시장 데이터를 불러오는 중
전체 종목
동아엘텍 과거 주가
088130.KQ · KOSDAQ
주요 제품·사업: LCD검사장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
088130.KQ · KOSDAQ
주요 제품·사업: LCD검사장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,540 | ₩5,810 | ₩5,470 | ₩5,690 | +2.71% | 6.9만 |
| 2026.10.07 | ₩5,750 | ₩5,750 | ₩5,510 | ₩5,530 | -3.83% | 6.3만 |
| 2026.10.06 | ₩5,800 | ₩5,890 | ₩5,650 | ₩5,720 | -1.38% | 7.4만 |
| 2026.10.02 | ₩5,590 | ₩5,830 | ₩5,560 | ₩5,770 | +3.22% | 12.4만 |
| 2026.10.01 | ₩5,620 | ₩5,660 | ₩5,480 | ₩5,640 | +0.36% | 10.1만 |
| 2026.09.30 | ₩5,600 | ₩5,670 | ₩5,440 | ₩5,620 | +0.36% | 16.3만 |
| 2026.09.29 | ₩5,600 | ₩5,690 | ₩5,520 | ₩5,610 | +0.18% | 2.4만 |
| 2026.09.28 | ₩5,620 | ₩5,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,450 |
| ₩5,650 |
| +0.53% |
| 5만 |
| 2026.09.23 | ₩5,560 | ₩5,670 | ₩5,480 | ₩5,530 | -0.54% | 5만 |
|---|
| 2026.09.22 | ₩5,740 | ₩5,740 | ₩5,510 | ₩5,610 | -2.26% | 6.3만 |
|---|
| 2026.09.21 | ₩5,900 | ₩5,920 | ₩5,600 | ₩5,660 | -4.07% | 10.6만 |
|---|
| 2026.09.18 | ₩5,870 | ₩5,920 | ₩5,750 | ₩5,870 | 0.00% | 4.7만 |
|---|
| 2026.09.17 | ₩5,680 | ₩5,950 | ₩5,680 | ₩5,780 | +1.76% | 7.8만 |
|---|
| 2026.09.16 | ₩5,680 | ₩5,770 | ₩5,630 | ₩5,680 | 0.00% | 3.8만 |
|---|
| 2026.09.15 | ₩5,690 | ₩5,770 | ₩5,580 | ₩5,680 | -0.18% | 3.9만 |
|---|
| 2026.09.14 | ₩5,670 | ₩5,780 | ₩5,500 | ₩5,670 | 0.00% | 5.6만 |
|---|
| 2026.09.11 | ₩5,580 | ₩5,690 | ₩5,460 | ₩5,670 | +1.61% | 7.4만 |
|---|
| 2026.09.10 | ₩5,400 | ₩5,580 | ₩5,190 | ₩5,580 | +3.33% | 10.5만 |
|---|
| 2026.09.09 | ₩5,350 | ₩5,460 | ₩5,320 | ₩5,400 | +0.93% | 5.7만 |
|---|
| 2026.09.08 | ₩5,500 | ₩5,540 | ₩5,350 | ₩5,350 | -2.73% | 6.9만 |
|---|
| 2026.09.07 | ₩5,470 | ₩5,540 | ₩5,400 | ₩5,450 | -0.37% | 3.7만 |
|---|
| 2026.09.04 | ₩5,290 | ₩5,470 | ₩5,270 | ₩5,430 | +2.65% | 4만 |
|---|
| 2026.09.03 | ₩5,460 | ₩5,460 | ₩5,120 | ₩5,240 | -4.03% | 6.3만 |
|---|
| 2026.09.02 | ₩5,520 | ₩5,530 | ₩5,400 | ₩5,440 | -1.45% | 3.1만 |
|---|
| 2026.09.01 | ₩5,470 | ₩5,650 | ₩5,320 | ₩5,600 | +2.38% | 8.4만 |
|---|
| 2026.08.31 | ₩5,430 | ₩5,510 | ₩5,240 | ₩5,500 | +1.29% | 7.5만 |
|---|
| 2026.08.28 | ₩5,440 | ₩5,590 | ₩5,380 | ₩5,480 | +0.74% | 5.7만 |
|---|
| 2026.08.27 | ₩5,470 | ₩5,530 | ₩5,380 | ₩5,470 | 0.00% | 3.2만 |
|---|
| 2026.08.26 | ₩5,380 | ₩5,490 | ₩5,260 | ₩5,450 | +1.30% | 3.8만 |
|---|
| 2026.08.25 | ₩5,220 | ₩5,440 | ₩5,000 | ₩5,440 | +4.21% | 4.6만 |
|---|
| 2026.08.24 | ₩5,350 | ₩5,350 | ₩5,100 | ₩5,200 | -2.80% | 4.5만 |
|---|
| 2026.08.21 | ₩5,450 | ₩5,450 | ₩5,110 | ₩5,270 | -3.30% | 7만 |
|---|
| 2026.08.20 | ₩5,260 | ₩5,450 | ₩5,260 | ₩5,440 | +3.42% | 5.3만 |
|---|
| 2026.08.19 | ₩5,380 | ₩5,450 | ₩5,200 | ₩5,240 | -2.60% | 5.4만 |
|---|
| 2026.08.18 | ₩5,700 | ₩5,760 | ₩5,380 | ₩5,430 | -4.74% | 16.9만 |
|---|
| 2026.08.14 | ₩5,660 | ₩5,890 | ₩5,530 | ₩5,700 | +0.71% | 6만 |
|---|
| 2026.08.13 | ₩5,830 | ₩5,930 | ₩5,710 | ₩5,730 | -1.72% | 8.2만 |
|---|
| 2026.08.12 | ₩5,650 | ₩5,880 | ₩5,590 | ₩5,740 | +1.59% | 8만 |
|---|
| 2026.08.11 | ₩5,500 | ₩5,740 | ₩5,500 | ₩5,640 | +2.55% | 6.8만 |
|---|
| 2026.08.10 | ₩5,560 | ₩5,630 | ₩5,500 | ₩5,560 | 0.00% | 11.2만 |
|---|
| 2026.08.07 | ₩5,640 | ₩5,820 | ₩5,380 | ₩5,560 | -1.42% | 13.1만 |
|---|
| 2026.08.06 | ₩5,510 | ₩5,690 | ₩5,370 | ₩5,580 | +1.27% | 13.5만 |
|---|
| 2026.08.05 | ₩5,410 | ₩5,640 | ₩5,400 | ₩5,540 | +2.40% | 9.8만 |
|---|
| 2026.08.04 | ₩5,080 | ₩5,370 | ₩5,080 | ₩5,290 | +4.13% | 7.2만 |
|---|
| 2026.08.03 | ₩4,940 | ₩5,170 | ₩4,845 | ₩5,050 | +2.23% | 9.4만 |
|---|
| 2026.07.31 | ₩4,560 | ₩4,975 | ₩4,560 | ₩4,930 | +8.11% | 14.2만 |
|---|
| 2026.07.30 | ₩4,070 | ₩4,455 | ₩4,070 | ₩4,325 | +6.27% | 12.3만 |
|---|
| 2026.07.29 | ₩4,685 | ₩4,845 | ₩4,150 | ₩4,225 | -9.82% | 26만 |
|---|
| 2026.07.28 | ₩4,910 | ₩4,980 | ₩4,600 | ₩4,660 | -5.09% | 10.4만 |
|---|
| 2026.07.27 | ₩5,010 | ₩5,280 | ₩4,890 | ₩5,160 | +2.99% | 7.9만 |
|---|
| 2026.07.24 | ₩5,170 | ₩5,180 | ₩4,885 | ₩4,915 | -4.93% | 5.9만 |
|---|
| 2026.07.23 | ₩5,000 | ₩5,200 | ₩4,935 | ₩5,170 | +3.40% | 6.2만 |
|---|
| 2026.07.22 | ₩5,010 | ₩5,170 | ₩4,870 | ₩4,870 | -2.79% | 8.5만 |
|---|
| 2026.07.21 | ₩4,770 | ₩5,110 | ₩4,745 | ₩5,000 | +4.82% | 7.1만 |
|---|
| 2026.07.20 | ₩5,010 | ₩5,220 | ₩4,650 | ₩4,785 | -4.49% | 13만 |
|---|
| 2026.07.16 | ₩5,180 | ₩5,190 | ₩4,980 | ₩5,010 | -3.28% | 5.8만 |
|---|
| 2026.07.15 | ₩4,920 | ₩5,320 | ₩4,920 | ₩5,200 | +5.69% | 11.6만 |
|---|
| 2026.07.14 | ₩5,020 | ₩5,170 | ₩4,700 | ₩4,850 | -3.39% | 11.9만 |
|---|
| 2026.07.13 | ₩5,300 | ₩5,380 | ₩4,980 | ₩5,060 | -4.53% | 12.1만 |
|---|
| 2026.07.10 | ₩5,000 | ₩5,280 | ₩5,000 | ₩5,210 | +4.20% | 9.6만 |
|---|
| 2026.07.09 | ₩4,740 | ₩5,130 | ₩4,740 | ₩4,920 | +3.80% | 22.7만 |
|---|
| 2026.07.08 | ₩4,800 | ₩5,330 | ₩4,630 | ₩4,695 | -2.19% | 31.9만 |
|---|
| 2026.07.07 | ₩5,020 | ₩5,150 | ₩4,825 | ₩4,855 | -3.29% | 8.8만 |
|---|
| 2026.07.06 | ₩5,130 | ₩5,200 | ₩4,835 | ₩5,110 | -0.39% | 11.7만 |
|---|
| 2026.07.03 | ₩5,120 | ₩5,310 | ₩4,950 | ₩5,150 | +0.59% | 12.2만 |
|---|
| 2026.07.02 | ₩5,530 | ₩5,530 | ₩5,050 | ₩5,170 | -6.51% | 10.4만 |
|---|
| 2026.07.01 | ₩5,440 | ₩5,670 | ₩5,360 | ₩5,530 | +1.65% | 8.8만 |
|---|
| 2026.06.30 | ₩5,430 | ₩5,680 | ₩5,360 | ₩5,430 | 0.00% | 13.1만 |
|---|
| 2026.06.29 | ₩4,905 | ₩5,480 | ₩4,880 | ₩5,430 | +10.70% | 20.6만 |
|---|
| 2026.06.26 | ₩5,370 | ₩5,370 | ₩4,835 | ₩4,875 | -9.22% | 25.1만 |
|---|
| 2026.06.25 | ₩5,480 | ₩5,630 | ₩5,330 | ₩5,420 | -1.09% | 11.2만 |
|---|
| 2026.06.24 | ₩5,430 | ₩5,780 | ₩5,340 | ₩5,450 | +0.37% | 21.3만 |
|---|
| 2026.06.23 | ₩5,920 | ₩5,930 | ₩5,400 | ₩5,430 | -8.28% | 22.5만 |
|---|
| 2026.06.22 | ₩5,960 | ₩6,090 | ₩5,790 | ₩5,920 | -0.67% | 12.6만 |
|---|
| 2026.06.19 | ₩6,410 | ₩6,480 | ₩5,890 | ₩6,040 | -5.77% | 20만 |
|---|
| 2026.06.18 | ₩6,720 | ₩6,720 | ₩6,260 | ₩6,410 | -4.61% | 17.4만 |
|---|
| 2026.06.17 | ₩6,900 | ₩6,900 | ₩6,580 | ₩6,610 | -4.20% | 13.4만 |
|---|
| 2026.06.16 | ₩6,730 | ₩7,020 | ₩6,720 | ₩6,800 | +1.04% | 10.7만 |
|---|
| 2026.06.15 | ₩6,780 | ₩6,990 | ₩6,480 | ₩6,680 | -1.47% | 21.7만 |
|---|
| 2026.06.12 | ₩6,810 | ₩6,920 | ₩6,570 | ₩6,640 | -2.50% | 19.8만 |
|---|
| 2026.06.11 | ₩6,430 | ₩7,000 | ₩6,350 | ₩6,650 | +3.42% | 48.4만 |
|---|
| 2026.06.10 | ₩6,410 | ₩7,200 | ₩6,340 | ₩6,650 | +3.74% | 722 |
|---|
| 2026.06.09 | ₩6,320 | ₩6,920 | ₩6,320 | ₩6,560 | +3.80% | 30.6만 |
|---|
| 2026.06.08 | ₩6,120 | ₩6,650 | ₩6,020 | ₩6,260 | +2.29% | 36.9만 |
|---|
| 2026.06.05 | ₩6,900 | ₩6,960 | ₩6,480 | ₩6,580 | -4.64% | 22.1만 |
|---|
| 2026.06.04 | ₩7,060 | ₩7,350 | ₩6,970 | ₩7,110 | +0.71% | 17.9만 |
|---|
| 2026.06.02 | ₩7,440 | ₩7,490 | ₩6,800 | ₩7,020 | -5.65% | 39.4만 |
|---|
| 2026.06.01 | ₩7,730 | ₩7,770 | ₩7,290 | ₩7,440 | -3.75% | 37.2만 |
|---|
| 2026.05.29 | ₩8,430 | ₩8,460 | ₩7,690 | ₩7,800 | -7.47% | 36.5만 |
|---|
| 2026.05.28 | ₩8,880 | ₩9,190 | ₩7,990 | ₩8,330 | -6.19% | 39.4만 |
|---|
| 2026.05.27 | ₩9,540 | ₩9,570 | ₩8,520 | ₩8,880 | -6.92% | 57.1만 |
|---|
| 2026.05.26 | ₩9,350 | ₩9,860 | ₩9,140 | ₩9,530 | +1.93% | 57.1만 |
|---|
| 2026.05.22 | ₩8,520 | ₩9,500 | ₩8,520 | ₩9,360 | +9.86% | 66.6만 |
|---|
| 2026.05.21 | ₩8,360 | ₩8,600 | ₩8,330 | ₩8,480 | +1.44% | 32만 |
|---|
| 2026.05.20 | ₩8,440 | ₩8,550 | ₩7,970 | ₩8,120 | -3.79% | 37.1만 |
|---|
| 2026.05.19 | ₩9,020 | ₩9,030 | ₩8,380 | ₩8,560 | -5.10% | 34.5만 |
|---|
| 2026.05.18 | ₩8,880 | ₩9,100 | ₩8,600 | ₩8,990 | +1.24% | 41.9만 |
|---|
| 2026.05.15 | ₩10,400 | ₩10,480 | ₩9,100 | ₩9,330 | -10.29% | 60.5만 |
|---|
| 2026.05.14 | ₩9,900 | ₩10,550 | ₩9,840 | ₩10,400 | +5.05% | 61.3만 |
|---|
| 2026.05.13 | ₩9,970 | ₩10,200 | ₩9,780 | ₩9,910 | -0.60% | 42.5만 |
|---|
| 2026.05.12 | ₩10,410 | ₩10,590 | ₩9,830 | ₩10,000 | -3.94% | 69.6만 |
|---|
| 2026.05.11 | ₩10,500 | ₩10,900 | ₩10,170 | ₩10,260 | -2.29% | 97.4만 |
|---|
| 2026.05.08 | ₩10,660 | ₩10,840 | ₩10,140 | ₩10,430 | -2.16% | 58.2만 |
|---|
| 2026.05.07 | ₩11,010 | ₩11,010 | ₩10,490 | ₩10,740 | -2.45% | 66.7만 |
|---|
| 2026.05.06 | ₩11,400 | ₩11,410 | ₩10,650 | ₩10,870 | -4.65% | 87.9만 |
|---|
| 2026.05.04 | ₩11,230 | ₩11,550 | ₩10,930 | ₩11,240 | +0.09% | 108.3만 |
|---|
| 2026.04.30 | ₩12,100 | ₩12,120 | ₩10,950 | ₩11,100 | -8.26% | 143.2만 |
|---|
| 2026.04.29 | ₩11,680 | ₩11,920 | ₩11,360 | ₩11,910 | +1.97% | 125.8만 |
|---|
| 2026.04.28 | ₩13,970 | ₩14,330 | ₩11,920 | ₩11,920 | -14.67% | 467.8만 |
|---|
| 2026.04.27 | ₩12,510 | ₩14,620 | ₩12,490 | ₩14,620 | +16.87% | 404만 |
|---|
| 2026.04.24 | ₩10,550 | ₩11,250 | ₩10,220 | ₩11,250 | +6.64% | 151.2만 |
|---|
| 2026.04.23 | ₩10,680 | ₩11,900 | ₩10,220 | ₩10,610 | -0.66% | 281.8만 |
|---|
| 2026.04.22 | ₩10,670 | ₩10,680 | ₩10,160 | ₩10,390 | -2.62% | 117만 |
|---|
| 2026.04.21 | ₩9,950 | ₩11,190 | ₩9,940 | ₩10,600 | +6.53% | 650만 |
|---|
| 2026.04.20 | ₩7,680 | ₩9,750 | ₩7,460 | ₩9,280 | +20.83% | 441.3만 |
|---|
| 2026.04.17 | ₩7,680 | ₩7,730 | ₩7,410 | ₩7,580 | -1.30% | 25.4만 |
|---|
| 2026.04.16 | ₩7,910 | ₩8,220 | ₩7,580 | ₩7,680 | -2.91% | 41.3만 |
|---|
| 2026.04.15 | ₩7,990 | ₩8,200 | ₩7,520 | ₩7,620 | -4.63% | 37.5만 |
|---|
| 2026.04.14 | ₩7,300 | ₩7,590 | ₩7,300 | ₩7,470 | +2.33% | 20.2만 |
|---|
| 2026.04.13 | ₩7,160 | ₩7,320 | ₩7,080 | ₩7,150 | -0.14% | 10.7만 |
|---|
| 2026.04.10 | ₩7,150 | ₩7,320 | ₩7,100 | ₩7,270 | +1.68% | 20.3만 |
|---|
| 2026.04.09 | ₩7,450 | ₩7,470 | ₩6,930 | ₩7,040 | -5.50% | 22.8만 |
|---|
| 2026.04.08 | ₩7,350 | ₩7,520 | ₩7,260 | ₩7,400 | +0.68% | 21.4만 |
|---|
| 2026.04.07 | ₩7,370 | ₩7,370 | ₩6,960 | ₩7,100 | -3.66% | 27.3만 |
|---|
| 2026.04.06 | ₩7,460 | ₩7,690 | ₩7,070 | ₩7,120 | -4.56% | 25.1만 |
|---|
| 2026.04.03 | ₩7,130 | ₩7,410 | ₩7,000 | ₩7,020 | -1.54% | 17만 |
|---|
| 2026.04.02 | ₩7,650 | ₩7,650 | ₩6,840 | ₩6,990 | -8.63% | 27.1만 |
|---|
| 2026.04.01 | ₩7,050 | ₩7,520 | ₩7,000 | ₩7,450 | +5.67% | 29.9만 |
|---|
| 2026.03.31 | ₩7,100 | ₩7,500 | ₩6,600 | ₩6,790 | -4.37% | 35.4만 |
|---|
| 2026.03.30 | ₩7,280 | ₩7,370 | ₩7,030 | ₩7,180 | -1.37% | 20.8만 |
|---|
| 2026.03.27 | ₩7,330 | ₩7,630 | ₩7,210 | ₩7,630 | +4.09% | 22만 |
|---|
| 2026.03.26 | ₩8,100 | ₩8,100 | ₩7,300 | ₩7,470 | -7.78% | 43만 |
|---|
| 2026.03.25 | ₩8,080 | ₩8,250 | ₩7,930 | ₩8,080 | 0.00% | 23.9만 |
|---|
| 2026.03.24 | ₩8,310 | ₩8,620 | ₩7,940 | ₩8,080 | -2.77% | 33.5만 |
|---|
| 2026.03.23 | ₩8,400 | ₩8,450 | ₩7,840 | ₩7,900 | -5.95% | 36.3만 |
|---|
| 2026.03.20 | ₩8,540 | ₩8,830 | ₩8,510 | ₩8,670 | +1.52% | 20.1만 |
|---|
| 2026.03.19 | ₩8,570 | ₩8,660 | ₩8,380 | ₩8,450 | -1.40% | 24.4만 |
|---|
| 2026.03.18 | ₩8,960 | ₩9,050 | ₩8,610 | ₩8,620 | -3.79% | 35만 |
|---|
| 2026.03.17 | ₩8,940 | ₩9,210 | ₩8,660 | ₩8,850 | -1.01% | 34만 |
|---|
| 2026.03.16 | ₩8,900 | ₩8,900 | ₩8,300 | ₩8,660 | -2.70% | 53.9만 |
|---|
| 2026.03.13 | ₩8,790 | ₩9,280 | ₩8,720 | ₩8,930 | +1.59% | 35.8만 |
|---|
| 2026.03.12 | ₩8,980 | ₩9,320 | ₩8,930 | ₩9,110 | +1.45% | 31.5만 |
|---|
| 2026.03.11 | ₩9,740 | ₩9,790 | ₩8,950 | ₩9,200 | -5.54% | 69.7만 |
|---|
| 2026.03.10 | ₩10,190 | ₩10,240 | ₩9,380 | ₩9,600 | -5.79% | 61.8만 |
|---|
| 2026.03.09 | ₩9,450 | ₩10,200 | ₩9,230 | ₩9,570 | +1.27% | 64.2만 |
|---|
| 2026.03.06 | ₩9,090 | ₩10,640 | ₩8,980 | ₩10,170 | +11.88% | 133.9만 |
|---|
| 2026.03.05 | ₩9,250 | ₩9,570 | ₩8,600 | ₩9,100 | -1.62% | 54.9만 |
|---|
| 2026.03.04 | ₩9,350 | ₩9,600 | ₩8,100 | ₩8,230 | -11.98% | 92.3만 |
|---|
| 2026.03.03 | ₩9,700 | ₩10,890 | ₩9,400 | ₩9,820 | +1.24% | 92.8만 |
|---|
| 2026.02.27 | ₩10,640 | ₩11,480 | ₩10,000 | ₩10,060 | -5.45% | 96만 |
|---|
| 2026.02.26 | ₩9,210 | ₩11,600 | ₩9,160 | ₩11,050 | +19.98% | 245.4만 |
|---|
| 2026.02.25 | ₩9,500 | ₩9,500 | ₩9,080 | ₩9,210 | -3.05% | 47.9만 |
|---|
| 2026.02.24 | ₩9,710 | ₩9,710 | ₩8,960 | ₩9,290 | -4.33% | 63만 |
|---|
| 2026.02.23 | ₩10,800 | ₩10,860 | ₩8,900 | ₩9,570 | -11.39% | 152.9만 |
|---|
| 2026.02.20 | ₩10,640 | ₩10,970 | ₩10,160 | ₩10,650 | +0.09% | 60.8만 |
|---|
| 2026.02.19 | ₩9,580 | ₩11,360 | ₩9,400 | ₩10,970 | +14.51% | 185.2만 |
|---|
| 2026.02.13 | ₩8,550 | ₩9,040 | ₩8,280 | ₩8,850 | +3.51% | 51.1만 |
|---|
| 2026.02.12 | ₩9,100 | ₩9,110 | ₩8,200 | ₩8,700 | -4.40% | 70.8만 |
|---|
| 2026.02.11 | ₩8,900 | ₩9,190 | ₩8,020 | ₩9,000 | +1.12% | 107.2만 |
|---|
| 2026.02.10 | ₩10,400 | ₩11,430 | ₩8,380 | ₩8,710 | -16.25% | 197.4만 |
|---|
| 2026.02.09 | ₩9,020 | ₩10,200 | ₩9,020 | ₩10,200 | +13.08% | 104.1만 |
|---|
| 2026.02.06 | ₩7,700 | ₩8,500 | ₩7,600 | ₩8,300 | +7.79% | 54.1만 |
|---|
| 2026.02.05 | ₩7,680 | ₩8,300 | ₩7,630 | ₩8,080 | +5.21% | 91.6만 |
|---|
| 2026.02.04 | ₩6,430 | ₩8,120 | ₩6,250 | ₩7,900 | +22.86% | 701.7만 |
|---|
| 2026.02.03 | ₩6,390 | ₩6,480 | ₩5,760 | ₩6,250 | -2.19% | 280.1만 |
|---|
| 2026.02.02 | ₩5,850 | ₩6,730 | ₩5,560 | ₩6,250 | +6.84% | 1178.9만 |
|---|
| 2026.01.30 | ₩4,000 | ₩5,180 | ₩3,890 | ₩5,180 | +29.50% | 413.8만 |
|---|
| 2026.01.29 | ₩3,985 | ₩4,010 | ₩3,730 | ₩3,990 | +0.13% | 10.9만 |
|---|
| 2026.01.28 | ₩4,085 | ₩4,135 | ₩3,920 | ₩3,985 | -2.45% | 15만 |
|---|
| 2026.01.27 | ₩4,115 | ₩4,190 | ₩4,085 | ₩4,085 | -0.73% | 7.2만 |
|---|
| 2026.01.26 | ₩3,935 | ₩4,130 | ₩3,910 | ₩4,115 | +4.57% | 30.8만 |
|---|
| 2026.01.23 | ₩3,840 | ₩3,935 | ₩3,830 | ₩3,915 | +1.95% | 12.3만 |
|---|
| 2026.01.22 | ₩3,750 | ₩3,830 | ₩3,720 | ₩3,815 | +1.73% | 8.5만 |
|---|
| 2026.01.21 | ₩3,730 | ₩3,730 | ₩3,600 | ₩3,710 | -0.54% | 5.8만 |
|---|
| 2026.01.20 | ₩3,670 | ₩3,765 | ₩3,545 | ₩3,730 | +1.63% | 11.1만 |
|---|
| 2026.01.19 | ₩3,685 | ₩3,720 | ₩3,615 | ₩3,710 | +0.68% | 3.6만 |
|---|
| 2026.01.16 | ₩3,650 | ₩3,850 | ₩3,650 | ₩3,685 | +0.96% | 8.3만 |
|---|
| 2026.01.15 | ₩3,665 | ₩3,695 | ₩3,580 | ₩3,650 | -0.41% | 6.1만 |
|---|
| 2026.01.14 | ₩3,700 | ₩3,700 | ₩3,610 | ₩3,665 | -0.95% | 4.2만 |
|---|
| 2026.01.13 | ₩3,850 | ₩3,855 | ₩3,590 | ₩3,700 | -3.90% | 4.8만 |
|---|
| 2026.01.12 | ₩3,720 | ₩3,765 | ₩3,710 | ₩3,740 | +0.54% | 4.2만 |
|---|
| 2026.01.09 | ₩3,730 | ₩3,730 | ₩3,610 | ₩3,710 | -0.54% | 2.4만 |
|---|
| 2026.01.08 | ₩3,720 | ₩3,755 | ₩3,630 | ₩3,660 | -1.61% | 4.8만 |
|---|
| 2026.01.07 | ₩3,820 | ₩3,820 | ₩3,650 | ₩3,720 | -2.62% | 7만 |
|---|
| 2026.01.06 | ₩3,880 | ₩3,880 | ₩3,750 | ₩3,810 | -1.80% | 5만 |
|---|
| 2026.01.05 | ₩3,815 | ₩3,855 | ₩3,755 | ₩3,825 | +0.26% | 6.1만 |
|---|
| 2026.01.02 | ₩3,825 | ₩3,900 | ₩3,745 | ₩3,815 | -0.26% | 7.7만 |
|---|
| 2025.12.30 | ₩3,850 | ₩3,895 | ₩3,815 | ₩3,825 | -0.65% | 4만 |
|---|
| 2025.12.29 | ₩3,890 | ₩3,935 | ₩3,845 | ₩3,900 | +0.26% | 8.3만 |
|---|
| 2025.12.26 | ₩4,000 | ₩4,080 | ₩3,950 | ₩3,980 | -0.50% | 6.5만 |
|---|
| 2025.12.24 | ₩3,995 | ₩4,000 | ₩3,925 | ₩4,000 | +0.13% | 3만 |
|---|
| 2025.12.23 | ₩3,995 | ₩4,035 | ₩3,920 | ₩3,960 | -0.88% | 6.2만 |
|---|
| 2025.12.22 | ₩4,000 | ₩4,045 | ₩3,990 | ₩4,000 | 0.00% | 5.4만 |
|---|
| 2025.12.19 | ₩3,965 | ₩4,025 | ₩3,935 | ₩4,000 | +0.88% | 3.8만 |
|---|
| 2025.12.18 | ₩3,935 | ₩3,985 | ₩3,905 | ₩3,965 | +0.76% | 3.2만 |
|---|
| 2025.12.17 | ₩3,985 | ₩3,995 | ₩3,935 | ₩3,975 | -0.25% | 9.7만 |
|---|
| 2025.12.16 | ₩3,980 | ₩4,000 | ₩3,915 | ₩3,940 | -1.01% | 2.8만 |
|---|
| 2025.12.15 | ₩3,920 | ₩4,025 | ₩3,900 | ₩3,980 | +1.53% | 7.3만 |
|---|
| 2025.12.12 | ₩3,930 | ₩3,970 | ₩3,900 | ₩3,945 | +0.38% | 4.9만 |
|---|
| 2025.12.11 | ₩3,950 | ₩3,950 | ₩3,870 | ₩3,930 | -0.51% | 4.2만 |
|---|
| 2025.12.10 | ₩3,885 | ₩3,995 | ₩3,840 | ₩3,930 | +1.16% | 6.4만 |
|---|
| 2025.12.09 | ₩3,925 | ₩4,000 | ₩3,860 | ₩3,885 | -1.02% | 2.8만 |
|---|
| 2025.12.08 | ₩4,000 | ₩4,010 | ₩3,905 | ₩3,925 | -1.88% | 6.4만 |
|---|
| 2025.12.05 | ₩3,965 | ₩4,000 | ₩3,935 | ₩4,000 | +0.88% | 5.2만 |
|---|
| 2025.12.04 | ₩3,970 | ₩4,015 | ₩3,915 | ₩3,985 | +0.38% | 6만 |
|---|
| 2025.12.03 | ₩4,000 | ₩4,000 | ₩3,935 | ₩3,975 | -0.63% | 4.8만 |
|---|
| 2025.12.02 | ₩3,900 | ₩4,025 | ₩3,840 | ₩3,980 | +2.05% | 10.1만 |
|---|
| 2025.12.01 | ₩3,895 | ₩3,950 | ₩3,855 | ₩3,885 | -0.26% | 6.7만 |
|---|
| 2025.11.28 | ₩3,855 | ₩3,865 | ₩3,820 | ₩3,860 | +0.13% | 4만 |
|---|
| 2025.11.27 | ₩3,880 | ₩3,900 | ₩3,825 | ₩3,840 | -1.03% | 3.8만 |
|---|
| 2025.11.26 | ₩3,855 | ₩3,920 | ₩3,835 | ₩3,865 | +0.26% | 6.4만 |
|---|
| 2025.11.25 | ₩3,885 | ₩4,055 | ₩3,750 | ₩3,855 | -0.77% | 35.5만 |
|---|
| 2025.11.24 | ₩3,875 | ₩3,885 | ₩3,815 | ₩3,860 | -0.39% | 4.6만 |
|---|
| 2025.11.21 | ₩3,840 | ₩3,930 | ₩3,750 | ₩3,810 | -0.78% | 7.6만 |
|---|
| 2025.11.20 | ₩3,870 | ₩3,985 | ₩3,865 | ₩3,930 | +1.55% | 11.2만 |
|---|
| 2025.11.19 | ₩3,860 | ₩3,910 | ₩3,795 | ₩3,870 | +0.26% | 6.5만 |
|---|
| 2025.11.18 | ₩3,975 | ₩4,030 | ₩3,840 | ₩3,860 | -2.89% | 12.2만 |
|---|
| 2025.11.17 | ₩3,905 | ₩4,040 | ₩3,840 | ₩3,970 | +1.66% | 15.2만 |
|---|
| 2025.11.14 | ₩3,910 | ₩4,100 | ₩3,870 | ₩3,900 | -0.26% | 22.5만 |
|---|
| 2025.11.13 | ₩3,955 | ₩4,030 | ₩3,920 | ₩3,970 | +0.38% | 7.2만 |
|---|
| 2025.11.12 | ₩3,840 | ₩4,035 | ₩3,815 | ₩3,955 | +2.99% | 17만 |
|---|
| 2025.11.11 | ₩3,910 | ₩3,940 | ₩3,820 | ₩3,850 | -1.53% | 6.9만 |
|---|
| 2025.11.10 | ₩3,710 | ₩3,885 | ₩3,670 | ₩3,860 | +4.04% | 6.8만 |
|---|
| 2025.11.07 | ₩3,740 | ₩3,790 | ₩3,600 | ₩3,710 | -0.80% | 9.4만 |
|---|
| 2025.11.06 | ₩3,810 | ₩3,890 | ₩3,750 | ₩3,825 | +0.39% | 3.7만 |
|---|
| 2025.11.05 | ₩3,885 | ₩3,890 | ₩3,700 | ₩3,800 | -2.19% | 11만 |
|---|
| 2025.11.04 | ₩3,975 | ₩3,975 | ₩3,805 | ₩3,885 | -2.26% | 5.4만 |
|---|
| 2025.11.03 | ₩3,970 | ₩3,970 | ₩3,860 | ₩3,870 | -2.52% | 11만 |
|---|
| 2025.10.31 | ₩4,060 | ₩4,060 | ₩3,960 | ₩3,970 | -2.22% | 4.7만 |
|---|
| 2025.10.30 | ₩4,120 | ₩4,120 | ₩3,990 | ₩4,020 | -2.43% | 18.1만 |
|---|
| 2025.10.29 | ₩4,080 | ₩4,170 | ₩4,045 | ₩4,145 | +1.59% | 19.5만 |
|---|
| 2025.10.28 | ₩4,095 | ₩4,180 | ₩4,005 | ₩4,080 | -0.37% | 20.3만 |
|---|
| 2025.10.27 | ₩3,950 | ₩4,150 | ₩3,920 | ₩4,090 | +3.54% | 58.8만 |
|---|
| 2025.10.24 | ₩3,980 | ₩4,020 | ₩3,900 | ₩3,935 | -1.13% | 15.4만 |
|---|
| 2025.10.23 | ₩3,860 | ₩3,940 | ₩3,845 | ₩3,885 | +0.65% | 7.2만 |
|---|
| 2025.10.22 | ₩3,885 | ₩3,920 | ₩3,810 | ₩3,890 | +0.13% | 15.7만 |
|---|
| 2025.10.21 | ₩3,865 | ₩3,930 | ₩3,780 | ₩3,880 | +0.39% | 43.3만 |
|---|
| 2025.10.20 | ₩3,900 | ₩4,060 | ₩3,830 | ₩3,835 | -1.67% | 80만 |
|---|
| 2025.10.17 | ₩3,930 | ₩3,930 | ₩3,795 | ₩3,900 | -0.76% | 14.3만 |
|---|
| 2025.10.16 | ₩4,055 | ₩4,055 | ₩3,890 | ₩3,930 | -3.08% | 19만 |
|---|
| 2025.10.15 | ₩4,025 | ₩4,060 | ₩3,980 | ₩4,030 | +0.12% | 21.5만 |
|---|
| 2025.10.14 | ₩4,010 | ₩4,065 | ₩3,945 | ₩4,000 | -0.25% | 9.9만 |
|---|
| 2025.10.13 | ₩3,980 | ₩4,025 | ₩3,875 | ₩4,010 | +0.75% | 12.8만 |
|---|
| 2025.10.10 | ₩4,060 | ₩4,090 | ₩3,965 | ₩4,025 | -0.86% | 12.4만 |
|---|