시장 데이터를 불러오는 중
전체 종목
덕신이피씨 과거 주가
090410.KQ · KOSDAQ
주요 제품·사업: 일체형 데크플레이트 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
090410.KQ · KOSDAQ
주요 제품·사업: 일체형 데크플레이트 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,390 | ₩3,390 | ₩3,285 | ₩3,305 | -2.51% | 4.2천 |
| 2026.10.07 | ₩3,490 | ₩3,490 | ₩3,325 | ₩3,325 | -4.73% | 3천 |
| 2026.10.06 | ₩3,370 | ₩3,440 | ₩3,320 | ₩3,385 | +0.45% | 9.6천 |
| 2026.10.02 | ₩3,400 | ₩3,400 | ₩3,250 | ₩3,370 | -0.88% | 1.3만 |
| 2026.10.01 | ₩3,355 | ₩3,450 | ₩3,310 | ₩3,370 | +0.45% | 1.2만 |
| 2026.09.30 | ₩3,460 | ₩3,550 | ₩3,340 | ₩3,355 | -3.03% | 2.8만 |
| 2026.09.29 | ₩3,430 | ₩3,635 | ₩3,405 | ₩3,460 | +0.87% | 1.1만 |
| 2026.09.28 | ₩3,420 | ₩3,485 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,400 |
| ₩3,465 |
| +1.32% |
| 1.1만 |
| 2026.09.23 | ₩3,510 | ₩3,510 | ₩3,255 | ₩3,420 | -2.56% | 7.8천 |
|---|
| 2026.09.22 | ₩3,500 | ₩3,500 | ₩3,400 | ₩3,440 | -1.71% | 6.2천 |
|---|
| 2026.09.21 | ₩3,485 | ₩3,505 | ₩3,405 | ₩3,455 | -0.86% | 8.8천 |
|---|
| 2026.09.18 | ₩3,525 | ₩3,580 | ₩3,455 | ₩3,485 | -1.13% | 7천 |
|---|
| 2026.09.17 | ₩3,530 | ₩3,560 | ₩3,425 | ₩3,530 | 0.00% | 5.9천 |
|---|
| 2026.09.16 | ₩3,530 | ₩3,560 | ₩3,420 | ₩3,530 | 0.00% | 2.7만 |
|---|
| 2026.09.15 | ₩3,555 | ₩3,630 | ₩3,500 | ₩3,530 | -0.70% | 4.1천 |
|---|
| 2026.09.14 | ₩3,615 | ₩3,615 | ₩3,450 | ₩3,565 | -1.38% | 4.3만 |
|---|
| 2026.09.11 | ₩3,680 | ₩3,750 | ₩3,565 | ₩3,615 | -1.77% | 1.2만 |
|---|
| 2026.09.10 | ₩3,740 | ₩3,795 | ₩3,655 | ₩3,665 | -2.01% | 1.6만 |
|---|
| 2026.09.09 | ₩3,725 | ₩3,815 | ₩3,500 | ₩3,740 | +0.40% | 2.6만 |
|---|
| 2026.09.08 | ₩3,935 | ₩3,940 | ₩3,775 | ₩3,830 | -2.67% | 2.4만 |
|---|
| 2026.09.07 | ₩3,950 | ₩4,035 | ₩3,835 | ₩3,870 | -2.03% | 1.6만 |
|---|
| 2026.09.04 | ₩4,040 | ₩4,040 | ₩3,825 | ₩3,950 | -2.23% | 2.4만 |
|---|
| 2026.09.03 | ₩3,890 | ₩3,990 | ₩3,830 | ₩3,945 | +1.41% | 2만 |
|---|
| 2026.09.02 | ₩3,935 | ₩4,005 | ₩3,880 | ₩3,890 | -1.14% | 1.9만 |
|---|
| 2026.09.01 | ₩4,195 | ₩4,610 | ₩3,830 | ₩3,935 | -6.20% | 23.5만 |
|---|
| 2026.08.31 | ₩4,130 | ₩4,290 | ₩3,835 | ₩4,195 | +1.57% | 7.8만 |
|---|
| 2026.08.28 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩4,095 | ₩4,095 | ₩4,095 | ₩4,095 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩3,805 | ₩4,125 | ₩3,805 | ₩4,095 | +7.62% | 6.7만 |
|---|
| 2026.08.10 | ₩4,085 | ₩4,150 | ₩3,680 | ₩3,895 | -4.65% | 8.6만 |
|---|
| 2026.08.07 | ₩4,075 | ₩4,150 | ₩3,980 | ₩4,085 | +0.25% | 1.8만 |
|---|
| 2026.08.06 | ₩3,895 | ₩4,075 | ₩3,775 | ₩4,075 | +4.62% | 2.8만 |
|---|
| 2026.08.05 | ₩3,670 | ₩3,925 | ₩3,590 | ₩3,900 | +6.27% | 3.7만 |
|---|
| 2026.08.04 | ₩3,365 | ₩3,635 | ₩3,325 | ₩3,625 | +7.73% | 3.3만 |
|---|
| 2026.08.03 | ₩3,395 | ₩3,495 | ₩3,295 | ₩3,370 | -0.74% | 1.9만 |
|---|
| 2026.07.31 | ₩3,135 | ₩3,400 | ₩3,135 | ₩3,395 | +8.29% | 3.2만 |
|---|
| 2026.07.30 | ₩2,865 | ₩3,320 | ₩2,865 | ₩3,155 | +10.12% | 2.4만 |
|---|
| 2026.07.29 | ₩3,180 | ₩3,395 | ₩3,000 | ₩3,120 | -1.89% | 3.4만 |
|---|
| 2026.07.28 | ₩3,260 | ₩3,430 | ₩3,120 | ₩3,175 | -2.61% | 4.9만 |
|---|
| 2026.07.27 | ₩3,720 | ₩3,740 | ₩3,125 | ₩3,435 | -7.66% | 11.1만 |
|---|
| 2026.07.24 | ₩3,705 | ₩3,795 | ₩3,600 | ₩3,750 | +1.21% | 6.4만 |
|---|
| 2026.07.23 | ₩3,600 | ₩3,735 | ₩3,495 | ₩3,705 | +2.92% | 4.2만 |
|---|
| 2026.07.22 | ₩3,545 | ₩3,630 | ₩3,415 | ₩3,630 | +2.40% | 6.7만 |
|---|
| 2026.07.21 | ₩3,425 | ₩3,515 | ₩3,255 | ₩3,470 | +1.31% | 3.3만 |
|---|
| 2026.07.20 | ₩3,560 | ₩3,610 | ₩3,370 | ₩3,400 | -4.49% | 4.9만 |
|---|
| 2026.07.16 | ₩3,690 | ₩3,845 | ₩3,475 | ₩3,740 | +1.36% | 5.1만 |
|---|
| 2026.07.15 | ₩3,510 | ₩3,765 | ₩3,510 | ₩3,680 | +4.84% | 4.5만 |
|---|
| 2026.07.14 | ₩3,565 | ₩3,825 | ₩3,470 | ₩3,475 | -2.52% | 9.2만 |
|---|
| 2026.07.13 | ₩3,930 | ₩4,050 | ₩3,620 | ₩3,675 | -6.49% | 8.5만 |
|---|
| 2026.07.10 | ₩3,785 | ₩4,125 | ₩3,680 | ₩3,945 | +4.23% | 14.3만 |
|---|
| 2026.07.09 | ₩3,810 | ₩3,955 | ₩3,655 | ₩3,680 | -3.41% | 12.3만 |
|---|
| 2026.07.08 | ₩4,180 | ₩4,180 | ₩3,785 | ₩3,955 | -5.38% | 15.9만 |
|---|
| 2026.07.07 | ₩4,315 | ₩4,450 | ₩4,045 | ₩4,200 | -2.67% | 22.9만 |
|---|
| 2026.07.06 | ₩4,500 | ₩4,835 | ₩4,140 | ₩4,280 | -4.89% | 69.2만 |
|---|
| 2026.07.03 | ₩5,500 | ₩5,600 | ₩4,575 | ₩4,725 | -14.09% | 62.5만 |
|---|
| 2026.07.02 | ₩5,330 | ₩6,745 | ₩4,625 | ₩5,750 | +7.88% | 315.1만 |
|---|
| 2026.07.01 | ₩5,105 | ₩6,005 | ₩5,105 | ₩5,330 | +4.41% | 261만 |
|---|
| 2026.06.30 | ₩3,555 | ₩4,620 | ₩3,285 | ₩4,620 | +29.96% | 119.3만 |
|---|
| 2026.06.29 | ₩2,930 | ₩3,555 | ₩2,910 | ₩3,555 | +21.33% | 16.9만 |
|---|
| 2026.06.26 | ₩3,205 | ₩3,350 | ₩2,810 | ₩2,855 | -10.92% | 36.7만 |
|---|
| 2026.06.25 | ₩3,750 | ₩3,900 | ₩3,260 | ₩3,560 | -5.07% | 11.4만 |
|---|
| 2026.06.24 | ₩3,910 | ₩3,995 | ₩3,650 | ₩3,880 | -0.77% | 5만 |
|---|
| 2026.06.23 | ₩3,910 | ₩4,255 | ₩3,730 | ₩3,910 | 0.00% | 6.8만 |
|---|
| 2026.06.22 | ₩4,405 | ₩4,460 | ₩3,825 | ₩4,050 | -8.06% | 8.7만 |
|---|
| 2026.06.19 | ₩4,675 | ₩4,750 | ₩4,400 | ₩4,430 | -5.24% | 2만 |
|---|
| 2026.06.18 | ₩4,690 | ₩4,775 | ₩4,555 | ₩4,675 | -0.32% | 2.3만 |
|---|
| 2026.06.17 | ₩4,605 | ₩4,740 | ₩4,425 | ₩4,690 | +1.85% | 2.2만 |
|---|
| 2026.06.16 | ₩4,690 | ₩4,710 | ₩4,595 | ₩4,605 | -1.81% | 1.1만 |
|---|
| 2026.06.15 | ₩4,770 | ₩5,000 | ₩4,675 | ₩4,690 | -1.68% | 1.7만 |
|---|
| 2026.06.12 | ₩4,790 | ₩4,790 | ₩4,605 | ₩4,700 | -1.88% | 1.9만 |
|---|
| 2026.06.11 | ₩4,485 | ₩4,550 | ₩4,400 | ₩4,500 | +0.33% | 1.9만 |
|---|
| 2026.06.10 | ₩4,430 | ₩4,650 | ₩4,355 | ₩4,485 | +1.24% | 0 |
|---|
| 2026.06.09 | ₩4,425 | ₩4,550 | ₩4,385 | ₩4,430 | +0.11% | 5.3만 |
|---|
| 2026.06.08 | ₩4,500 | ₩4,500 | ₩4,235 | ₩4,425 | -1.67% | 7.3만 |
|---|
| 2026.06.05 | ₩4,600 | ₩4,660 | ₩4,480 | ₩4,575 | -0.54% | 2.8만 |
|---|
| 2026.06.04 | ₩4,750 | ₩4,800 | ₩4,550 | ₩4,655 | -2.00% | 2.9만 |
|---|
| 2026.06.02 | ₩4,830 | ₩4,880 | ₩4,625 | ₩4,750 | -1.66% | 7.5만 |
|---|
| 2026.06.01 | ₩5,180 | ₩5,180 | ₩4,790 | ₩4,860 | -6.18% | 7만 |
|---|
| 2026.05.29 | ₩5,405 | ₩5,515 | ₩5,150 | ₩5,180 | -4.16% | 3.4만 |
|---|
| 2026.05.28 | ₩5,565 | ₩5,565 | ₩5,310 | ₩5,450 | -2.07% | 3.5만 |
|---|
| 2026.05.27 | ₩5,685 | ₩5,735 | ₩5,495 | ₩5,565 | -2.11% | 3.7만 |
|---|
| 2026.05.26 | ₩5,760 | ₩5,915 | ₩5,715 | ₩5,735 | -0.43% | 3.7만 |
|---|
| 2026.05.22 | ₩5,605 | ₩5,850 | ₩5,605 | ₩5,735 | +2.32% | 2.1만 |
|---|
| 2026.05.21 | ₩5,625 | ₩5,850 | ₩5,600 | ₩5,605 | -0.36% | 1.6만 |
|---|
| 2026.05.20 | ₩5,725 | ₩5,745 | ₩5,550 | ₩5,560 | -2.88% | 3.2만 |
|---|
| 2026.05.19 | ₩5,845 | ₩5,865 | ₩5,690 | ₩5,690 | -2.65% | 2만 |
|---|
| 2026.05.18 | ₩5,850 | ₩5,945 | ₩5,710 | ₩5,845 | -0.09% | 2.3만 |
|---|
| 2026.05.15 | ₩6,005 | ₩6,095 | ₩5,900 | ₩5,915 | -1.50% | 5.1만 |
|---|
| 2026.05.14 | ₩6,050 | ₩6,120 | ₩6,010 | ₩6,050 | 0.00% | 2.6만 |
|---|
| 2026.05.13 | ₩6,100 | ₩6,175 | ₩6,065 | ₩6,100 | 0.00% | 1.7만 |
|---|
| 2026.05.12 | ₩6,155 | ₩6,210 | ₩6,030 | ₩6,105 | -0.81% | 2.9만 |
|---|
| 2026.05.11 | ₩6,440 | ₩6,450 | ₩6,240 | ₩6,250 | -2.95% | 5.5만 |
|---|
| 2026.05.08 | ₩6,525 | ₩6,525 | ₩6,375 | ₩6,490 | -0.54% | 2만 |
|---|
| 2026.05.07 | ₩6,285 | ₩6,905 | ₩6,240 | ₩6,525 | +3.82% | 9.5만 |
|---|
| 2026.05.06 | ₩6,460 | ₩6,460 | ₩6,245 | ₩6,285 | -2.71% | 5.5만 |
|---|
| 2026.05.04 | ₩6,565 | ₩6,645 | ₩6,445 | ₩6,460 | -1.60% | 3.9만 |
|---|
| 2026.04.30 | ₩6,650 | ₩6,695 | ₩6,530 | ₩6,565 | -1.28% | 2.3만 |
|---|
| 2026.04.29 | ₩6,700 | ₩6,720 | ₩6,560 | ₩6,600 | -1.49% | 6.1만 |
|---|
| 2026.04.28 | ₩6,700 | ₩6,885 | ₩6,675 | ₩6,740 | +0.60% | 3.3만 |
|---|
| 2026.04.27 | ₩6,800 | ₩6,800 | ₩6,690 | ₩6,700 | -1.47% | 6.6만 |
|---|
| 2026.04.24 | ₩6,755 | ₩6,850 | ₩6,715 | ₩6,755 | 0.00% | 3.3만 |
|---|
| 2026.04.23 | ₩6,810 | ₩6,820 | ₩6,645 | ₩6,755 | -0.81% | 4.3만 |
|---|
| 2026.04.22 | ₩6,735 | ₩6,805 | ₩6,650 | ₩6,770 | +0.52% | 5.5만 |
|---|
| 2026.04.21 | ₩6,685 | ₩6,775 | ₩6,610 | ₩6,735 | +0.75% | 5.2만 |
|---|
| 2026.04.20 | ₩6,750 | ₩6,795 | ₩6,650 | ₩6,685 | -0.96% | 4.1만 |
|---|
| 2026.04.17 | ₩6,765 | ₩6,820 | ₩6,600 | ₩6,800 | +0.52% | 4.2만 |
|---|
| 2026.04.16 | ₩6,675 | ₩6,820 | ₩6,635 | ₩6,750 | +1.12% | 5.6만 |
|---|
| 2026.04.15 | ₩6,590 | ₩6,750 | ₩6,500 | ₩6,655 | +0.99% | 6.8만 |
|---|
| 2026.04.14 | ₩6,485 | ₩6,615 | ₩6,435 | ₩6,550 | +1.00% | 5.1만 |
|---|
| 2026.04.13 | ₩6,310 | ₩6,495 | ₩6,255 | ₩6,475 | +2.61% | 3.1만 |
|---|
| 2026.04.10 | ₩6,500 | ₩6,510 | ₩6,250 | ₩6,340 | -2.46% | 6.9만 |
|---|
| 2026.04.09 | ₩6,230 | ₩6,595 | ₩6,230 | ₩6,375 | +2.33% | 8.5만 |
|---|
| 2026.04.08 | ₩6,050 | ₩6,650 | ₩5,990 | ₩6,365 | +5.21% | 25.8만 |
|---|
| 2026.04.07 | ₩5,935 | ₩6,000 | ₩5,855 | ₩5,935 | 0.00% | 1.3만 |
|---|
| 2026.04.06 | ₩5,930 | ₩5,975 | ₩5,800 | ₩5,925 | -0.08% | 1.6만 |
|---|
| 2026.04.03 | ₩5,910 | ₩5,970 | ₩5,875 | ₩5,930 | +0.34% | 1.1만 |
|---|
| 2026.04.02 | ₩6,075 | ₩6,100 | ₩5,815 | ₩5,865 | -3.46% | 3.1만 |
|---|
| 2026.04.01 | ₩5,855 | ₩6,095 | ₩5,855 | ₩6,075 | +3.76% | 2.6만 |
|---|
| 2026.03.31 | ₩5,870 | ₩5,915 | ₩5,785 | ₩5,805 | -1.11% | 2만 |
|---|
| 2026.03.30 | ₩5,960 | ₩6,010 | ₩5,765 | ₩5,920 | -0.67% | 2만 |
|---|
| 2026.03.27 | ₩5,955 | ₩6,030 | ₩5,850 | ₩6,025 | +1.18% | 2.1만 |
|---|
| 2026.03.26 | ₩6,075 | ₩6,110 | ₩5,965 | ₩5,985 | -1.48% | 2.3만 |
|---|
| 2026.03.25 | ₩6,110 | ₩6,235 | ₩6,060 | ₩6,070 | -0.65% | 2.3만 |
|---|
| 2026.03.24 | ₩6,000 | ₩6,135 | ₩5,840 | ₩6,090 | +1.50% | 2.5만 |
|---|
| 2026.03.23 | ₩6,015 | ₩6,025 | ₩5,920 | ₩5,950 | -1.08% | 3.6만 |
|---|
| 2026.03.20 | ₩5,990 | ₩6,215 | ₩5,990 | ₩6,125 | +2.25% | 4.3만 |
|---|
| 2026.03.19 | ₩6,050 | ₩6,100 | ₩5,965 | ₩5,990 | -0.99% | 3.7만 |
|---|
| 2026.03.18 | ₩6,205 | ₩6,335 | ₩6,125 | ₩6,170 | -0.56% | 3.8만 |
|---|
| 2026.03.17 | ₩6,155 | ₩6,225 | ₩6,130 | ₩6,200 | +0.73% | 2.3만 |
|---|
| 2026.03.16 | ₩6,195 | ₩6,240 | ₩6,060 | ₩6,155 | -0.65% | 3.2만 |
|---|
| 2026.03.13 | ₩6,280 | ₩6,285 | ₩5,950 | ₩6,125 | -2.47% | 6.3만 |
|---|
| 2026.03.12 | ₩5,925 | ₩6,035 | ₩5,915 | ₩6,015 | +1.52% | 3.2만 |
|---|
| 2026.03.11 | ₩5,790 | ₩6,015 | ₩5,790 | ₩5,920 | +2.25% | 3.3만 |
|---|
| 2026.03.10 | ₩5,945 | ₩5,945 | ₩5,585 | ₩5,820 | -2.10% | 2.6만 |
|---|
| 2026.03.09 | ₩5,750 | ₩6,050 | ₩5,615 | ₩5,670 | -1.39% | 5.9만 |
|---|
| 2026.03.06 | ₩5,995 | ₩6,145 | ₩5,865 | ₩6,050 | +0.92% | 3.8만 |
|---|
| 2026.03.05 | ₩5,660 | ₩6,085 | ₩5,660 | ₩6,075 | +7.33% | 4.9만 |
|---|
| 2026.03.04 | ₩6,325 | ₩6,325 | ₩5,565 | ₩5,610 | -11.30% | 15.4만 |
|---|
| 2026.03.03 | ₩6,650 | ₩6,650 | ₩6,360 | ₩6,365 | -4.29% | 10.1만 |
|---|
| 2026.02.27 | ₩6,650 | ₩6,750 | ₩6,640 | ₩6,710 | +0.90% | 5만 |
|---|
| 2026.02.26 | ₩6,850 | ₩6,910 | ₩6,685 | ₩6,715 | -1.97% | 9.8만 |
|---|
| 2026.02.25 | ₩7,060 | ₩7,060 | ₩6,900 | ₩6,910 | -2.12% | 9.2만 |
|---|
| 2026.02.24 | ₩6,890 | ₩7,005 | ₩6,835 | ₩6,960 | +1.02% | 15.5만 |
|---|
| 2026.02.23 | ₩6,825 | ₩6,925 | ₩6,695 | ₩6,875 | +0.73% | 12.7만 |
|---|
| 2026.02.20 | ₩6,750 | ₩6,835 | ₩6,680 | ₩6,795 | +0.67% | 10.4만 |
|---|
| 2026.02.19 | ₩6,710 | ₩6,855 | ₩6,615 | ₩6,775 | +0.97% | 16.5만 |
|---|
| 2026.02.13 | ₩6,825 | ₩6,880 | ₩6,665 | ₩6,665 | -2.34% | 22.4만 |
|---|
| 2026.02.12 | ₩7,230 | ₩7,240 | ₩6,875 | ₩6,900 | -4.56% | 42.8만 |
|---|
| 2026.02.11 | ₩6,230 | ₩7,980 | ₩6,185 | ₩7,225 | +15.97% | 577만 |
|---|
| 2026.02.10 | ₩6,065 | ₩6,150 | ₩6,030 | ₩6,140 | +1.24% | 2만 |
|---|
| 2026.02.09 | ₩6,070 | ₩6,135 | ₩6,050 | ₩6,065 | -0.08% | 2.3만 |
|---|
| 2026.02.06 | ₩6,060 | ₩6,105 | ₩5,950 | ₩6,060 | 0.00% | 3.1만 |
|---|
| 2026.02.05 | ₩6,145 | ₩6,235 | ₩6,110 | ₩6,135 | -0.16% | 2.4만 |
|---|
| 2026.02.04 | ₩6,295 | ₩6,295 | ₩6,050 | ₩6,190 | -1.67% | 4.1만 |
|---|
| 2026.02.03 | ₩6,190 | ₩6,370 | ₩5,995 | ₩6,245 | +0.89% | 8.9만 |
|---|
| 2026.02.02 | ₩5,980 | ₩6,165 | ₩5,960 | ₩6,025 | +0.75% | 2.4만 |
|---|
| 2026.01.30 | ₩6,145 | ₩6,200 | ₩6,035 | ₩6,110 | -0.57% | 2.7만 |
|---|
| 2026.01.29 | ₩6,105 | ₩6,195 | ₩5,985 | ₩6,145 | +0.66% | 6.4만 |
|---|
| 2026.01.28 | ₩6,235 | ₩6,235 | ₩6,060 | ₩6,110 | -2.00% | 5.1만 |
|---|
| 2026.01.27 | ₩6,195 | ₩6,235 | ₩6,015 | ₩6,235 | +0.65% | 2만 |
|---|
| 2026.01.26 | ₩6,165 | ₩6,230 | ₩6,140 | ₩6,195 | +0.49% | 2.8만 |
|---|
| 2026.01.23 | ₩6,145 | ₩6,225 | ₩6,065 | ₩6,165 | +0.33% | 1.6만 |
|---|
| 2026.01.22 | ₩6,055 | ₩6,145 | ₩6,015 | ₩6,115 | +0.99% | 1.4만 |
|---|
| 2026.01.21 | ₩6,235 | ₩6,235 | ₩6,000 | ₩6,025 | -3.37% | 2.8만 |
|---|
| 2026.01.20 | ₩6,040 | ₩6,200 | ₩6,000 | ₩6,145 | +1.74% | 3.3만 |
|---|
| 2026.01.19 | ₩6,075 | ₩6,100 | ₩5,995 | ₩6,040 | -0.58% | 3.3만 |
|---|
| 2026.01.16 | ₩6,170 | ₩6,205 | ₩6,075 | ₩6,075 | -1.54% | 2.2만 |
|---|
| 2026.01.15 | ₩6,170 | ₩6,260 | ₩6,100 | ₩6,220 | +0.81% | 2.1만 |
|---|
| 2026.01.14 | ₩6,230 | ₩6,290 | ₩6,110 | ₩6,220 | -0.16% | 1.7만 |
|---|
| 2026.01.13 | ₩6,185 | ₩6,270 | ₩6,150 | ₩6,230 | +0.73% | 1.7만 |
|---|
| 2026.01.12 | ₩5,980 | ₩6,305 | ₩5,980 | ₩6,185 | +3.43% | 2.4만 |
|---|
| 2026.01.09 | ₩6,000 | ₩6,100 | ₩5,975 | ₩6,010 | +0.17% | 2.1만 |
|---|
| 2026.01.08 | ₩6,195 | ₩6,195 | ₩5,900 | ₩5,940 | -4.12% | 6.1만 |
|---|
| 2026.01.07 | ₩6,325 | ₩6,325 | ₩6,050 | ₩6,210 | -1.82% | 5.8만 |
|---|
| 2026.01.06 | ₩6,415 | ₩6,455 | ₩6,270 | ₩6,330 | -1.33% | 4.6만 |
|---|
| 2026.01.05 | ₩6,460 | ₩6,620 | ₩6,410 | ₩6,435 | -0.39% | 2.4만 |
|---|
| 2026.01.02 | ₩6,575 | ₩6,585 | ₩6,455 | ₩6,500 | -1.14% | 2만 |
|---|
| 2025.12.30 | ₩6,765 | ₩6,765 | ₩6,500 | ₩6,535 | -3.40% | 1.3만 |
|---|
| 2025.12.29 | ₩6,555 | ₩6,825 | ₩6,555 | ₩6,670 | +1.75% | 4.6만 |
|---|
| 2025.12.26 | ₩6,560 | ₩6,570 | ₩6,485 | ₩6,505 | -0.84% | 2.3만 |
|---|
| 2025.12.24 | ₩6,580 | ₩6,595 | ₩6,500 | ₩6,560 | -0.30% | 7.7천 |
|---|
| 2025.12.23 | ₩6,535 | ₩6,605 | ₩6,465 | ₩6,580 | +0.69% | 1.7만 |
|---|
| 2025.12.22 | ₩6,615 | ₩6,615 | ₩6,525 | ₩6,580 | -0.53% | 1.1만 |
|---|
| 2025.12.19 | ₩6,545 | ₩6,615 | ₩6,490 | ₩6,580 | +0.53% | 1.3만 |
|---|
| 2025.12.18 | ₩6,500 | ₩6,565 | ₩6,425 | ₩6,530 | +0.46% | 1.7만 |
|---|
| 2025.12.17 | ₩6,540 | ₩6,625 | ₩6,505 | ₩6,560 | +0.31% | 2.6만 |
|---|
| 2025.12.16 | ₩6,780 | ₩6,780 | ₩6,555 | ₩6,565 | -3.17% | 2.3만 |
|---|
| 2025.12.15 | ₩6,705 | ₩6,795 | ₩6,650 | ₩6,730 | +0.37% | 3.6만 |
|---|
| 2025.12.12 | ₩6,820 | ₩6,820 | ₩6,650 | ₩6,705 | -1.69% | 3.8만 |
|---|
| 2025.12.11 | ₩6,590 | ₩6,730 | ₩6,575 | ₩6,690 | +1.52% | 5만 |
|---|
| 2025.12.10 | ₩6,525 | ₩6,605 | ₩6,485 | ₩6,590 | +1.00% | 1.4만 |
|---|
| 2025.12.09 | ₩6,560 | ₩6,610 | ₩6,515 | ₩6,525 | -0.53% | 1.3만 |
|---|
| 2025.12.08 | ₩6,615 | ₩6,640 | ₩6,550 | ₩6,615 | 0.00% | 3.1만 |
|---|
| 2025.12.05 | ₩6,480 | ₩6,730 | ₩6,480 | ₩6,635 | +2.39% | 4.3만 |
|---|
| 2025.12.04 | ₩6,550 | ₩6,595 | ₩6,470 | ₩6,480 | -1.07% | 2.7만 |
|---|
| 2025.12.03 | ₩6,605 | ₩6,670 | ₩6,545 | ₩6,560 | -0.68% | 2.5만 |
|---|
| 2025.12.02 | ₩6,620 | ₩6,660 | ₩6,540 | ₩6,650 | +0.45% | 3.5만 |
|---|
| 2025.12.01 | ₩6,625 | ₩6,635 | ₩6,525 | ₩6,550 | -1.13% | 4.2만 |
|---|
| 2025.11.28 | ₩6,545 | ₩6,590 | ₩6,480 | ₩6,550 | +0.08% | 3.3만 |
|---|
| 2025.11.27 | ₩6,510 | ₩6,625 | ₩6,490 | ₩6,530 | +0.31% | 5.7만 |
|---|
| 2025.11.26 | ₩6,480 | ₩6,850 | ₩6,475 | ₩6,575 | +1.47% | 24.8만 |
|---|
| 2025.11.25 | ₩6,500 | ₩6,635 | ₩6,400 | ₩6,480 | -0.31% | 12.2만 |
|---|
| 2025.11.24 | ₩6,210 | ₩7,300 | ₩6,175 | ₩6,560 | +5.64% | 189만 |
|---|
| 2025.11.21 | ₩6,145 | ₩6,225 | ₩6,015 | ₩6,200 | +0.90% | 1.8만 |
|---|
| 2025.11.20 | ₩5,910 | ₩6,125 | ₩5,910 | ₩6,120 | +3.55% | 1.5만 |
|---|
| 2025.11.19 | ₩5,865 | ₩6,020 | ₩5,840 | ₩5,910 | +0.77% | 1.9만 |
|---|
| 2025.11.18 | ₩6,080 | ₩6,125 | ₩5,860 | ₩5,865 | -3.54% | 3.6만 |
|---|
| 2025.11.17 | ₩6,250 | ₩6,265 | ₩6,070 | ₩6,085 | -2.64% | 3.7만 |
|---|
| 2025.11.14 | ₩6,295 | ₩6,295 | ₩6,205 | ₩6,295 | 0.00% | 1.2만 |
|---|
| 2025.11.13 | ₩6,235 | ₩6,420 | ₩6,235 | ₩6,300 | +1.04% | 1.3만 |
|---|
| 2025.11.12 | ₩6,150 | ₩6,280 | ₩6,150 | ₩6,280 | +2.11% | 1.9만 |
|---|
| 2025.11.11 | ₩6,235 | ₩6,290 | ₩6,145 | ₩6,180 | -0.88% | 1.7만 |
|---|
| 2025.11.10 | ₩6,120 | ₩6,220 | ₩6,120 | ₩6,165 | +0.74% | 2.7만 |
|---|
| 2025.11.07 | ₩6,325 | ₩6,350 | ₩6,100 | ₩6,120 | -3.24% | 4.9만 |
|---|
| 2025.11.06 | ₩6,375 | ₩6,430 | ₩6,175 | ₩6,355 | -0.31% | 4.8만 |
|---|
| 2025.11.05 | ₩6,275 | ₩6,415 | ₩6,045 | ₩6,405 | +2.07% | 7.5만 |
|---|
| 2025.11.04 | ₩6,315 | ₩6,400 | ₩6,230 | ₩6,275 | -0.63% | 4.2만 |
|---|
| 2025.11.03 | ₩6,500 | ₩6,545 | ₩6,295 | ₩6,315 | -2.85% | 6.5만 |
|---|
| 2025.10.31 | ₩6,700 | ₩6,700 | ₩6,510 | ₩6,550 | -2.24% | 4.6만 |
|---|
| 2025.10.30 | ₩6,755 | ₩6,765 | ₩6,630 | ₩6,675 | -1.18% | 4.7만 |
|---|
| 2025.10.29 | ₩6,800 | ₩6,850 | ₩6,735 | ₩6,765 | -0.51% | 2.8만 |
|---|
| 2025.10.28 | ₩6,900 | ₩6,935 | ₩6,765 | ₩6,800 | -1.45% | 2.2만 |
|---|
| 2025.10.27 | ₩6,935 | ₩6,950 | ₩6,860 | ₩6,895 | -0.58% | 3.2만 |
|---|
| 2025.10.24 | ₩6,985 | ₩7,000 | ₩6,875 | ₩6,950 | -0.50% | 1.5만 |
|---|
| 2025.10.23 | ₩6,995 | ₩6,995 | ₩6,870 | ₩6,980 | -0.21% | 2.2만 |
|---|
| 2025.10.22 | ₩7,010 | ₩7,010 | ₩6,865 | ₩6,935 | -1.07% | 4만 |
|---|
| 2025.10.21 | ₩7,125 | ₩7,575 | ₩6,950 | ₩7,015 | -1.54% | 17.5만 |
|---|
| 2025.10.20 | ₩7,000 | ₩7,150 | ₩6,890 | ₩7,090 | +1.29% | 5.1만 |
|---|
| 2025.10.17 | ₩6,875 | ₩7,195 | ₩6,845 | ₩7,025 | +2.18% | 7.3만 |
|---|
| 2025.10.16 | ₩6,835 | ₩6,940 | ₩6,795 | ₩6,850 | +0.22% | 2.9만 |
|---|
| 2025.10.15 | ₩6,820 | ₩6,965 | ₩6,810 | ₩6,855 | +0.51% | 2.9만 |
|---|
| 2025.10.14 | ₩6,870 | ₩7,000 | ₩6,775 | ₩6,835 | -0.51% | 2.7만 |
|---|
| 2025.10.13 | ₩6,810 | ₩6,930 | ₩6,795 | ₩6,880 | +1.03% | 3.5만 |
|---|
| 2025.10.10 | ₩6,970 | ₩6,970 | ₩6,850 | ₩6,935 | -0.50% | 3.3만 |
|---|