시장 데이터를 불러오는 중
전체 종목
동양고속 과거 주가
Dongyang Express · 084670.KS · KOSPI
주요 제품·사업: 고속버스 운송/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dongyang Express · 084670.KS · KOSPI
주요 제품·사업: 고속버스 운송/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩38,000 | ₩38,000 | ₩32,700 | ₩38,000 | 0.00% | 143.5만 |
| 2026.10.07 | ₩22,750 | ₩29,250 | ₩22,500 | ₩29,250 | +28.57% | 10만 |
| 2026.10.06 | ₩23,150 | ₩23,200 | ₩22,300 | ₩22,500 | -2.81% | 1.5만 |
| 2026.10.02 | ₩23,550 | ₩24,000 | ₩23,000 | ₩23,000 | -2.34% | 6천 |
| 2026.10.01 | ₩23,500 | ₩23,550 | ₩22,000 | ₩23,150 | -1.49% | 1만 |
| 2026.09.30 | ₩23,850 | ₩24,050 | ₩23,350 | ₩23,450 | -1.68% | 5.3천 |
| 2026.09.29 | ₩24,100 | ₩24,150 | ₩23,500 | ₩23,850 | -1.04% | 7.8천 |
| 2026.09.28 | ₩23,650 | ₩25,300 | ₩23,600 | ₩24,100 | +1.90% | 1.8만 |
| 2026.09.23 | ₩24,000 | ₩24,450 | ₩23,500 | ₩23,650 | -1.46% | 6.9천 |
| 2026.09.22 | ₩24,050 | ₩25,150 | ₩24,000 | ₩24,050 | 0.00% | 1.4만 |
| 2026.09.21 | ₩24,950 | ₩25,200 | ₩23,250 | ₩24,400 | -2.20% | 1.1만 |
| 2026.09.18 | ₩25,000 | ₩25,000 | ₩24,150 | ₩24,200 | -3.20% | 8.1천 |
| 2026.09.17 | ₩23,300 | ₩25,200 | ₩23,300 | ₩24,500 | +5.15% | 1.7만 |
| 2026.09.16 | ₩23,450 | ₩24,250 | ₩23,100 | ₩23,500 | +0.21% | 4.9천 |
| 2026.09.15 | ₩23,400 | ₩24,200 | ₩23,100 | ₩23,450 | +0.21% | 6.4천 |
| 2026.09.14 | ₩23,600 | ₩24,000 | ₩23,100 | ₩23,500 | -0.42% | 6천 |
| 2026.09.11 | ₩23,800 | ₩24,400 | ₩23,500 | ₩23,600 | -0.84% | 6천 |
| 2026.09.10 | ₩24,450 | ₩24,450 | ₩23,350 | ₩23,950 | -2.04% | 4.8천 |
| 2026.09.09 | ₩25,600 | ₩25,600 | ₩23,750 | ₩23,900 | -6.64% | 1.4만 |
| 2026.09.08 | ₩23,450 | ₩24,800 | ₩23,450 | ₩23,750 | +1.28% | 8.7천 |
| 2026.09.07 | ₩23,800 | ₩24,500 | ₩23,650 | ₩23,950 | +0.63% | 6.9천 |
| 2026.09.04 | ₩24,000 | ₩24,000 | ₩23,150 | ₩23,800 | -0.83% | 5.1천 |
| 2026.09.03 | ₩23,750 | ₩24,500 | ₩23,050 | ₩23,300 | -1.89% | 9.8천 |
| 2026.09.02 | ₩24,800 | ₩24,800 | ₩23,600 | ₩23,700 | -4.44% | 7.4천 |
| 2026.09.01 | ₩24,500 | ₩25,450 | ₩24,500 | ₩24,800 | +1.22% | 1만 |
| 2026.08.31 | ₩24,950 | ₩25,400 | ₩24,450 | ₩25,200 | +1.00% | 7.2천 |
| 2026.08.28 | ₩25,000 | ₩26,200 | ₩24,650 | ₩25,350 | +1.40% | 1.7만 |
| 2026.08.27 | ₩24,650 | ₩25,950 | ₩24,650 | ₩25,000 | +1.42% | 1.2만 |
| 2026.08.26 | ₩24,600 | ₩25,200 | ₩24,300 | ₩24,650 | +0.20% | 1.2만 |
| 2026.08.25 | ₩24,200 | ₩24,700 | ₩23,350 | ₩24,500 | +1.24% | 9.2천 |
| 2026.08.24 | ₩23,750 | ₩24,650 | ₩23,750 | ₩24,000 | +1.05% | 1.6만 |
| 2026.08.21 | ₩24,850 | ₩24,850 | ₩23,700 | ₩24,150 | -2.82% | 1.4만 |
| 2026.08.20 | ₩25,150 | ₩25,500 | ₩24,500 | ₩24,900 | -0.99% | 1.4만 |
| 2026.08.19 | ₩25,350 | ₩26,000 | ₩24,300 | ₩25,150 | -0.79% | 1만 |
| 2026.08.18 | ₩26,800 | ₩26,800 | ₩25,200 | ₩25,350 | -5.41% | 1.6만 |
| 2026.08.14 | ₩26,650 | ₩26,700 | ₩25,500 | ₩26,400 | -0.94% | 1.7만 |
| 2026.08.13 | ₩26,500 | ₩27,100 | ₩26,050 | ₩26,650 | +0.57% | 2만 |
| 2026.08.12 | ₩26,750 | ₩27,100 | ₩25,400 | ₩26,500 | -0.93% | 2.9만 |
| 2026.08.11 | ₩26,500 | ₩31,200 | ₩26,250 | ₩26,750 | +0.94% | 11.4만 |
| 2026.08.10 | ₩24,550 | ₩26,700 | ₩24,550 | ₩26,300 | +7.13% | 3.6만 |
| 2026.08.07 | ₩24,650 | ₩24,750 | ₩23,800 | ₩24,550 | -0.41% | 1.1만 |
| 2026.08.06 | ₩24,350 | ₩25,300 | ₩23,800 | ₩24,650 | +1.23% | 1.8만 |
| 2026.08.05 | ₩23,200 | ₩24,850 | ₩23,200 | ₩24,350 | +4.96% | 2.8만 |
| 2026.08.04 | ₩21,650 | ₩23,850 | ₩21,650 | ₩23,100 | +6.70% | 2.4만 |
| 2026.08.03 | ₩23,100 | ₩24,100 | ₩21,900 | ₩22,400 | -3.03% | 2.9만 |
| 2026.07.31 | ₩21,400 | ₩22,550 | ₩20,925 | ₩22,350 | +4.44% | 3.5만 |
| 2026.07.30 | ₩19,100 | ₩21,600 | ₩19,100 | ₩20,600 | +7.85% | 2.7만 |
| 2026.07.29 | ₩21,650 | ₩22,750 | ₩20,000 | ₩20,450 | -5.54% | 3.4만 |
| 2026.07.28 | ₩23,400 | ₩23,450 | ₩21,200 | ₩21,700 | -7.26% | 3.3만 |
| 2026.07.27 | ₩24,250 | ₩24,450 | ₩22,900 | ₩23,500 | -3.09% | 2.9만 |
| 2026.07.24 | ₩24,700 | ₩25,850 | ₩23,750 | ₩24,350 | -1.42% | 2.9만 |
| 2026.07.23 | ₩24,300 | ₩25,450 | ₩23,650 | ₩25,100 | +3.29% | 2.7만 |
| 2026.07.22 | ₩24,250 | ₩24,850 | ₩24,000 | ₩24,000 | -1.03% | 2.6만 |
| 2026.07.21 | ₩23,550 | ₩24,250 | ₩23,200 | ₩24,250 | +2.97% | 3.3만 |
| 2026.07.20 | ₩25,750 | ₩26,000 | ₩23,900 | ₩24,100 | -6.41% | 1.9만 |
| 2026.07.16 | ₩26,400 | ₩26,800 | ₩25,400 | ₩25,400 | -3.79% | 2만 |
| 2026.07.15 | ₩26,950 | ₩26,950 | ₩25,650 | ₩26,400 | -2.04% | 2.2만 |
| 2026.07.14 | ₩26,100 | ₩26,300 | ₩23,900 | ₩25,400 | -2.68% | 2.8만 |
| 2026.07.13 | ₩28,400 | ₩28,400 | ₩25,450 | ₩26,100 | -8.10% | 4.4만 |
| 2026.07.10 | ₩26,950 | ₩27,900 | ₩26,950 | ₩27,650 | +2.60% | 4.5만 |
| 2026.07.09 | ₩26,850 | ₩27,500 | ₩25,800 | ₩26,850 | 0.00% | 3.7만 |
| 2026.07.08 | ₩27,500 | ₩29,850 | ₩26,850 | ₩26,850 | -2.36% | 15.8만 |
| 2026.07.07 | ₩28,300 | ₩28,350 | ₩26,650 | ₩26,950 | -4.77% | 4.4만 |
| 2026.07.06 | ₩29,100 | ₩29,450 | ₩28,150 | ₩28,300 | -2.75% | 4.9만 |
| 2026.07.03 | ₩29,450 | ₩33,200 | ₩28,200 | ₩29,000 | -1.53% | 25.2만 |
| 2026.07.02 | ₩31,000 | ₩34,550 | ₩29,050 | ₩29,200 | -5.81% | 31.1만 |
| 2026.07.01 | ₩30,100 | ₩30,450 | ₩29,700 | ₩29,900 | -0.66% | 5.9만 |
| 2026.06.30 | ₩31,000 | ₩31,200 | ₩29,750 | ₩30,000 | -3.23% | 6.5만 |
| 2026.06.29 | ₩30,600 | ₩32,100 | ₩30,300 | ₩30,900 | +0.98% | 7.3만 |
| 2026.06.26 | ₩31,750 | ₩37,950 | ₩31,050 | ₩31,150 | -1.89% | 38.8만 |
| 2026.06.25 | ₩32,600 | ₩33,750 | ₩31,750 | ₩32,100 | -1.53% | 8.6만 |
| 2026.06.24 | ₩37,450 | ₩39,500 | ₩32,750 | ₩33,400 | -10.81% | 35만 |
| 2026.06.23 | ₩31,850 | ₩41,400 | ₩30,100 | ₩37,750 | +18.52% | 127.3만 |
| 2026.06.22 | ₩32,600 | ₩33,400 | ₩30,800 | ₩31,850 | -2.30% | 4.1만 |
| 2026.06.19 | ₩34,100 | ₩34,200 | ₩32,550 | ₩32,600 | -4.40% | 5.6만 |
| 2026.06.18 | ₩35,450 | ₩35,500 | ₩33,850 | ₩34,100 | -3.81% | 5.7만 |
| 2026.06.17 | ₩36,450 | ₩36,450 | ₩35,150 | ₩35,450 | -2.74% | 4.2만 |
| 2026.06.16 | ₩36,700 | ₩37,100 | ₩35,750 | ₩36,450 | -0.68% | 5.5만 |
| 2026.06.15 | ₩36,250 | ₩37,450 | ₩35,950 | ₩36,700 | +1.24% | 7.6만 |
| 2026.06.12 | ₩35,600 | ₩37,350 | ₩35,500 | ₩36,150 | +1.54% | 10.4만 |
| 2026.06.11 | ₩37,400 | ₩40,500 | ₩35,400 | ₩36,150 | -3.34% | 14.2만 |
| 2026.06.10 | ₩38,400 | ₩40,000 | ₩35,750 | ₩37,100 | -3.39% | 9 |
| 2026.06.09 | ₩39,850 | ₩40,850 | ₩36,700 | ₩37,150 | -6.78% | 14.6만 |
| 2026.06.08 | ₩43,100 | ₩46,850 | ₩37,350 | ₩39,700 | -7.89% | 28.1만 |
| 2026.06.05 | ₩48,000 | ₩52,500 | ₩40,000 | ₩40,500 | -15.63% | 85.8만 |
| 2026.06.04 | ₩41,400 | ₩50,500 | ₩41,000 | ₩41,450 | +0.12% | 127.9만 |
| 2026.06.02 | ₩35,350 | ₩45,950 | ₩34,000 | ₩38,900 | +10.04% | 173.6만 |
| 2026.06.01 | ₩36,000 | ₩41,750 | ₩34,150 | ₩35,350 | -1.81% | 37만 |
| 2026.05.29 | ₩37,650 | ₩39,250 | ₩35,900 | ₩36,300 | -3.59% | 12만 |
| 2026.05.28 | ₩40,650 | ₩45,050 | ₩36,750 | ₩37,800 | -7.01% | 40.5만 |
| 2026.05.27 | ₩43,100 | ₩43,150 | ₩39,300 | ₩39,750 | -7.77% | 15.1만 |
| 2026.05.26 | ₩46,150 | ₩46,200 | ₩42,900 | ₩43,150 | -6.50% | 17.8만 |
| 2026.05.22 | ₩45,750 | ₩48,650 | ₩44,500 | ₩46,150 | +0.87% | 45.5만 |
| 2026.05.21 | ₩49,800 | ₩50,850 | ₩45,050 | ₩45,100 | -9.44% | 36.6만 |
| 2026.05.20 | ₩49,700 | ₩57,900 | ₩47,800 | ₩48,600 | -2.21% | 99.7만 |
| 2026.05.19 | ₩52,900 | ₩59,000 | ₩45,300 | ₩49,600 | -6.24% | 210.8만 |
| 2026.05.18 | ₩63,900 | ₩83,000 | ₩49,950 | ₩50,700 | -20.66% | 296.1만 |
| 2026.05.15 | ₩66,100 | ₩73,000 | ₩52,500 | ₩65,800 | -0.45% | 431.1만 |
| 2026.05.14 | ₩56,200 | ₩56,200 | ₩50,600 | ₩56,200 | 0.00% | 17.2만 |
| 2026.05.13 | ₩33,300 | ₩43,250 | ₩32,950 | ₩43,250 | +29.88% | 11.1만 |
| 2026.05.12 | ₩34,850 | ₩35,050 | ₩32,600 | ₩33,300 | -4.45% | 4만 |
| 2026.05.11 | ₩36,200 | ₩36,350 | ₩33,900 | ₩34,850 | -3.73% | 2.5만 |
| 2026.05.08 | ₩33,850 | ₩36,250 | ₩33,850 | ₩36,200 | +6.94% | 3만 |
| 2026.05.07 | ₩35,800 | ₩36,000 | ₩34,700 | ₩35,200 | -1.68% | 2.3만 |
| 2026.05.06 | ₩37,500 | ₩37,750 | ₩35,000 | ₩35,800 | -4.53% | 3.1만 |
| 2026.05.04 | ₩37,800 | ₩38,400 | ₩37,000 | ₩37,500 | -0.79% | 2만 |
| 2026.04.30 | ₩39,250 | ₩39,250 | ₩37,600 | ₩37,800 | -3.69% | 1.6만 |
| 2026.04.29 | ₩39,250 | ₩40,000 | ₩38,550 | ₩39,250 | 0.00% | 1.5만 |
| 2026.04.28 | ₩39,450 | ₩39,600 | ₩38,750 | ₩39,250 | -0.51% | 7.2천 |
| 2026.04.27 | ₩39,000 | ₩39,900 | ₩38,900 | ₩39,450 | +1.15% | 1.1만 |
| 2026.04.24 | ₩39,200 | ₩39,300 | ₩38,600 | ₩38,900 | -0.77% | 1.3만 |
| 2026.04.23 | ₩39,900 | ₩40,300 | ₩38,500 | ₩39,000 | -2.26% | 2만 |
| 2026.04.22 | ₩40,200 | ₩40,200 | ₩39,350 | ₩39,850 | -0.87% | 1.5만 |
| 2026.04.21 | ₩40,400 | ₩41,500 | ₩40,000 | ₩40,200 | -0.50% | 1.6만 |
| 2026.04.20 | ₩40,250 | ₩40,600 | ₩39,900 | ₩40,250 | 0.00% | 7천 |
| 2026.04.17 | ₩42,300 | ₩42,300 | ₩39,900 | ₩40,250 | -4.85% | 1.5만 |
| 2026.04.16 | ₩41,000 | ₩42,500 | ₩40,900 | ₩41,100 | +0.24% | 1.6만 |
| 2026.04.15 | ₩40,700 | ₩42,000 | ₩40,500 | ₩40,900 | +0.49% | 1.5만 |
| 2026.04.14 | ₩40,550 | ₩41,800 | ₩40,300 | ₩40,450 | -0.25% | 1.2만 |
| 2026.04.13 | ₩40,100 | ₩40,700 | ₩39,700 | ₩40,400 | +0.75% | 9.7천 |
| 2026.04.10 | ₩41,000 | ₩43,000 | ₩40,050 | ₩41,000 | 0.00% | 1.5만 |
| 2026.04.09 | ₩41,100 | ₩41,250 | ₩40,100 | ₩40,350 | -1.82% | 1만 |
| 2026.04.08 | ₩40,100 | ₩42,500 | ₩39,250 | ₩41,500 | +3.49% | 2.9만 |
| 2026.04.07 | ₩40,500 | ₩40,650 | ₩38,400 | ₩38,750 | -4.32% | 1.6만 |
| 2026.04.06 | ₩40,450 | ₩41,000 | ₩39,900 | ₩40,500 | +0.12% | 9.3천 |
| 2026.04.03 | ₩39,450 | ₩41,000 | ₩39,450 | ₩39,850 | +1.01% | 1.5만 |
| 2026.04.02 | ₩42,050 | ₩43,000 | ₩38,500 | ₩39,250 | -6.66% | 2.9만 |
| 2026.04.01 | ₩39,900 | ₩43,000 | ₩39,900 | ₩42,050 | +5.39% | 2.9만 |
| 2026.03.31 | ₩40,400 | ₩41,100 | ₩38,500 | ₩39,150 | -3.09% | 2.1만 |
| 2026.03.30 | ₩40,300 | ₩40,850 | ₩37,600 | ₩40,400 | +0.25% | 1.6만 |
| 2026.03.27 | ₩40,900 | ₩41,000 | ₩39,800 | ₩40,500 | -0.98% | 1.7만 |
| 2026.03.26 | ₩42,300 | ₩42,700 | ₩41,000 | ₩41,500 | -1.89% | 2.3만 |
| 2026.03.25 | ₩42,700 | ₩43,750 | ₩41,700 | ₩42,350 | -0.82% | 1.9만 |
| 2026.03.24 | ₩42,550 | ₩43,200 | ₩40,600 | ₩42,400 | -0.35% | 2만 |
| 2026.03.23 | ₩43,950 | ₩43,950 | ₩40,500 | ₩40,900 | -6.94% | 3.5만 |
| 2026.03.20 | ₩44,100 | ₩45,300 | ₩43,200 | ₩43,950 | -0.34% | 3.9만 |
| 2026.03.19 | ₩45,500 | ₩46,000 | ₩43,550 | ₩44,300 | -2.64% | 3.9만 |
| 2026.03.18 | ₩44,500 | ₩46,900 | ₩43,800 | ₩45,850 | +3.03% | 8.4만 |
| 2026.03.17 | ₩41,500 | ₩48,200 | ₩41,500 | ₩44,900 | +8.19% | 24.4만 |
| 2026.03.16 | ₩41,650 | ₩42,000 | ₩40,700 | ₩40,850 | -1.92% | 1.6만 |
| 2026.03.13 | ₩41,600 | ₩43,200 | ₩41,600 | ₩41,900 | +0.72% | 1.9만 |
| 2026.03.12 | ₩43,600 | ₩45,100 | ₩42,250 | ₩42,800 | -1.83% | 3.6만 |
| 2026.03.11 | ₩42,900 | ₩46,800 | ₩42,500 | ₩43,600 | +1.63% | 9.3만 |
| 2026.03.10 | ₩42,450 | ₩43,950 | ₩41,400 | ₩42,150 | -0.71% | 2.4만 |
| 2026.03.09 | ₩41,050 | ₩42,800 | ₩39,800 | ₩41,250 | +0.49% | 3만 |
| 2026.03.06 | ₩44,000 | ₩44,850 | ₩41,950 | ₩44,300 | +0.68% | 5.6만 |
| 2026.03.05 | ₩41,700 | ₩44,900 | ₩41,700 | ₩44,300 | +6.24% | 5.5만 |
| 2026.03.04 | ₩43,800 | ₩44,500 | ₩38,550 | ₩40,100 | -8.45% | 9.1만 |
| 2026.03.03 | ₩49,250 | ₩49,300 | ₩45,800 | ₩46,000 | -6.60% | 10.7만 |
| 2026.02.27 | ₩49,400 | ₩54,900 | ₩48,000 | ₩49,950 | +1.11% | 44.8만 |
| 2026.02.26 | ₩50,700 | ₩51,000 | ₩49,250 | ₩49,350 | -2.66% | 8.9만 |
| 2026.02.25 | ₩51,600 | ₩52,400 | ₩50,500 | ₩50,700 | -1.74% | 6.4만 |
| 2026.02.24 | ₩52,200 | ₩52,600 | ₩51,100 | ₩51,500 | -1.34% | 4.9만 |
| 2026.02.23 | ₩52,700 | ₩54,200 | ₩51,900 | ₩52,100 | -1.14% | 7.3만 |
| 2026.02.20 | ₩53,300 | ₩54,300 | ₩52,600 | ₩52,700 | -1.13% | 6.2만 |
| 2026.02.19 | ₩54,900 | ₩54,900 | ₩51,500 | ₩53,300 | -2.91% | 12.1만 |
| 2026.02.13 | ₩55,700 | ₩58,000 | ₩54,800 | ₩55,100 | -1.08% | 12.1만 |
| 2026.02.12 | ₩55,900 | ₩57,400 | ₩54,900 | ₩55,300 | -1.07% | 10.3만 |
| 2026.02.11 | ₩57,500 | ₩58,500 | ₩55,300 | ₩56,000 | -2.61% | 11.4만 |
| 2026.02.10 | ₩59,800 | ₩60,800 | ₩56,500 | ₩57,400 | -4.01% | 11.8만 |
| 2026.02.09 | ₩60,100 | ₩61,900 | ₩57,400 | ₩59,900 | -0.33% | 19.8만 |
| 2026.02.06 | ₩64,200 | ₩69,800 | ₩56,300 | ₩58,900 | -8.26% | 74.7만 |
| 2026.02.05 | ₩70,900 | ₩72,900 | ₩60,000 | ₩60,800 | -14.25% | 53만 |
| 2026.02.04 | ₩59,300 | ₩73,000 | ₩59,300 | ₩69,900 | +17.88% | 268.7만 |
| 2026.02.03 | ₩52,300 | ₩66,500 | ₩50,700 | ₩58,300 | +11.47% | 148.7만 |
| 2026.02.02 | ₩50,200 | ₩64,000 | ₩49,700 | ₩54,900 | +9.36% | 231.5만 |
| 2026.01.30 | ₩50,900 | ₩52,600 | ₩48,800 | ₩49,400 | -2.95% | 19.8만 |
| 2026.01.29 | ₩51,300 | ₩53,000 | ₩49,850 | ₩50,100 | -2.34% | 15.4만 |
| 2026.01.28 | ₩50,400 | ₩53,300 | ₩49,400 | ₩51,700 | +2.58% | 14.8만 |
| 2026.01.27 | ₩50,700 | ₩55,700 | ₩49,550 | ₩50,000 | -1.38% | 25.8만 |
| 2026.01.26 | ₩50,800 | ₩51,300 | ₩49,500 | ₩49,850 | -1.87% | 11.3만 |
| 2026.01.23 | ₩52,100 | ₩53,400 | ₩50,000 | ₩50,800 | -2.50% | 11.4만 |
| 2026.01.22 | ₩54,700 | ₩56,200 | ₩51,100 | ₩51,500 | -5.85% | 17만 |
| 2026.01.21 | ₩60,900 | ₩63,000 | ₩54,200 | ₩54,500 | -10.51% | 20.7만 |
| 2026.01.20 | ₩58,700 | ₩67,500 | ₩56,300 | ₩59,800 | +1.87% | 42.6만 |
| 2026.01.19 | ₩58,200 | ₩60,600 | ₩56,500 | ₩58,100 | -0.17% | 21.4만 |
| 2026.01.16 | ₩65,300 | ₩66,500 | ₩56,600 | ₩57,800 | -11.49% | 31.5만 |
| 2026.01.15 | ₩72,100 | ₩82,800 | ₩63,200 | ₩64,600 | -10.40% | 180.1만 |
| 2026.01.14 | ₩55,500 | ₩72,100 | ₩55,500 | ₩72,100 | +29.91% | 138.7만 |
| 2026.01.13 | ₩59,100 | ₩59,100 | ₩55,200 | ₩55,500 | -6.09% | 12.1만 |
| 2026.01.12 | ₩58,500 | ₩60,500 | ₩57,600 | ₩59,100 | +1.03% | 11.3만 |
| 2026.01.09 | ₩62,100 | ₩63,800 | ₩58,600 | ₩59,200 | -4.67% | 14.3만 |
| 2026.01.08 | ₩62,100 | ₩64,900 | ₩59,000 | ₩63,300 | +1.93% | 28.5만 |
| 2026.01.07 | ₩65,600 | ₩66,000 | ₩60,700 | ₩61,500 | -6.25% | 18.9만 |
| 2026.01.06 | ₩69,700 | ₩73,000 | ₩63,000 | ₩65,300 | -6.31% | 24.6만 |
| 2026.01.05 | ₩73,200 | ₩74,000 | ₩68,900 | ₩69,000 | -5.74% | 17.6만 |
| 2026.01.02 | ₩73,100 | ₩73,900 | ₩69,900 | ₩73,200 | +0.14% | 19.9만 |
| 2025.12.30 | ₩77,300 | ₩84,600 | ₩72,200 | ₩73,200 | -5.30% | 103.3만 |
| 2025.12.29 | ₩74,500 | ₩77,500 | ₩69,300 | ₩71,600 | -3.89% | 36.4만 |
| 2025.12.26 | ₩83,000 | ₩85,700 | ₩74,100 | ₩74,400 | -10.36% | 51.3만 |
| 2025.12.24 | ₩85,000 | ₩95,000 | ₩76,600 | ₩79,700 | -6.24% | 265.9만 |
| 2025.12.23 | ₩79,500 | ₩93,400 | ₩71,600 | ₩88,600 | +11.45% | 279.9만 |
| 2025.12.22 | ₩91,500 | ₩94,600 | ₩77,100 | ₩81,900 | -10.49% | 173.6만 |
| 2025.12.19 | ₩153,000 | ₩172,800 | ₩93,600 | ₩94,700 | -38.10% | 390.8만 |
| 2025.12.18 | ₩133,600 | ₩133,600 | ₩133,600 | ₩133,600 | 0.00% | 0 |
| 2025.12.17 | ₩128,500 | ₩133,600 | ₩125,600 | ₩133,600 | +3.97% | 24.3만 |
| 2025.12.16 | ₩102,800 | ₩102,800 | ₩95,700 | ₩102,800 | 0.00% | 55.1만 |
| 2025.12.15 | ₩70,800 | ₩79,100 | ₩65,000 | ₩79,100 | +11.72% | 59.2만 |
| 2025.12.12 | ₩60,900 | ₩60,900 | ₩60,900 | ₩60,900 | 0.00% | 0 |
| 2025.12.11 | ₩49,300 | ₩60,900 | ₩49,100 | ₩60,900 | +23.53% | 149.5만 |
| 2025.12.10 | ₩46,850 | ₩46,850 | ₩38,200 | ₩46,850 | 0.00% | 394.7만 |
| 2025.12.09 | ₩30,500 | ₩36,050 | ₩28,450 | ₩36,050 | +18.20% | 30.7만 |
| 2025.12.08 | ₩27,750 | ₩27,750 | ₩27,750 | ₩27,750 | 0.00% | 0 |
| 2025.12.05 | ₩25,000 | ₩27,750 | ₩22,550 | ₩27,750 | +11.00% | 108.5만 |
| 2025.12.04 | ₩21,350 | ₩21,350 | ₩21,350 | ₩21,350 | 0.00% | 0 |
| 2025.12.03 | ₩18,510 | ₩21,350 | ₩18,340 | ₩21,350 | +15.34% | 80.3만 |
| 2025.12.02 | ₩12,670 | ₩16,440 | ₩12,610 | ₩16,440 | +29.76% | 255.2만 |
| 2025.12.01 | ₩13,810 | ₩14,110 | ₩12,540 | ₩12,650 | -8.40% | 46.4만 |
| 2025.11.28 | ₩15,030 | ₩16,270 | ₩13,530 | ₩14,280 | -4.99% | 263.7만 |
| 2025.11.27 | ₩14,850 | ₩17,900 | ₩12,160 | ₩14,700 | -1.01% | 333.9만 |
| 2025.11.26 | ₩17,080 | ₩17,120 | ₩13,410 | ₩14,120 | -17.33% | 123.2만 |
| 2025.11.25 | ₩16,310 | ₩18,640 | ₩15,500 | ₩15,600 | -4.35% | 231.3만 |
| 2025.11.24 | ₩16,200 | ₩20,000 | ₩12,390 | ₩15,640 | -3.46% | 401.3만 |
| 2025.11.21 | ₩15,740 | ₩15,740 | ₩14,180 | ₩15,740 | 0.00% | 52.3만 |
| 2025.11.20 | ₩11,200 | ₩12,110 | ₩10,710 | ₩12,110 | +8.13% | 56만 |
| 2025.11.19 | ₩7,170 | ₩9,320 | ₩7,170 | ₩9,320 | +29.99% | 38.1만 |
| 2025.11.18 | ₩7,260 | ₩7,300 | ₩7,170 | ₩7,170 | -1.24% | 7.2천 |
| 2025.11.17 | ₩7,400 | ₩7,420 | ₩7,230 | ₩7,230 | -2.30% | 7.3천 |
| 2025.11.14 | ₩7,510 | ₩7,520 | ₩7,420 | ₩7,420 | -1.20% | 5.6천 |
| 2025.11.13 | ₩7,530 | ₩7,530 | ₩7,470 | ₩7,480 | -0.66% | 1.1천 |
| 2025.11.12 | ₩7,580 | ₩7,580 | ₩7,420 | ₩7,470 | -1.45% | 2.8천 |
| 2025.11.11 | ₩7,610 | ₩8,320 | ₩7,420 | ₩7,420 | -2.50% | 4.5만 |
| 2025.11.10 | ₩7,550 | ₩7,600 | ₩7,540 | ₩7,570 | +0.26% | 9.3천 |
| 2025.11.07 | ₩7,660 | ₩7,660 | ₩7,500 | ₩7,550 | -1.44% | 4.7천 |
| 2025.11.06 | ₩7,580 | ₩8,030 | ₩7,550 | ₩7,660 | +1.06% | 4.5천 |
| 2025.11.05 | ₩7,750 | ₩7,750 | ₩7,600 | ₩7,640 | -1.42% | 2.8천 |
| 2025.11.04 | ₩7,740 | ₩7,960 | ₩7,730 | ₩7,750 | +0.13% | 3천 |
| 2025.11.03 | ₩7,890 | ₩8,000 | ₩7,750 | ₩7,750 | -1.77% | 9.3천 |
| 2025.10.31 | ₩7,780 | ₩8,000 | ₩7,720 | ₩7,870 | +1.16% | 5.9천 |
| 2025.10.30 | ₩7,860 | ₩7,870 | ₩7,720 | ₩7,720 | -1.78% | 7.3천 |
| 2025.10.29 | ₩7,900 | ₩8,000 | ₩7,830 | ₩7,860 | -0.51% | 3.5천 |
| 2025.10.28 | ₩7,860 | ₩7,990 | ₩7,840 | ₩7,900 | +0.51% | 1.4천 |
| 2025.10.27 | ₩8,000 | ₩8,080 | ₩7,830 | ₩7,830 | -2.13% | 4.6천 |
| 2025.10.24 | ₩7,840 | ₩7,860 | ₩7,780 | ₩7,810 | -0.38% | 3.3천 |
| 2025.10.23 | ₩7,930 | ₩7,930 | ₩7,840 | ₩7,870 | -0.76% | 2.5천 |
| 2025.10.22 | ₩7,850 | ₩8,190 | ₩7,790 | ₩7,860 | +0.13% | 4.9천 |
| 2025.10.21 | ₩7,710 | ₩8,900 | ₩7,710 | ₩7,850 | +1.82% | 13.4만 |
| 2025.10.20 | ₩7,720 | ₩9,200 | ₩7,690 | ₩7,710 | -0.13% | 22.2만 |
| 2025.10.17 | ₩8,080 | ₩8,120 | ₩7,600 | ₩7,690 | -4.83% | 1.4만 |
| 2025.10.16 | ₩8,070 | ₩8,120 | ₩8,050 | ₩8,080 | +0.12% | 2.4천 |
| 2025.10.15 | ₩8,110 | ₩8,170 | ₩8,070 | ₩8,070 | -0.49% | 1.8천 |
| 2025.10.14 | ₩8,100 | ₩8,240 | ₩8,080 | ₩8,110 | +0.12% | 927 |
| 2025.10.13 | ₩8,160 | ₩8,160 | ₩8,090 | ₩8,100 | -0.74% | 712 |
| 2025.10.10 | ₩8,160 | ₩8,200 | ₩8,120 | ₩8,190 | +0.37% | 1.1천 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.