시장 데이터를 불러오는 중
전체 종목
디아이씨 과거 주가
092200.KS · KOSPI
주요 제품·사업: 자동차부품(트란스밋숀,프런트액슬,기어,전동축),변속동력전달장치,특수공구,농기계 및 산업기계부품 제조,무역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092200.KS · KOSPI
주요 제품·사업: 자동차부품(트란스밋숀,프런트액슬,기어,전동축),변속동력전달장치,특수공구,농기계 및 산업기계부품 제조,무역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,720 | ₩5,780 | ₩5,620 | ₩5,770 | +0.87% | 19만 |
| 2026.10.07 | ₩5,900 | ₩5,900 | ₩5,690 | ₩5,710 | -3.22% | 17.8만 |
| 2026.10.06 | ₩5,780 | ₩5,940 | ₩5,780 | ₩5,870 | +1.56% | 25.4만 |
| 2026.10.02 | ₩5,710 | ₩5,810 | ₩5,620 | ₩5,740 | +0.53% | 16.6만 |
| 2026.10.01 | ₩5,440 | ₩5,720 | ₩5,370 | ₩5,680 | +4.41% | 19.4만 |
| 2026.09.30 | ₩5,440 | ₩5,590 | ₩5,350 | ₩5,450 | +0.18% | 17.5만 |
| 2026.09.29 | ₩5,590 | ₩5,600 | ₩5,300 | ₩5,390 | -3.58% | 17.4만 |
| 2026.09.28 | ₩5,570 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,490 |
| ₩5,560 |
| -0.18% |
| 15.7만 |
| 2026.09.23 | ₩5,680 | ₩5,780 | ₩5,500 | ₩5,560 | -2.11% | 14.8만 |
|---|
| 2026.09.22 | ₩5,850 | ₩5,860 | ₩5,550 | ₩5,570 | -4.79% | 19.5만 |
|---|
| 2026.09.21 | ₩5,940 | ₩5,940 | ₩5,730 | ₩5,790 | -2.53% | 22.4만 |
|---|
| 2026.09.18 | ₩5,600 | ₩6,000 | ₩5,600 | ₩5,910 | +5.54% | 49.3만 |
|---|
| 2026.09.17 | ₩5,390 | ₩5,530 | ₩5,350 | ₩5,470 | +1.48% | 11.4만 |
|---|
| 2026.09.16 | ₩5,450 | ₩5,500 | ₩5,350 | ₩5,410 | -0.73% | 13.2만 |
|---|
| 2026.09.15 | ₩5,370 | ₩5,900 | ₩5,330 | ₩5,450 | +1.49% | 42.6만 |
|---|
| 2026.09.14 | ₩5,300 | ₩5,510 | ₩5,240 | ₩5,370 | +1.32% | 13만 |
|---|
| 2026.09.11 | ₩5,540 | ₩5,580 | ₩5,400 | ₩5,410 | -2.35% | 20.3만 |
|---|
| 2026.09.10 | ₩5,790 | ₩5,790 | ₩5,540 | ₩5,620 | -2.94% | 17.4만 |
|---|
| 2026.09.09 | ₩5,620 | ₩5,760 | ₩5,310 | ₩5,690 | +1.25% | 19.9만 |
|---|
| 2026.09.08 | ₩5,820 | ₩5,850 | ₩5,610 | ₩5,610 | -3.61% | 25.1만 |
|---|
| 2026.09.07 | ₩5,930 | ₩5,940 | ₩5,750 | ₩5,810 | -2.02% | 19.2만 |
|---|
| 2026.09.04 | ₩5,700 | ₩6,010 | ₩5,700 | ₩5,810 | +1.93% | 26.7만 |
|---|
| 2026.09.03 | ₩5,840 | ₩5,840 | ₩5,510 | ₩5,620 | -3.77% | 19.5만 |
|---|
| 2026.09.02 | ₩5,920 | ₩6,020 | ₩5,700 | ₩5,710 | -3.55% | 25만 |
|---|
| 2026.09.01 | ₩6,300 | ₩6,300 | ₩6,020 | ₩6,080 | -3.49% | 19.6만 |
|---|
| 2026.08.31 | ₩5,950 | ₩6,180 | ₩5,760 | ₩6,160 | +3.53% | 25.9만 |
|---|
| 2026.08.28 | ₩6,200 | ₩6,210 | ₩5,990 | ₩6,100 | -1.61% | 36만 |
|---|
| 2026.08.27 | ₩6,230 | ₩6,420 | ₩6,030 | ₩6,260 | +0.48% | 56.9만 |
|---|
| 2026.08.26 | ₩6,220 | ₩6,360 | ₩6,000 | ₩6,100 | -1.93% | 41.3만 |
|---|
| 2026.08.25 | ₩6,300 | ₩6,310 | ₩5,880 | ₩6,220 | -1.27% | 50.4만 |
|---|
| 2026.08.24 | ₩6,240 | ₩6,270 | ₩6,050 | ₩6,050 | -3.04% | 43.3만 |
|---|
| 2026.08.21 | ₩6,550 | ₩6,610 | ₩6,220 | ₩6,290 | -3.97% | 74.4만 |
|---|
| 2026.08.20 | ₩6,700 | ₩6,850 | ₩6,500 | ₩6,740 | +0.60% | 105만 |
|---|
| 2026.08.19 | ₩6,380 | ₩6,910 | ₩6,270 | ₩6,560 | +2.82% | 177.9만 |
|---|
| 2026.08.18 | ₩6,770 | ₩7,050 | ₩6,440 | ₩6,510 | -3.84% | 214.4만 |
|---|
| 2026.08.14 | ₩5,600 | ₩6,820 | ₩5,530 | ₩6,580 | +17.50% | 654.5만 |
|---|
| 2026.08.13 | ₩5,180 | ₩5,360 | ₩5,180 | ₩5,250 | +1.35% | 23.9만 |
|---|
| 2026.08.12 | ₩5,250 | ₩5,260 | ₩4,950 | ₩5,160 | -1.71% | 20만 |
|---|
| 2026.08.11 | ₩5,200 | ₩5,300 | ₩5,100 | ₩5,230 | +0.58% | 18.6만 |
|---|
| 2026.08.10 | ₩4,955 | ₩5,250 | ₩4,915 | ₩5,240 | +5.75% | 22만 |
|---|
| 2026.08.07 | ₩5,140 | ₩5,200 | ₩4,850 | ₩4,980 | -3.11% | 24.9만 |
|---|
| 2026.08.06 | ₩5,560 | ₩5,590 | ₩5,010 | ₩5,120 | -7.91% | 45.5만 |
|---|
| 2026.08.05 | ₩5,250 | ₩5,490 | ₩5,100 | ₩5,430 | +3.43% | 64.4만 |
|---|
| 2026.08.04 | ₩5,180 | ₩5,300 | ₩4,940 | ₩5,250 | +1.35% | 83.9만 |
|---|
| 2026.08.03 | ₩4,260 | ₩4,835 | ₩4,170 | ₩4,580 | +7.51% | 52.9만 |
|---|
| 2026.07.31 | ₩3,965 | ₩4,320 | ₩3,965 | ₩4,260 | +7.44% | 26.6만 |
|---|
| 2026.07.30 | ₩3,815 | ₩4,170 | ₩3,815 | ₩3,855 | +1.05% | 34만 |
|---|
| 2026.07.29 | ₩4,255 | ₩4,360 | ₩3,790 | ₩3,970 | -6.70% | 53.3만 |
|---|
| 2026.07.28 | ₩4,400 | ₩4,490 | ₩4,050 | ₩4,120 | -6.36% | 29.4만 |
|---|
| 2026.07.27 | ₩4,850 | ₩4,885 | ₩4,485 | ₩4,600 | -5.15% | 47.6만 |
|---|
| 2026.07.24 | ₩4,790 | ₩5,310 | ₩4,735 | ₩4,745 | -0.94% | 142.4만 |
|---|
| 2026.07.23 | ₩4,300 | ₩4,950 | ₩4,250 | ₩4,900 | +13.95% | 123만 |
|---|
| 2026.07.22 | ₩4,400 | ₩4,600 | ₩4,225 | ₩4,240 | -3.64% | 53.9만 |
|---|
| 2026.07.21 | ₩3,920 | ₩4,100 | ₩3,835 | ₩4,070 | +3.83% | 23.4만 |
|---|
| 2026.07.20 | ₩3,920 | ₩4,125 | ₩3,900 | ₩3,990 | +1.79% | 19.3만 |
|---|
| 2026.07.16 | ₩4,190 | ₩4,305 | ₩4,090 | ₩4,145 | -1.07% | 22.6만 |
|---|
| 2026.07.15 | ₩4,100 | ₩4,365 | ₩4,100 | ₩4,235 | +3.29% | 21.2만 |
|---|
| 2026.07.14 | ₩4,065 | ₩4,265 | ₩3,850 | ₩4,030 | -0.86% | 31.4만 |
|---|
| 2026.07.13 | ₩4,510 | ₩4,730 | ₩4,120 | ₩4,125 | -8.54% | 35.7만 |
|---|
| 2026.07.10 | ₩4,025 | ₩4,705 | ₩4,025 | ₩4,510 | +12.05% | 62.4만 |
|---|
| 2026.07.09 | ₩4,045 | ₩4,195 | ₩3,900 | ₩4,015 | -0.74% | 42.2만 |
|---|
| 2026.07.08 | ₩4,205 | ₩4,335 | ₩3,995 | ₩4,045 | -3.80% | 42.9만 |
|---|
| 2026.07.07 | ₩4,560 | ₩4,695 | ₩4,230 | ₩4,340 | -4.82% | 31.6만 |
|---|
| 2026.07.06 | ₩4,770 | ₩4,780 | ₩4,430 | ₩4,560 | -4.40% | 21.8만 |
|---|
| 2026.07.03 | ₩4,680 | ₩4,795 | ₩4,320 | ₩4,770 | +1.92% | 38.2만 |
|---|
| 2026.07.02 | ₩4,880 | ₩4,880 | ₩4,520 | ₩4,530 | -7.17% | 50.6만 |
|---|
| 2026.07.01 | ₩5,030 | ₩5,100 | ₩4,850 | ₩4,920 | -2.19% | 50.9만 |
|---|
| 2026.06.30 | ₩5,300 | ₩5,400 | ₩4,970 | ₩4,980 | -6.04% | 49.3만 |
|---|
| 2026.06.29 | ₩4,990 | ₩5,300 | ₩4,840 | ₩5,220 | +4.61% | 35.5만 |
|---|
| 2026.06.26 | ₩5,220 | ₩5,280 | ₩4,905 | ₩5,020 | -3.83% | 57.4만 |
|---|
| 2026.06.25 | ₩5,590 | ₩5,780 | ₩5,290 | ₩5,300 | -5.19% | 51.4만 |
|---|
| 2026.06.24 | ₩5,600 | ₩5,750 | ₩5,430 | ₩5,580 | -0.36% | 45.4만 |
|---|
| 2026.06.23 | ₩6,060 | ₩6,190 | ₩5,530 | ₩5,570 | -8.09% | 69.4만 |
|---|
| 2026.06.22 | ₩6,480 | ₩6,500 | ₩6,080 | ₩6,150 | -5.09% | 50.8만 |
|---|
| 2026.06.19 | ₩6,930 | ₩6,940 | ₩6,390 | ₩6,510 | -6.06% | 79.7만 |
|---|
| 2026.06.18 | ₩7,630 | ₩7,660 | ₩6,930 | ₩6,930 | -9.17% | 111.6만 |
|---|
| 2026.06.17 | ₩7,990 | ₩8,000 | ₩7,600 | ₩7,620 | -4.63% | 83.7만 |
|---|
| 2026.06.16 | ₩8,950 | ₩9,100 | ₩7,850 | ₩7,910 | -11.62% | 198.3만 |
|---|
| 2026.06.15 | ₩10,050 | ₩10,250 | ₩8,950 | ₩8,950 | -10.95% | 181.3만 |
|---|
| 2026.06.12 | ₩10,200 | ₩10,340 | ₩9,600 | ₩9,940 | -2.55% | 228.9만 |
|---|
| 2026.06.11 | ₩8,890 | ₩9,860 | ₩8,690 | ₩9,800 | +10.24% | 179.3만 |
|---|
| 2026.06.10 | ₩10,430 | ₩10,890 | ₩8,920 | ₩9,270 | -11.12% | 2.8천 |
|---|
| 2026.06.09 | ₩10,350 | ₩11,000 | ₩10,160 | ₩10,540 | +1.84% | 333.6만 |
|---|
| 2026.06.08 | ₩9,290 | ₩10,610 | ₩9,220 | ₩10,110 | +8.83% | 307.4만 |
|---|
| 2026.06.05 | ₩10,000 | ₩10,160 | ₩9,010 | ₩10,060 | +0.60% | 178.4만 |
|---|
| 2026.06.04 | ₩9,600 | ₩10,550 | ₩9,230 | ₩10,260 | +6.88% | 335.6만 |
|---|
| 2026.06.02 | ₩9,400 | ₩9,600 | ₩8,770 | ₩9,600 | +2.13% | 272.2만 |
|---|
| 2026.06.01 | ₩8,880 | ₩9,630 | ₩8,600 | ₩8,690 | -2.14% | 326.7만 |
|---|
| 2026.05.29 | ₩8,750 | ₩9,500 | ₩8,400 | ₩8,480 | -3.09% | 263.6만 |
|---|
| 2026.05.28 | ₩8,730 | ₩8,750 | ₩7,770 | ₩8,200 | -6.07% | 97.9만 |
|---|
| 2026.05.27 | ₩8,920 | ₩8,930 | ₩8,180 | ₩8,460 | -5.16% | 117.5만 |
|---|
| 2026.05.26 | ₩9,250 | ₩9,300 | ₩8,710 | ₩8,920 | -3.57% | 183.1만 |
|---|
| 2026.05.22 | ₩7,960 | ₩9,350 | ₩7,700 | ₩9,110 | +14.45% | 587.2만 |
|---|
| 2026.05.21 | ₩6,400 | ₩7,400 | ₩6,360 | ₩7,380 | +15.31% | 105.3만 |
|---|
| 2026.05.20 | ₩6,460 | ₩6,480 | ₩6,070 | ₩6,190 | -4.18% | 49.4만 |
|---|
| 2026.05.19 | ₩6,810 | ₩6,840 | ₩6,350 | ₩6,520 | -4.26% | 55.6만 |
|---|
| 2026.05.18 | ₩7,010 | ₩7,040 | ₩6,440 | ₩6,900 | -1.57% | 65.8만 |
|---|
| 2026.05.15 | ₩7,910 | ₩8,380 | ₩7,040 | ₩7,170 | -9.36% | 167.8만 |
|---|
| 2026.05.14 | ₩9,600 | ₩9,620 | ₩7,890 | ₩7,910 | -17.60% | 211.4만 |
|---|
| 2026.05.13 | ₩8,750 | ₩9,730 | ₩8,500 | ₩9,300 | +6.29% | 493.8만 |
|---|
| 2026.05.12 | ₩7,900 | ₩9,150 | ₩7,890 | ₩8,750 | +10.76% | 404.8만 |
|---|
| 2026.05.11 | ₩8,090 | ₩8,180 | ₩7,640 | ₩7,810 | -3.46% | 80만 |
|---|
| 2026.05.08 | ₩7,870 | ₩8,100 | ₩7,760 | ₩7,900 | +0.38% | 87.5만 |
|---|
| 2026.05.07 | ₩7,560 | ₩8,290 | ₩7,440 | ₩7,720 | +2.12% | 105.5만 |
|---|
| 2026.05.06 | ₩7,460 | ₩7,490 | ₩7,110 | ₩7,180 | -3.75% | 55.4만 |
|---|
| 2026.05.04 | ₩7,620 | ₩7,870 | ₩7,440 | ₩7,460 | -2.10% | 43.1만 |
|---|
| 2026.04.30 | ₩8,150 | ₩8,160 | ₩7,580 | ₩7,590 | -6.87% | 37.6만 |
|---|
| 2026.04.29 | ₩8,220 | ₩8,230 | ₩7,950 | ₩7,970 | -3.04% | 32.7만 |
|---|
| 2026.04.28 | ₩8,030 | ₩8,250 | ₩7,910 | ₩8,130 | +1.25% | 63만 |
|---|
| 2026.04.27 | ₩7,560 | ₩8,170 | ₩7,560 | ₩7,950 | +5.16% | 92.2만 |
|---|
| 2026.04.24 | ₩7,390 | ₩7,760 | ₩7,210 | ₩7,550 | +2.17% | 50.6만 |
|---|
| 2026.04.23 | ₩7,600 | ₩7,690 | ₩7,240 | ₩7,350 | -3.29% | 44.9만 |
|---|
| 2026.04.22 | ₩7,640 | ₩7,700 | ₩7,460 | ₩7,570 | -0.92% | 33.6만 |
|---|
| 2026.04.21 | ₩7,600 | ₩7,790 | ₩7,560 | ₩7,700 | +1.32% | 32.9만 |
|---|
| 2026.04.20 | ₩7,740 | ₩7,750 | ₩7,540 | ₩7,550 | -2.45% | 27.8만 |
|---|
| 2026.04.17 | ₩7,940 | ₩7,940 | ₩7,600 | ₩7,740 | -2.52% | 36.3만 |
|---|
| 2026.04.16 | ₩7,880 | ₩8,120 | ₩7,860 | ₩7,890 | +0.13% | 33.5만 |
|---|
| 2026.04.15 | ₩7,910 | ₩7,970 | ₩7,710 | ₩7,850 | -0.76% | 38.9만 |
|---|
| 2026.04.14 | ₩7,890 | ₩7,920 | ₩7,690 | ₩7,800 | -1.14% | 31.1만 |
|---|
| 2026.04.13 | ₩7,790 | ₩7,790 | ₩7,630 | ₩7,720 | -0.90% | 23.2만 |
|---|
| 2026.04.10 | ₩7,950 | ₩8,120 | ₩7,850 | ₩7,900 | -0.63% | 22.4만 |
|---|
| 2026.04.09 | ₩8,360 | ₩8,360 | ₩7,880 | ₩7,900 | -5.50% | 29.5만 |
|---|
| 2026.04.08 | ₩8,250 | ₩8,370 | ₩8,000 | ₩8,360 | +1.33% | 27.5만 |
|---|
| 2026.04.07 | ₩7,960 | ₩8,120 | ₩7,840 | ₩7,900 | -0.75% | 20.5만 |
|---|
| 2026.04.06 | ₩8,050 | ₩8,090 | ₩7,850 | ₩7,900 | -1.86% | 23만 |
|---|
| 2026.04.03 | ₩8,250 | ₩8,270 | ₩7,950 | ₩8,050 | -2.42% | 23.4만 |
|---|
| 2026.04.02 | ₩8,850 | ₩8,850 | ₩7,970 | ₩8,070 | -8.81% | 36.7만 |
|---|
| 2026.04.01 | ₩8,400 | ₩8,590 | ₩8,400 | ₩8,530 | +1.55% | 27.2만 |
|---|
| 2026.03.31 | ₩8,220 | ₩8,530 | ₩8,130 | ₩8,230 | +0.12% | 27.8만 |
|---|
| 2026.03.30 | ₩8,200 | ₩8,510 | ₩8,170 | ₩8,400 | +2.44% | 20.9만 |
|---|
| 2026.03.27 | ₩8,560 | ₩8,700 | ₩8,300 | ₩8,690 | +1.52% | 23.7만 |
|---|
| 2026.03.26 | ₩8,790 | ₩8,900 | ₩8,600 | ₩8,690 | -1.14% | 34.9만 |
|---|
| 2026.03.25 | ₩9,010 | ₩9,030 | ₩8,680 | ₩8,800 | -2.33% | 27.6만 |
|---|
| 2026.03.24 | ₩8,750 | ₩8,940 | ₩8,570 | ₩8,860 | +1.26% | 26.7만 |
|---|
| 2026.03.23 | ₩8,970 | ₩8,980 | ₩8,450 | ₩8,450 | -5.80% | 44.2만 |
|---|
| 2026.03.20 | ₩9,170 | ₩9,270 | ₩9,020 | ₩9,170 | 0.00% | 43.9만 |
|---|
| 2026.03.19 | ₩9,050 | ₩9,270 | ₩8,940 | ₩9,170 | +1.33% | 31.1만 |
|---|
| 2026.03.18 | ₩9,560 | ₩9,580 | ₩9,160 | ₩9,170 | -4.08% | 39.4만 |
|---|
| 2026.03.17 | ₩9,360 | ₩9,570 | ₩9,210 | ₩9,410 | +0.53% | 38.9만 |
|---|
| 2026.03.16 | ₩9,200 | ₩9,380 | ₩8,990 | ₩9,120 | -0.87% | 27.3만 |
|---|
| 2026.03.13 | ₩9,010 | ₩9,430 | ₩8,930 | ₩9,220 | +2.33% | 44만 |
|---|
| 2026.03.12 | ₩9,300 | ₩9,490 | ₩9,110 | ₩9,280 | -0.22% | 31.2만 |
|---|
| 2026.03.11 | ₩9,510 | ₩9,760 | ₩9,190 | ₩9,340 | -1.79% | 53.1만 |
|---|
| 2026.03.10 | ₩9,390 | ₩9,440 | ₩9,090 | ₩9,320 | -0.75% | 40.1만 |
|---|
| 2026.03.09 | ₩9,200 | ₩9,200 | ₩8,460 | ₩8,990 | -2.28% | 75만 |
|---|
| 2026.03.06 | ₩9,200 | ₩9,630 | ₩8,900 | ₩9,460 | +2.83% | 55.9만 |
|---|
| 2026.03.05 | ₩8,600 | ₩9,450 | ₩8,580 | ₩9,290 | +8.02% | 93.3만 |
|---|
| 2026.03.04 | ₩9,220 | ₩9,230 | ₩7,820 | ₩8,090 | -12.26% | 181만 |
|---|
| 2026.03.03 | ₩9,860 | ₩10,210 | ₩9,440 | ₩9,450 | -4.16% | 112.1만 |
|---|
| 2026.02.27 | ₩10,140 | ₩10,260 | ₩9,860 | ₩10,180 | +0.39% | 108만 |
|---|
| 2026.02.26 | ₩10,700 | ₩10,750 | ₩10,010 | ₩10,190 | -4.77% | 126.7만 |
|---|
| 2026.02.25 | ₩10,410 | ₩11,140 | ₩10,410 | ₩10,590 | +1.73% | 180.1만 |
|---|
| 2026.02.24 | ₩10,430 | ₩10,680 | ₩10,150 | ₩10,330 | -0.96% | 63.7만 |
|---|
| 2026.02.23 | ₩10,070 | ₩10,770 | ₩10,070 | ₩10,410 | +3.38% | 104.2만 |
|---|
| 2026.02.20 | ₩10,230 | ₩10,260 | ₩9,990 | ₩10,030 | -1.96% | 68.9만 |
|---|
| 2026.02.19 | ₩10,430 | ₩10,530 | ₩9,950 | ₩10,230 | -1.92% | 102만 |
|---|
| 2026.02.13 | ₩10,430 | ₩10,990 | ₩10,350 | ₩10,430 | 0.00% | 89.4만 |
|---|
| 2026.02.12 | ₩10,710 | ₩10,790 | ₩10,250 | ₩10,500 | -1.96% | 45.4만 |
|---|
| 2026.02.11 | ₩10,250 | ₩10,790 | ₩10,250 | ₩10,620 | +3.61% | 78.2만 |
|---|
| 2026.02.10 | ₩10,450 | ₩10,640 | ₩10,050 | ₩10,350 | -0.96% | 81.9만 |
|---|
| 2026.02.09 | ₩10,150 | ₩10,420 | ₩10,150 | ₩10,250 | +0.99% | 57.2만 |
|---|
| 2026.02.06 | ₩10,090 | ₩10,200 | ₩9,650 | ₩10,020 | -0.69% | 103.9만 |
|---|
| 2026.02.05 | ₩10,640 | ₩11,390 | ₩10,330 | ₩10,400 | -2.26% | 124.3만 |
|---|
| 2026.02.04 | ₩10,840 | ₩11,100 | ₩10,640 | ₩11,000 | +1.48% | 82.1만 |
|---|
| 2026.02.03 | ₩10,730 | ₩11,010 | ₩10,600 | ₩10,840 | +1.03% | 63.8만 |
|---|
| 2026.02.02 | ₩11,120 | ₩11,560 | ₩10,420 | ₩10,560 | -5.04% | 141만 |
|---|
| 2026.01.30 | ₩11,350 | ₩11,480 | ₩10,900 | ₩11,210 | -1.23% | 146.8만 |
|---|
| 2026.01.29 | ₩11,190 | ₩11,590 | ₩10,900 | ₩11,350 | +1.43% | 204만 |
|---|
| 2026.01.28 | ₩11,030 | ₩11,420 | ₩10,770 | ₩10,970 | -0.54% | 172.3만 |
|---|
| 2026.01.27 | ₩11,010 | ₩11,100 | ₩10,540 | ₩10,940 | -0.64% | 130.5만 |
|---|
| 2026.01.26 | ₩10,600 | ₩11,410 | ₩10,600 | ₩11,010 | +3.87% | 174.7만 |
|---|
| 2026.01.23 | ₩11,900 | ₩12,250 | ₩10,750 | ₩10,870 | -8.66% | 284.2만 |
|---|
| 2026.01.22 | ₩12,880 | ₩12,900 | ₩11,810 | ₩11,900 | -7.61% | 213.9만 |
|---|
| 2026.01.21 | ₩11,790 | ₩13,250 | ₩11,730 | ₩12,450 | +5.60% | 314.9만 |
|---|
| 2026.01.20 | ₩13,360 | ₩13,580 | ₩12,020 | ₩12,300 | -7.93% | 265.9만 |
|---|
| 2026.01.19 | ₩12,200 | ₩12,900 | ₩12,120 | ₩12,890 | +5.66% | 308.3만 |
|---|
| 2026.01.16 | ₩12,290 | ₩12,820 | ₩11,850 | ₩11,980 | -2.52% | 202.6만 |
|---|
| 2026.01.15 | ₩12,120 | ₩12,550 | ₩11,820 | ₩12,250 | +1.07% | 160.7만 |
|---|
| 2026.01.14 | ₩13,220 | ₩13,280 | ₩11,970 | ₩12,150 | -8.09% | 206.3만 |
|---|
| 2026.01.13 | ₩12,000 | ₩13,070 | ₩12,000 | ₩12,950 | +7.92% | 366.1만 |
|---|
| 2026.01.12 | ₩12,180 | ₩12,550 | ₩11,700 | ₩11,810 | -3.04% | 176.7만 |
|---|
| 2026.01.09 | ₩11,930 | ₩12,710 | ₩11,320 | ₩12,180 | +2.10% | 273.4만 |
|---|
| 2026.01.08 | ₩13,130 | ₩13,300 | ₩11,800 | ₩11,920 | -9.22% | 225.5만 |
|---|
| 2026.01.07 | ₩12,540 | ₩13,880 | ₩11,710 | ₩12,800 | +2.07% | 501만 |
|---|
| 2026.01.06 | ₩14,410 | ₩14,770 | ₩12,350 | ₩12,500 | -13.25% | 414.1만 |
|---|
| 2026.01.05 | ₩14,970 | ₩14,980 | ₩13,480 | ₩14,430 | -3.61% | 166.8만 |
|---|
| 2026.01.02 | ₩14,550 | ₩15,150 | ₩14,300 | ₩14,630 | +0.55% | 186.4만 |
|---|
| 2025.12.30 | ₩14,200 | ₩14,880 | ₩13,380 | ₩14,420 | +1.55% | 207.4만 |
|---|
| 2025.12.29 | ₩13,320 | ₩14,940 | ₩13,040 | ₩14,190 | +6.53% | 395.6만 |
|---|
| 2025.12.26 | ₩12,270 | ₩13,230 | ₩12,270 | ₩13,000 | +5.95% | 263.3만 |
|---|
| 2025.12.24 | ₩11,740 | ₩12,440 | ₩11,580 | ₩12,160 | +3.58% | 160.7만 |
|---|
| 2025.12.23 | ₩12,400 | ₩12,650 | ₩11,490 | ₩11,700 | -5.65% | 176.6만 |
|---|
| 2025.12.22 | ₩12,000 | ₩12,570 | ₩11,950 | ₩12,270 | +2.25% | 200.9만 |
|---|
| 2025.12.19 | ₩12,080 | ₩12,080 | ₩11,130 | ₩11,820 | -2.15% | 197만 |
|---|
| 2025.12.18 | ₩11,910 | ₩12,340 | ₩11,440 | ₩11,760 | -1.26% | 141.8만 |
|---|
| 2025.12.17 | ₩12,600 | ₩12,850 | ₩11,720 | ₩12,090 | -4.05% | 211.6만 |
|---|
| 2025.12.16 | ₩13,500 | ₩13,500 | ₩11,970 | ₩12,330 | -8.67% | 423.4만 |
|---|
| 2025.12.15 | ₩11,820 | ₩14,170 | ₩11,620 | ₩13,940 | +17.94% | 1042.6만 |
|---|
| 2025.12.12 | ₩11,310 | ₩12,240 | ₩11,010 | ₩12,050 | +6.54% | 511.9만 |
|---|
| 2025.12.11 | ₩10,960 | ₩11,730 | ₩10,730 | ₩11,310 | +3.19% | 595.9만 |
|---|
| 2025.12.10 | ₩11,710 | ₩11,800 | ₩10,660 | ₩10,900 | -6.92% | 471.8만 |
|---|
| 2025.12.09 | ₩12,530 | ₩12,600 | ₩11,270 | ₩11,660 | -6.94% | 632.6만 |
|---|
| 2025.12.08 | ₩11,240 | ₩13,740 | ₩11,130 | ₩12,840 | +14.23% | 1795만 |
|---|
| 2025.12.05 | ₩10,310 | ₩11,910 | ₩10,100 | ₩11,170 | +8.34% | 1720.4만 |
|---|
| 2025.12.04 | ₩10,190 | ₩11,200 | ₩9,655 | ₩10,190 | 0.00% | 1284만 |
|---|
| 2025.12.03 | ₩9,700 | ₩9,920 | ₩9,370 | ₩9,800 | +1.03% | 383.9만 |
|---|
| 2025.12.02 | ₩9,770 | ₩10,100 | ₩9,260 | ₩9,740 | -0.31% | 493.2만 |
|---|
| 2025.12.01 | ₩9,480 | ₩10,310 | ₩9,220 | ₩9,560 | +0.84% | 1451.2만 |
|---|
| 2025.11.28 | ₩7,330 | ₩9,450 | ₩7,220 | ₩9,090 | +24.01% | 2075만 |
|---|
| 2025.11.27 | ₩6,560 | ₩7,540 | ₩6,430 | ₩7,310 | +11.43% | 989.2만 |
|---|
| 2025.11.26 | ₩6,820 | ₩6,890 | ₩6,250 | ₩6,510 | -4.55% | 250만 |
|---|
| 2025.11.25 | ₩6,990 | ₩7,600 | ₩6,710 | ₩6,760 | -3.29% | 396.2만 |
|---|
| 2025.11.24 | ₩7,090 | ₩7,180 | ₩6,860 | ₩6,940 | -2.12% | 205.7만 |
|---|
| 2025.11.21 | ₩6,850 | ₩7,390 | ₩6,770 | ₩7,060 | +3.07% | 516.2만 |
|---|
| 2025.11.20 | ₩6,900 | ₩7,450 | ₩6,740 | ₩7,150 | +3.62% | 657.8만 |
|---|
| 2025.11.19 | ₩6,420 | ₩7,170 | ₩6,190 | ₩6,870 | +7.01% | 1256.3만 |
|---|
| 2025.11.18 | ₩6,030 | ₩6,840 | ₩5,900 | ₩6,170 | +2.32% | 581.7만 |
|---|
| 2025.11.17 | ₩5,870 | ₩6,110 | ₩5,750 | ₩6,060 | +3.24% | 192.2만 |
|---|
| 2025.11.14 | ₩5,860 | ₩6,010 | ₩5,660 | ₩5,670 | -3.24% | 215.4만 |
|---|
| 2025.11.13 | ₩6,610 | ₩6,630 | ₩6,090 | ₩6,150 | -6.96% | 264.2만 |
|---|
| 2025.11.12 | ₩6,560 | ₩6,800 | ₩6,410 | ₩6,570 | +0.15% | 288.8만 |
|---|
| 2025.11.11 | ₩6,140 | ₩7,440 | ₩6,090 | ₩6,550 | +6.68% | 1739.5만 |
|---|
| 2025.11.10 | ₩6,560 | ₩6,570 | ₩6,040 | ₩6,050 | -7.77% | 243.5만 |
|---|
| 2025.11.07 | ₩6,370 | ₩6,870 | ₩6,160 | ₩6,490 | +1.88% | 465.3만 |
|---|
| 2025.11.06 | ₩7,030 | ₩7,170 | ₩6,360 | ₩6,490 | -7.68% | 529.5만 |
|---|
| 2025.11.05 | ₩6,200 | ₩7,930 | ₩6,000 | ₩6,990 | +12.74% | 2755.3만 |
|---|
| 2025.11.04 | ₩6,420 | ₩6,640 | ₩6,180 | ₩6,350 | -1.09% | 749.6만 |
|---|
| 2025.11.03 | ₩5,390 | ₩6,420 | ₩5,200 | ₩6,420 | +19.11% | 1553.3만 |
|---|
| 2025.10.31 | ₩4,790 | ₩5,100 | ₩4,790 | ₩4,945 | +3.24% | 106.3만 |
|---|
| 2025.10.30 | ₩4,935 | ₩4,965 | ₩4,640 | ₩4,745 | -3.85% | 71.5만 |
|---|
| 2025.10.29 | ₩4,790 | ₩4,890 | ₩4,685 | ₩4,750 | -0.84% | 63.8만 |
|---|
| 2025.10.28 | ₩4,880 | ₩4,920 | ₩4,770 | ₩4,790 | -1.84% | 44.9만 |
|---|
| 2025.10.27 | ₩4,970 | ₩5,030 | ₩4,800 | ₩4,870 | -2.01% | 79.3만 |
|---|
| 2025.10.24 | ₩4,860 | ₩5,020 | ₩4,830 | ₩4,900 | +0.82% | 68만 |
|---|
| 2025.10.23 | ₩5,070 | ₩5,150 | ₩4,850 | ₩4,860 | -4.14% | 94.8만 |
|---|
| 2025.10.22 | ₩5,260 | ₩5,260 | ₩5,010 | ₩5,140 | -2.28% | 90.3만 |
|---|
| 2025.10.21 | ₩5,380 | ₩5,400 | ₩5,050 | ₩5,170 | -3.90% | 207.9만 |
|---|
| 2025.10.20 | ₩4,880 | ₩5,280 | ₩4,870 | ₩5,220 | +6.97% | 352.4만 |
|---|
| 2025.10.17 | ₩4,840 | ₩5,000 | ₩4,750 | ₩4,775 | -1.34% | 69.3만 |
|---|
| 2025.10.16 | ₩5,030 | ₩5,030 | ₩4,630 | ₩4,840 | -3.78% | 88.8만 |
|---|
| 2025.10.15 | ₩4,955 | ₩4,980 | ₩4,750 | ₩4,900 | -1.11% | 97.3만 |
|---|
| 2025.10.14 | ₩4,850 | ₩5,170 | ₩4,755 | ₩4,845 | -0.10% | 323.1만 |
|---|
| 2025.10.13 | ₩4,530 | ₩4,980 | ₩4,435 | ₩4,725 | +4.30% | 315.2만 |
|---|
| 2025.10.10 | ₩4,430 | ₩4,530 | ₩4,295 | ₩4,530 | +2.26% | 33.7만 |
|---|