시장 데이터를 불러오는 중
전체 종목
디엔에프 과거 주가
092070.KQ · KOSDAQ
주요 제품·사업: 반도체배선박막재료(알루미늄전구체)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092070.KQ · KOSDAQ
주요 제품·사업: 반도체배선박막재료(알루미늄전구체)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,680 | ₩15,960 | ₩14,650 | ₩15,530 | +5.79% | 11.9만 |
| 2026.10.07 | ₩15,000 | ₩15,000 | ₩14,440 | ₩14,530 | -3.13% | 4.4만 |
| 2026.10.06 | ₩15,000 | ₩15,350 | ₩14,840 | ₩15,000 | 0.00% | 7.6만 |
| 2026.10.02 | ₩14,750 | ₩14,850 | ₩14,080 | ₩14,770 | +0.14% | 8.3만 |
| 2026.10.01 | ₩13,440 | ₩14,220 | ₩13,390 | ₩14,160 | +5.36% | 8.4만 |
| 2026.09.30 | ₩13,400 | ₩13,890 | ₩13,300 | ₩13,440 | +0.30% | 4.9만 |
| 2026.09.29 | ₩13,220 | ₩13,600 | ₩13,080 | ₩13,490 | +2.04% | 2.4만 |
| 2026.09.28 | ₩13,000 | ₩13,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,780 |
| ₩13,270 |
| +2.08% |
| 2.5만 |
| 2026.09.23 | ₩13,070 | ₩13,070 | ₩12,710 | ₩13,050 | -0.15% | 2.2만 |
|---|
| 2026.09.22 | ₩12,980 | ₩12,990 | ₩12,600 | ₩12,800 | -1.39% | 2.3만 |
|---|
| 2026.09.21 | ₩12,210 | ₩12,850 | ₩12,140 | ₩12,570 | +2.95% | 3.4만 |
|---|
| 2026.09.18 | ₩12,520 | ₩12,550 | ₩12,000 | ₩12,300 | -1.76% | 1.8만 |
|---|
| 2026.09.17 | ₩11,550 | ₩12,520 | ₩11,380 | ₩12,200 | +5.63% | 3.8만 |
|---|
| 2026.09.16 | ₩11,550 | ₩11,550 | ₩11,110 | ₩11,400 | -1.30% | 8.5천 |
|---|
| 2026.09.15 | ₩11,500 | ₩11,500 | ₩11,080 | ₩11,360 | -1.22% | 1.3만 |
|---|
| 2026.09.14 | ₩11,780 | ₩11,780 | ₩11,200 | ₩11,420 | -3.06% | 2.2만 |
|---|
| 2026.09.11 | ₩12,000 | ₩12,000 | ₩11,630 | ₩11,790 | -1.75% | 1.3만 |
|---|
| 2026.09.10 | ₩12,280 | ₩12,360 | ₩11,690 | ₩11,990 | -2.36% | 2.9만 |
|---|
| 2026.09.09 | ₩12,450 | ₩12,450 | ₩12,100 | ₩12,280 | -1.37% | 2.2만 |
|---|
| 2026.09.08 | ₩12,020 | ₩12,800 | ₩12,020 | ₩12,400 | +3.16% | 8.4만 |
|---|
| 2026.09.07 | ₩12,280 | ₩12,480 | ₩12,000 | ₩12,100 | -1.47% | 5.7만 |
|---|
| 2026.09.04 | ₩11,650 | ₩11,990 | ₩11,610 | ₩11,980 | +2.83% | 1.1만 |
|---|
| 2026.09.03 | ₩12,590 | ₩12,590 | ₩11,480 | ₩11,640 | -7.55% | 2만 |
|---|
| 2026.09.02 | ₩12,130 | ₩12,390 | ₩11,850 | ₩12,040 | -0.74% | 9.2천 |
|---|
| 2026.09.01 | ₩12,400 | ₩13,010 | ₩12,120 | ₩12,130 | -2.18% | 3.1만 |
|---|
| 2026.08.31 | ₩12,880 | ₩13,260 | ₩12,400 | ₩12,750 | -1.01% | 1만 |
|---|
| 2026.08.28 | ₩13,020 | ₩13,020 | ₩12,660 | ₩12,880 | -1.08% | 4.6천 |
|---|
| 2026.08.27 | ₩12,960 | ₩13,360 | ₩12,950 | ₩12,960 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩13,190 | ₩13,390 | ₩12,830 | ₩13,160 | -0.23% | 1.1만 |
|---|
| 2026.08.25 | ₩12,960 | ₩13,260 | ₩12,250 | ₩13,190 | +1.77% | 1.4만 |
|---|
| 2026.08.24 | ₩12,330 | ₩13,200 | ₩12,330 | ₩12,900 | +4.62% | 1.4만 |
|---|
| 2026.08.21 | ₩12,820 | ₩13,000 | ₩12,230 | ₩12,330 | -3.82% | 3.5만 |
|---|
| 2026.08.20 | ₩13,390 | ₩13,390 | ₩12,860 | ₩13,050 | -2.54% | 9.8천 |
|---|
| 2026.08.19 | ₩13,070 | ₩13,180 | ₩12,630 | ₩13,000 | -0.54% | 1.2만 |
|---|
| 2026.08.18 | ₩14,140 | ₩14,140 | ₩13,010 | ₩13,190 | -6.72% | 6.3만 |
|---|
| 2026.08.14 | ₩14,360 | ₩14,450 | ₩13,810 | ₩14,200 | -1.11% | 1.4만 |
|---|
| 2026.08.13 | ₩14,010 | ₩14,730 | ₩13,760 | ₩14,360 | +2.50% | 3.1만 |
|---|
| 2026.08.12 | ₩13,820 | ₩14,070 | ₩13,450 | ₩13,990 | +1.23% | 1.1만 |
|---|
| 2026.08.11 | ₩13,430 | ₩14,200 | ₩13,260 | ₩13,820 | +2.90% | 2.4만 |
|---|
| 2026.08.10 | ₩12,650 | ₩13,680 | ₩12,140 | ₩13,530 | +6.96% | 3.1만 |
|---|
| 2026.08.07 | ₩12,980 | ₩13,340 | ₩12,270 | ₩12,650 | -2.54% | 1.3만 |
|---|
| 2026.08.06 | ₩13,500 | ₩13,710 | ₩12,830 | ₩12,980 | -3.85% | 3.9만 |
|---|
| 2026.08.05 | ₩13,380 | ₩13,720 | ₩13,120 | ₩13,500 | +0.90% | 2.1만 |
|---|
| 2026.08.04 | ₩12,620 | ₩13,250 | ₩12,620 | ₩12,990 | +2.93% | 3.2만 |
|---|
| 2026.08.03 | ₩12,020 | ₩13,000 | ₩11,880 | ₩12,580 | +4.66% | 4.1만 |
|---|
| 2026.07.31 | ₩11,100 | ₩12,800 | ₩11,020 | ₩12,380 | +11.53% | 8.1만 |
|---|
| 2026.07.30 | ₩10,350 | ₩11,000 | ₩9,890 | ₩10,690 | +3.29% | 3.4만 |
|---|
| 2026.07.29 | ₩11,050 | ₩11,390 | ₩9,600 | ₩10,360 | -6.24% | 7.6만 |
|---|
| 2026.07.28 | ₩12,430 | ₩12,430 | ₩10,980 | ₩11,050 | -11.10% | 3.4만 |
|---|
| 2026.07.27 | ₩12,640 | ₩12,700 | ₩12,100 | ₩12,440 | -1.58% | 7.3천 |
|---|
| 2026.07.24 | ₩12,940 | ₩13,140 | ₩12,010 | ₩12,270 | -5.18% | 2.1만 |
|---|
| 2026.07.23 | ₩12,320 | ₩13,100 | ₩12,070 | ₩12,870 | +4.46% | 1.6만 |
|---|
| 2026.07.22 | ₩12,200 | ₩12,900 | ₩11,800 | ₩12,070 | -1.07% | 2.3만 |
|---|
| 2026.07.21 | ₩12,000 | ₩12,000 | ₩11,320 | ₩11,800 | -1.67% | 1.3만 |
|---|
| 2026.07.20 | ₩12,460 | ₩12,780 | ₩11,550 | ₩11,740 | -5.78% | 2.4만 |
|---|
| 2026.07.16 | ₩13,470 | ₩15,300 | ₩12,340 | ₩12,460 | -7.50% | 1.5만 |
|---|
| 2026.07.15 | ₩12,880 | ₩13,730 | ₩12,770 | ₩13,480 | +4.66% | 1.8만 |
|---|
| 2026.07.14 | ₩12,840 | ₩12,840 | ₩11,620 | ₩12,500 | -2.65% | 3.4만 |
|---|
| 2026.07.13 | ₩13,430 | ₩13,970 | ₩12,680 | ₩12,850 | -4.32% | 4.3만 |
|---|
| 2026.07.10 | ₩12,630 | ₩13,500 | ₩12,410 | ₩13,430 | +6.33% | 1.9만 |
|---|
| 2026.07.09 | ₩12,110 | ₩12,600 | ₩11,800 | ₩12,240 | +1.07% | 2.5만 |
|---|
| 2026.07.08 | ₩13,100 | ₩13,120 | ₩12,090 | ₩12,090 | -7.71% | 4.1만 |
|---|
| 2026.07.07 | ₩13,990 | ₩14,150 | ₩12,880 | ₩13,210 | -5.58% | 4만 |
|---|
| 2026.07.06 | ₩14,380 | ₩14,380 | ₩13,460 | ₩13,990 | -2.71% | 2.4만 |
|---|
| 2026.07.03 | ₩13,690 | ₩14,370 | ₩13,000 | ₩14,370 | +4.97% | 11.5만 |
|---|
| 2026.07.02 | ₩14,920 | ₩15,050 | ₩13,400 | ₩13,690 | -8.24% | 5.5만 |
|---|
| 2026.07.01 | ₩15,790 | ₩15,910 | ₩14,810 | ₩15,060 | -4.62% | 5만 |
|---|
| 2026.06.30 | ₩15,200 | ₩15,630 | ₩14,620 | ₩15,330 | +0.86% | 6만 |
|---|
| 2026.06.29 | ₩13,500 | ₩14,970 | ₩13,380 | ₩14,920 | +10.52% | 3.4만 |
|---|
| 2026.06.26 | ₩13,930 | ₩14,250 | ₩12,900 | ₩13,500 | -3.09% | 10만 |
|---|
| 2026.06.25 | ₩14,420 | ₩14,700 | ₩13,510 | ₩13,930 | -3.40% | 5.2만 |
|---|
| 2026.06.24 | ₩14,320 | ₩14,600 | ₩13,450 | ₩14,000 | -2.23% | 8.1만 |
|---|
| 2026.06.23 | ₩16,150 | ₩16,160 | ₩14,300 | ₩14,310 | -11.39% | 6.7만 |
|---|
| 2026.06.22 | ₩16,300 | ₩16,760 | ₩15,710 | ₩16,150 | -0.92% | 4만 |
|---|
| 2026.06.19 | ₩17,180 | ₩17,280 | ₩15,750 | ₩16,300 | -5.12% | 6.6만 |
|---|
| 2026.06.18 | ₩17,680 | ₩17,680 | ₩16,880 | ₩17,150 | -3.00% | 5.3만 |
|---|
| 2026.06.17 | ₩17,720 | ₩17,990 | ₩17,190 | ₩17,680 | -0.23% | 4.1만 |
|---|
| 2026.06.16 | ₩18,180 | ₩18,520 | ₩17,420 | ₩17,720 | -2.53% | 6.2만 |
|---|
| 2026.06.15 | ₩18,470 | ₩18,960 | ₩17,920 | ₩18,180 | -1.57% | 4.5만 |
|---|
| 2026.06.12 | ₩17,900 | ₩18,980 | ₩17,580 | ₩18,430 | +2.96% | 8.8만 |
|---|
| 2026.06.11 | ₩16,890 | ₩17,560 | ₩16,380 | ₩17,350 | +2.72% | 6.2만 |
|---|
| 2026.06.10 | ₩16,700 | ₩17,490 | ₩15,800 | ₩16,920 | +1.32% | 4.4만 |
|---|
| 2026.06.09 | ₩15,480 | ₩17,130 | ₩15,480 | ₩16,900 | +9.17% | 6.9만 |
|---|
| 2026.06.08 | ₩17,000 | ₩17,000 | ₩15,300 | ₩15,380 | -9.53% | 13만 |
|---|
| 2026.06.05 | ₩18,350 | ₩18,350 | ₩17,170 | ₩17,900 | -2.45% | 8.5만 |
|---|
| 2026.06.04 | ₩17,960 | ₩19,480 | ₩17,900 | ₩18,350 | +2.17% | 11.9만 |
|---|
| 2026.06.02 | ₩18,380 | ₩18,380 | ₩17,420 | ₩17,900 | -2.61% | 9.2만 |
|---|
| 2026.06.01 | ₩19,140 | ₩19,240 | ₩17,660 | ₩18,380 | -3.97% | 10.6만 |
|---|
| 2026.05.29 | ₩20,100 | ₩20,150 | ₩18,510 | ₩19,100 | -4.98% | 14.1만 |
|---|
| 2026.05.28 | ₩20,550 | ₩20,550 | ₩18,800 | ₩19,760 | -3.84% | 13.6만 |
|---|
| 2026.05.27 | ₩21,800 | ₩21,800 | ₩20,200 | ₩20,550 | -5.73% | 10.1만 |
|---|
| 2026.05.26 | ₩22,400 | ₩23,050 | ₩20,950 | ₩21,350 | -4.69% | 10.2만 |
|---|
| 2026.05.22 | ₩21,450 | ₩22,200 | ₩21,200 | ₩22,000 | +2.56% | 10.3만 |
|---|
| 2026.05.21 | ₩21,300 | ₩22,800 | ₩20,200 | ₩21,400 | +0.47% | 6.1만 |
|---|
| 2026.05.20 | ₩21,850 | ₩21,850 | ₩20,000 | ₩20,800 | -4.81% | 14.7만 |
|---|
| 2026.05.19 | ₩21,000 | ₩22,200 | ₩20,950 | ₩21,350 | +1.67% | 7.2만 |
|---|
| 2026.05.18 | ₩21,600 | ₩22,200 | ₩19,990 | ₩21,550 | -0.23% | 13.9만 |
|---|
| 2026.05.15 | ₩24,650 | ₩25,100 | ₩22,000 | ₩22,050 | -10.55% | 17.2만 |
|---|
| 2026.05.14 | ₩24,400 | ₩24,600 | ₩23,450 | ₩24,550 | +0.61% | 6.8만 |
|---|
| 2026.05.13 | ₩23,650 | ₩24,600 | ₩22,750 | ₩24,400 | +3.17% | 8.3만 |
|---|
| 2026.05.12 | ₩23,900 | ₩24,700 | ₩22,250 | ₩23,650 | -1.05% | 11.7만 |
|---|
| 2026.05.11 | ₩24,700 | ₩25,500 | ₩23,800 | ₩24,150 | -2.23% | 8만 |
|---|
| 2026.05.08 | ₩25,100 | ₩25,100 | ₩23,650 | ₩24,500 | -2.39% | 8.5만 |
|---|
| 2026.05.07 | ₩24,600 | ₩26,000 | ₩23,900 | ₩25,150 | +2.24% | 16.7만 |
|---|
| 2026.05.06 | ₩24,450 | ₩24,450 | ₩23,700 | ₩24,250 | -0.82% | 9.3만 |
|---|
| 2026.05.04 | ₩24,000 | ₩24,600 | ₩23,450 | ₩23,750 | -1.04% | 6.8만 |
|---|
| 2026.04.30 | ₩24,600 | ₩24,900 | ₩23,350 | ₩23,650 | -3.86% | 9.2만 |
|---|
| 2026.04.29 | ₩24,950 | ₩24,950 | ₩24,050 | ₩24,600 | -1.40% | 9.9만 |
|---|
| 2026.04.28 | ₩25,350 | ₩25,350 | ₩24,300 | ₩25,000 | -1.38% | 8.8만 |
|---|
| 2026.04.27 | ₩25,300 | ₩25,400 | ₩24,150 | ₩25,000 | -1.19% | 13.6만 |
|---|
| 2026.04.24 | ₩23,850 | ₩25,800 | ₩23,550 | ₩25,400 | +6.50% | 25.4만 |
|---|
| 2026.04.23 | ₩24,200 | ₩24,350 | ₩22,950 | ₩23,850 | -1.45% | 16.5만 |
|---|
| 2026.04.22 | ₩22,450 | ₩23,950 | ₩21,250 | ₩23,950 | +6.68% | 32.8만 |
|---|
| 2026.04.21 | ₩22,750 | ₩23,050 | ₩22,350 | ₩22,450 | -1.32% | 9.5만 |
|---|
| 2026.04.20 | ₩22,550 | ₩23,000 | ₩21,950 | ₩22,550 | 0.00% | 11.8만 |
|---|
| 2026.04.17 | ₩21,950 | ₩23,300 | ₩21,450 | ₩22,550 | +2.73% | 20.9만 |
|---|
| 2026.04.16 | ₩22,100 | ₩22,250 | ₩21,450 | ₩21,950 | -0.68% | 8.4만 |
|---|
| 2026.04.15 | ₩21,700 | ₩22,650 | ₩21,250 | ₩21,950 | +1.15% | 18.1만 |
|---|
| 2026.04.14 | ₩21,350 | ₩21,500 | ₩20,700 | ₩21,100 | -1.17% | 9.4만 |
|---|
| 2026.04.13 | ₩20,500 | ₩20,950 | ₩19,830 | ₩20,750 | +1.22% | 4.5만 |
|---|
| 2026.04.10 | ₩20,500 | ₩21,100 | ₩20,300 | ₩20,600 | +0.49% | 3.6만 |
|---|
| 2026.04.09 | ₩20,800 | ₩20,900 | ₩20,000 | ₩20,350 | -2.16% | 4.9만 |
|---|
| 2026.04.08 | ₩20,400 | ₩21,400 | ₩20,150 | ₩21,200 | +3.92% | 10.5만 |
|---|
| 2026.04.07 | ₩19,570 | ₩19,890 | ₩19,110 | ₩19,730 | +0.82% | 4.8만 |
|---|
| 2026.04.06 | ₩19,700 | ₩19,990 | ₩19,200 | ₩19,310 | -1.98% | 4.7만 |
|---|
| 2026.04.03 | ₩19,780 | ₩20,300 | ₩19,100 | ₩19,340 | -2.22% | 7.7만 |
|---|
| 2026.04.02 | ₩20,950 | ₩20,950 | ₩18,910 | ₩19,290 | -7.92% | 9.5만 |
|---|
| 2026.04.01 | ₩19,300 | ₩21,150 | ₩19,300 | ₩20,650 | +6.99% | 12.6만 |
|---|
| 2026.03.31 | ₩19,010 | ₩19,420 | ₩18,410 | ₩18,480 | -2.79% | 6.1만 |
|---|
| 2026.03.30 | ₩19,500 | ₩19,650 | ₩18,640 | ₩19,120 | -1.95% | 10.4만 |
|---|
| 2026.03.27 | ₩19,510 | ₩20,850 | ₩19,340 | ₩20,400 | +4.56% | 12.3만 |
|---|
| 2026.03.26 | ₩20,650 | ₩20,650 | ₩19,480 | ₩19,900 | -3.63% | 9.8만 |
|---|
| 2026.03.25 | ₩19,900 | ₩21,300 | ₩19,900 | ₩20,850 | +4.77% | 11.5만 |
|---|
| 2026.03.24 | ₩19,420 | ₩20,200 | ₩19,100 | ₩19,630 | +1.08% | 6.2만 |
|---|
| 2026.03.23 | ₩19,800 | ₩19,930 | ₩18,810 | ₩18,860 | -4.75% | 7만 |
|---|
| 2026.03.20 | ₩19,850 | ₩20,350 | ₩19,600 | ₩19,970 | +0.60% | 5만 |
|---|
| 2026.03.19 | ₩20,000 | ₩20,200 | ₩19,560 | ₩19,690 | -1.55% | 8.8만 |
|---|
| 2026.03.18 | ₩20,450 | ₩20,750 | ₩19,960 | ₩20,450 | 0.00% | 10.1만 |
|---|
| 2026.03.17 | ₩20,900 | ₩20,900 | ₩19,900 | ₩20,000 | -4.31% | 6.7만 |
|---|
| 2026.03.16 | ₩20,150 | ₩20,750 | ₩19,850 | ₩20,400 | +1.24% | 6.1만 |
|---|
| 2026.03.13 | ₩19,990 | ₩20,700 | ₩19,510 | ₩20,400 | +2.05% | 6.7만 |
|---|
| 2026.03.12 | ₩20,200 | ₩20,850 | ₩20,050 | ₩20,500 | +1.49% | 4.3만 |
|---|
| 2026.03.11 | ₩20,700 | ₩21,300 | ₩20,150 | ₩20,700 | 0.00% | 7.4만 |
|---|
| 2026.03.10 | ₩20,700 | ₩20,900 | ₩19,880 | ₩20,600 | -0.48% | 10.9만 |
|---|
| 2026.03.09 | ₩20,850 | ₩20,850 | ₩18,760 | ₩19,260 | -7.63% | 17.6만 |
|---|
| 2026.03.06 | ₩21,350 | ₩22,500 | ₩20,800 | ₩21,800 | +2.11% | 26.6만 |
|---|
| 2026.03.05 | ₩19,140 | ₩21,800 | ₩19,130 | ₩21,350 | +11.55% | 18.1만 |
|---|
| 2026.03.04 | ₩19,900 | ₩21,150 | ₩17,920 | ₩18,210 | -8.49% | 23.1만 |
|---|
| 2026.03.03 | ₩21,700 | ₩22,550 | ₩20,050 | ₩20,500 | -5.53% | 19.3만 |
|---|
| 2026.02.27 | ₩22,650 | ₩22,900 | ₩21,450 | ₩22,100 | -2.43% | 17.1만 |
|---|
| 2026.02.26 | ₩21,300 | ₩24,000 | ₩21,300 | ₩22,800 | +7.04% | 43만 |
|---|
| 2026.02.25 | ₩21,850 | ₩22,150 | ₩20,800 | ₩21,150 | -3.20% | 10만 |
|---|
| 2026.02.24 | ₩21,050 | ₩22,200 | ₩20,450 | ₩21,800 | +3.56% | 12.1만 |
|---|
| 2026.02.23 | ₩20,200 | ₩22,200 | ₩20,200 | ₩21,150 | +4.70% | 39.6만 |
|---|
| 2026.02.20 | ₩20,100 | ₩20,550 | ₩19,370 | ₩19,690 | -2.04% | 15.8만 |
|---|
| 2026.02.19 | ₩19,740 | ₩20,650 | ₩19,560 | ₩20,350 | +3.09% | 12.7만 |
|---|
| 2026.02.13 | ₩20,050 | ₩20,200 | ₩19,260 | ₩19,380 | -3.34% | 9.6만 |
|---|
| 2026.02.12 | ₩19,610 | ₩20,450 | ₩19,390 | ₩20,250 | +3.26% | 16.5만 |
|---|
| 2026.02.11 | ₩18,800 | ₩19,680 | ₩18,650 | ₩19,490 | +3.67% | 7.7만 |
|---|
| 2026.02.10 | ₩19,630 | ₩19,630 | ₩18,470 | ₩18,800 | -4.23% | 7.3만 |
|---|
| 2026.02.09 | ₩19,870 | ₩20,550 | ₩19,030 | ₩19,240 | -3.17% | 13.4만 |
|---|
| 2026.02.06 | ₩18,100 | ₩19,840 | ₩17,820 | ₩19,530 | +7.90% | 12.6만 |
|---|
| 2026.02.05 | ₩19,000 | ₩19,800 | ₩18,360 | ₩18,620 | -2.00% | 14.5만 |
|---|
| 2026.02.04 | ₩18,290 | ₩19,360 | ₩18,030 | ₩19,020 | +3.99% | 8.9만 |
|---|
| 2026.02.03 | ₩18,340 | ₩18,690 | ₩18,070 | ₩18,270 | -0.38% | 13.6만 |
|---|
| 2026.02.02 | ₩18,650 | ₩19,330 | ₩17,750 | ₩17,800 | -4.56% | 18.5만 |
|---|
| 2026.01.30 | ₩19,180 | ₩20,800 | ₩18,750 | ₩19,530 | +1.82% | 30.4만 |
|---|
| 2026.01.29 | ₩18,360 | ₩19,720 | ₩17,610 | ₩19,200 | +4.58% | 34.1만 |
|---|
| 2026.01.28 | ₩17,800 | ₩17,970 | ₩17,490 | ₩17,880 | +0.45% | 10.6만 |
|---|
| 2026.01.27 | ₩17,350 | ₩17,710 | ₩16,820 | ₩17,600 | +1.44% | 11.4만 |
|---|
| 2026.01.26 | ₩17,230 | ₩17,590 | ₩16,400 | ₩17,300 | +0.41% | 11만 |
|---|
| 2026.01.23 | ₩17,040 | ₩17,200 | ₩16,110 | ₩17,030 | -0.06% | 8만 |
|---|
| 2026.01.22 | ₩16,580 | ₩17,200 | ₩16,240 | ₩16,950 | +2.23% | 11.7만 |
|---|
| 2026.01.21 | ₩16,450 | ₩16,450 | ₩15,880 | ₩16,220 | -1.40% | 7.5만 |
|---|
| 2026.01.20 | ₩16,880 | ₩16,880 | ₩16,000 | ₩16,490 | -2.31% | 6.3만 |
|---|
| 2026.01.19 | ₩16,600 | ₩16,950 | ₩16,050 | ₩16,880 | +1.69% | 5.7만 |
|---|
| 2026.01.16 | ₩17,190 | ₩17,620 | ₩16,520 | ₩16,660 | -3.08% | 6.7만 |
|---|
| 2026.01.15 | ₩16,100 | ₩17,210 | ₩16,000 | ₩17,130 | +6.40% | 9.1만 |
|---|
| 2026.01.14 | ₩15,870 | ₩16,210 | ₩15,650 | ₩16,180 | +1.95% | 3.2만 |
|---|
| 2026.01.13 | ₩15,990 | ₩16,220 | ₩15,630 | ₩15,870 | -0.75% | 3.7만 |
|---|
| 2026.01.12 | ₩16,010 | ₩16,390 | ₩15,580 | ₩15,980 | -0.19% | 4.4만 |
|---|
| 2026.01.09 | ₩16,490 | ₩16,600 | ₩15,480 | ₩16,000 | -2.97% | 13.7만 |
|---|
| 2026.01.08 | ₩17,210 | ₩17,500 | ₩16,530 | ₩16,580 | -3.66% | 6.5만 |
|---|
| 2026.01.07 | ₩18,300 | ₩18,340 | ₩17,130 | ₩17,200 | -6.01% | 8.7만 |
|---|
| 2026.01.06 | ₩18,000 | ₩18,340 | ₩17,150 | ₩18,220 | +1.22% | 10.7만 |
|---|
| 2026.01.05 | ₩17,300 | ₩18,180 | ₩17,160 | ₩18,040 | +4.28% | 19만 |
|---|
| 2026.01.02 | ₩15,620 | ₩17,220 | ₩15,470 | ₩17,000 | +8.83% | 16.9만 |
|---|
| 2025.12.30 | ₩14,820 | ₩15,840 | ₩14,820 | ₩15,620 | +5.40% | 3.9만 |
|---|
| 2025.12.29 | ₩15,860 | ₩15,860 | ₩15,210 | ₩15,220 | -4.04% | 3.2만 |
|---|
| 2025.12.26 | ₩15,290 | ₩15,810 | ₩15,240 | ₩15,810 | +3.40% | 7만 |
|---|
| 2025.12.24 | ₩14,690 | ₩15,460 | ₩14,570 | ₩15,320 | +4.29% | 6.1만 |
|---|
| 2025.12.23 | ₩14,310 | ₩14,810 | ₩14,190 | ₩14,690 | +2.66% | 7.6만 |
|---|
| 2025.12.22 | ₩13,450 | ₩14,600 | ₩13,450 | ₩14,320 | +6.47% | 10만 |
|---|
| 2025.12.19 | ₩13,250 | ₩13,650 | ₩13,140 | ₩13,450 | +1.51% | 4만 |
|---|
| 2025.12.18 | ₩12,610 | ₩13,390 | ₩12,610 | ₩13,250 | +5.08% | 2.1만 |
|---|
| 2025.12.17 | ₩12,760 | ₩13,030 | ₩12,600 | ₩12,930 | +1.33% | 4.2만 |
|---|
| 2025.12.16 | ₩13,340 | ₩13,340 | ₩12,700 | ₩12,700 | -4.80% | 4만 |
|---|
| 2025.12.15 | ₩13,700 | ₩13,700 | ₩13,250 | ₩13,250 | -3.28% | 4.2만 |
|---|
| 2025.12.12 | ₩14,140 | ₩14,140 | ₩13,750 | ₩13,950 | -1.34% | 2만 |
|---|
| 2025.12.11 | ₩13,950 | ₩14,190 | ₩13,730 | ₩13,980 | +0.22% | 4.5만 |
|---|
| 2025.12.10 | ₩13,710 | ₩13,930 | ₩13,540 | ₩13,710 | 0.00% | 4.6만 |
|---|
| 2025.12.09 | ₩13,950 | ₩14,170 | ₩13,600 | ₩13,710 | -1.72% | 6.1만 |
|---|
| 2025.12.08 | ₩13,820 | ₩14,080 | ₩13,570 | ₩13,950 | +0.94% | 12.3만 |
|---|
| 2025.12.05 | ₩13,820 | ₩13,970 | ₩13,340 | ₩13,820 | 0.00% | 3만 |
|---|
| 2025.12.04 | ₩14,300 | ₩14,300 | ₩13,580 | ₩13,810 | -3.43% | 5.2만 |
|---|
| 2025.12.03 | ₩14,160 | ₩14,340 | ₩14,020 | ₩14,300 | +0.99% | 4.1만 |
|---|
| 2025.12.02 | ₩14,240 | ₩14,310 | ₩13,960 | ₩14,160 | -0.56% | 2.9만 |
|---|
| 2025.12.01 | ₩13,750 | ₩15,120 | ₩13,700 | ₩14,240 | +3.56% | 23.7만 |
|---|
| 2025.11.28 | ₩13,250 | ₩13,740 | ₩13,250 | ₩13,690 | +3.32% | 3.1만 |
|---|
| 2025.11.27 | ₩13,900 | ₩13,900 | ₩13,220 | ₩13,240 | -4.75% | 1.7만 |
|---|
| 2025.11.26 | ₩13,250 | ₩13,350 | ₩13,080 | ₩13,350 | +0.75% | 1.7만 |
|---|
| 2025.11.25 | ₩13,500 | ₩13,670 | ₩13,190 | ₩13,190 | -2.30% | 2.2만 |
|---|
| 2025.11.24 | ₩13,280 | ₩13,430 | ₩12,850 | ₩13,100 | -1.36% | 2.8만 |
|---|
| 2025.11.21 | ₩13,090 | ₩13,380 | ₩12,970 | ₩13,020 | -0.53% | 5만 |
|---|
| 2025.11.20 | ₩13,940 | ₩13,940 | ₩13,360 | ₩13,900 | -0.29% | 5.2만 |
|---|
| 2025.11.19 | ₩14,500 | ₩14,500 | ₩13,430 | ₩13,430 | -7.38% | 6.1만 |
|---|
| 2025.11.18 | ₩14,600 | ₩14,790 | ₩13,950 | ₩14,400 | -1.37% | 4.5만 |
|---|
| 2025.11.17 | ₩13,980 | ₩15,120 | ₩13,960 | ₩14,800 | +5.87% | 12만 |
|---|
| 2025.11.14 | ₩14,650 | ₩14,650 | ₩13,780 | ₩13,980 | -4.57% | 7만 |
|---|
| 2025.11.13 | ₩14,890 | ₩14,950 | ₩14,510 | ₩14,700 | -1.28% | 5.8만 |
|---|
| 2025.11.12 | ₩15,060 | ₩15,060 | ₩13,950 | ₩14,890 | -1.13% | 5만 |
|---|
| 2025.11.11 | ₩14,860 | ₩15,500 | ₩14,590 | ₩15,070 | +1.41% | 11.7만 |
|---|
| 2025.11.10 | ₩14,980 | ₩14,980 | ₩14,010 | ₩14,580 | -2.67% | 8만 |
|---|
| 2025.11.07 | ₩15,350 | ₩15,830 | ₩14,540 | ₩14,650 | -4.56% | 12.4만 |
|---|
| 2025.11.06 | ₩16,450 | ₩16,480 | ₩15,660 | ₩15,790 | -4.01% | 10만 |
|---|
| 2025.11.05 | ₩15,900 | ₩16,290 | ₩15,400 | ₩16,040 | +0.88% | 20.4만 |
|---|
| 2025.11.04 | ₩15,150 | ₩16,190 | ₩15,070 | ₩15,970 | +5.41% | 23.2만 |
|---|
| 2025.11.03 | ₩14,830 | ₩15,380 | ₩14,790 | ₩15,140 | +2.09% | 7.5만 |
|---|
| 2025.10.31 | ₩15,290 | ₩15,290 | ₩14,780 | ₩15,040 | -1.64% | 6만 |
|---|
| 2025.10.30 | ₩15,200 | ₩15,590 | ₩15,040 | ₩15,290 | +0.59% | 4.9만 |
|---|
| 2025.10.29 | ₩15,780 | ₩15,920 | ₩15,100 | ₩15,380 | -2.53% | 7.5만 |
|---|
| 2025.10.28 | ₩16,050 | ₩16,200 | ₩15,500 | ₩15,700 | -2.18% | 5.6만 |
|---|
| 2025.10.27 | ₩16,410 | ₩16,440 | ₩15,900 | ₩16,050 | -2.19% | 9.5만 |
|---|
| 2025.10.24 | ₩15,770 | ₩16,520 | ₩15,770 | ₩16,220 | +2.85% | 13.5만 |
|---|
| 2025.10.23 | ₩15,970 | ₩16,300 | ₩15,440 | ₩15,540 | -2.69% | 4.8만 |
|---|
| 2025.10.22 | ₩16,150 | ₩16,500 | ₩15,680 | ₩16,000 | -0.93% | 4.4만 |
|---|
| 2025.10.21 | ₩16,680 | ₩16,840 | ₩16,150 | ₩16,270 | -2.46% | 9.4만 |
|---|
| 2025.10.20 | ₩17,000 | ₩17,190 | ₩16,565 | ₩16,690 | -1.82% | 4.8만 |
|---|
| 2025.10.17 | ₩17,250 | ₩17,490 | ₩16,690 | ₩16,940 | -1.80% | 8.7만 |
|---|
| 2025.10.16 | ₩16,400 | ₩17,600 | ₩16,300 | ₩17,250 | +5.18% | 20.8만 |
|---|
| 2025.10.15 | ₩15,740 | ₩16,380 | ₩15,650 | ₩16,300 | +3.56% | 6.1만 |
|---|
| 2025.10.14 | ₩16,600 | ₩16,650 | ₩15,430 | ₩15,740 | -5.18% | 12.7만 |
|---|
| 2025.10.13 | ₩15,850 | ₩16,460 | ₩15,830 | ₩16,410 | +3.53% | 10.6만 |
|---|
| 2025.10.10 | ₩16,340 | ₩16,700 | ₩16,120 | ₩16,470 | +0.80% | 14.2만 |
|---|