시장 데이터를 불러오는 중
전체 종목
DYP 과거 주가
092780.KS · KOSPI
주요 제품·사업: 자동차엔진용 피스톤
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
092780.KS · KOSPI
주요 제품·사업: 자동차엔진용 피스톤
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,300 | ₩3,300 | ₩3,185 | ₩3,200 | -3.03% | 2.9만 |
| 2026.10.08 | ₩3,300 | ₩3,315 | ₩3,220 | ₩3,260 | -1.21% | 4.6만 |
| 2026.10.07 | ₩3,385 | ₩3,400 | ₩3,320 | ₩3,320 | -1.92% | 2.9만 |
| 2026.10.06 | ₩3,490 | ₩3,490 | ₩3,355 | ₩3,385 | -3.01% | 4.2만 |
| 2026.10.02 | ₩3,390 | ₩3,485 | ₩3,370 | ₩3,450 | +1.77% | 3.6만 |
| 2026.10.01 | ₩3,365 | ₩3,415 | ₩3,345 | ₩3,415 | +1.49% | 3.4만 |
| 2026.09.30 | ₩3,445 | ₩3,470 | ₩3,345 | ₩3,355 | -2.61% | 6.5만 |
| 2026.09.29 | ₩3,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,345 |
| ₩3,450 |
| -4.17% |
| 13.5만 |
| 2026.09.28 | ₩3,540 | ₩3,640 | ₩3,515 | ₩3,545 | +0.14% | 9.5만 |
|---|
| 2026.09.23 | ₩3,595 | ₩3,595 | ₩3,420 | ₩3,540 | -1.53% | 12.3만 |
|---|
| 2026.09.22 | ₩3,770 | ₩3,770 | ₩3,475 | ₩3,545 | -5.97% | 22.5만 |
|---|
| 2026.09.21 | ₩4,305 | ₩5,120 | ₩3,640 | ₩3,670 | -14.75% | 115.5만 |
|---|
| 2026.09.18 | ₩3,185 | ₩4,100 | ₩3,185 | ₩4,100 | +28.73% | 42.8만 |
|---|
| 2026.09.17 | ₩3,145 | ₩3,290 | ₩3,030 | ₩3,155 | +0.32% | 4.6만 |
|---|
| 2026.09.16 | ₩3,170 | ₩3,170 | ₩3,045 | ₩3,070 | -3.15% | 1.1만 |
|---|
| 2026.09.15 | ₩3,130 | ₩3,210 | ₩3,070 | ₩3,080 | -1.60% | 1.9만 |
|---|
| 2026.09.14 | ₩3,195 | ₩3,195 | ₩2,920 | ₩3,095 | -3.13% | 1.3만 |
|---|
| 2026.09.11 | ₩3,150 | ₩3,235 | ₩3,100 | ₩3,155 | +0.16% | 4.8천 |
|---|
| 2026.09.10 | ₩3,180 | ₩3,200 | ₩3,130 | ₩3,150 | -0.94% | 1.5만 |
|---|
| 2026.09.09 | ₩3,240 | ₩3,240 | ₩3,130 | ₩3,180 | -1.85% | 2.7만 |
|---|
| 2026.09.08 | ₩3,285 | ₩3,290 | ₩3,160 | ₩3,220 | -1.98% | 2.3만 |
|---|
| 2026.09.07 | ₩3,340 | ₩3,340 | ₩3,245 | ₩3,290 | -1.50% | 2.6만 |
|---|
| 2026.09.04 | ₩3,240 | ₩3,545 | ₩3,175 | ₩3,295 | +1.70% | 3.5만 |
|---|
| 2026.09.03 | ₩3,290 | ₩3,290 | ₩3,135 | ₩3,175 | -3.50% | 1.6만 |
|---|
| 2026.09.02 | ₩3,195 | ₩3,350 | ₩3,175 | ₩3,190 | -0.16% | 3.1만 |
|---|
| 2026.09.01 | ₩3,265 | ₩3,270 | ₩3,205 | ₩3,240 | -0.77% | 1.1만 |
|---|
| 2026.08.31 | ₩3,450 | ₩3,450 | ₩3,240 | ₩3,305 | -4.20% | 1.7만 |
|---|
| 2026.08.28 | ₩3,345 | ₩3,385 | ₩3,305 | ₩3,370 | +0.75% | 5.8천 |
|---|
| 2026.08.27 | ₩3,415 | ₩3,415 | ₩3,300 | ₩3,300 | -3.37% | 1.8만 |
|---|
| 2026.08.26 | ₩3,540 | ₩3,540 | ₩3,325 | ₩3,345 | -5.51% | 7.9천 |
|---|
| 2026.08.25 | ₩3,430 | ₩3,430 | ₩3,270 | ₩3,360 | -2.04% | 1.2만 |
|---|
| 2026.08.24 | ₩3,285 | ₩3,395 | ₩3,285 | ₩3,355 | +2.13% | 1.2만 |
|---|
| 2026.08.21 | ₩3,505 | ₩3,520 | ₩3,410 | ₩3,415 | -2.57% | 8천 |
|---|
| 2026.08.20 | ₩3,455 | ₩3,700 | ₩3,415 | ₩3,540 | +2.46% | 5.5만 |
|---|
| 2026.08.19 | ₩3,635 | ₩3,635 | ₩3,415 | ₩3,455 | -4.95% | 1.8만 |
|---|
| 2026.08.18 | ₩3,620 | ₩3,770 | ₩3,570 | ₩3,665 | +1.24% | 3.5만 |
|---|
| 2026.08.14 | ₩3,475 | ₩3,650 | ₩3,425 | ₩3,620 | +4.17% | 2.6만 |
|---|
| 2026.08.13 | ₩3,535 | ₩3,535 | ₩3,370 | ₩3,475 | -1.70% | 2.7만 |
|---|
| 2026.08.12 | ₩3,300 | ₩3,415 | ₩3,285 | ₩3,400 | +3.03% | 1.8만 |
|---|
| 2026.08.11 | ₩3,300 | ₩3,350 | ₩3,275 | ₩3,300 | 0.00% | 4.6천 |
|---|
| 2026.08.10 | ₩3,205 | ₩3,305 | ₩3,205 | ₩3,290 | +2.65% | 6.6천 |
|---|
| 2026.08.07 | ₩3,265 | ₩3,265 | ₩3,150 | ₩3,205 | -1.84% | 5.6천 |
|---|
| 2026.08.06 | ₩3,355 | ₩3,355 | ₩3,210 | ₩3,220 | -4.02% | 9.8천 |
|---|
| 2026.08.05 | ₩3,230 | ₩3,330 | ₩3,230 | ₩3,275 | +1.39% | 8.4천 |
|---|
| 2026.08.04 | ₩3,165 | ₩3,195 | ₩3,090 | ₩3,170 | +0.16% | 1.4만 |
|---|
| 2026.08.03 | ₩3,010 | ₩3,140 | ₩3,010 | ₩3,120 | +3.65% | 1.9만 |
|---|
| 2026.07.31 | ₩3,100 | ₩3,120 | ₩2,955 | ₩3,095 | -0.16% | 2.9만 |
|---|
| 2026.07.30 | ₩2,955 | ₩3,035 | ₩2,870 | ₩3,010 | +1.86% | 4.3만 |
|---|
| 2026.07.29 | ₩3,185 | ₩3,295 | ₩2,900 | ₩2,900 | -8.95% | 4.3만 |
|---|
| 2026.07.28 | ₩3,310 | ₩3,310 | ₩3,130 | ₩3,180 | -3.93% | 2만 |
|---|
| 2026.07.27 | ₩3,455 | ₩3,455 | ₩3,255 | ₩3,290 | -4.78% | 1.9만 |
|---|
| 2026.07.24 | ₩3,415 | ₩3,435 | ₩3,250 | ₩3,310 | -3.07% | 1.5만 |
|---|
| 2026.07.23 | ₩3,340 | ₩3,445 | ₩3,285 | ₩3,415 | +2.25% | 1.9만 |
|---|
| 2026.07.22 | ₩3,300 | ₩3,440 | ₩3,255 | ₩3,340 | +1.21% | 7.6천 |
|---|
| 2026.07.21 | ₩3,355 | ₩3,355 | ₩3,195 | ₩3,295 | -1.79% | 6.2천 |
|---|
| 2026.07.20 | ₩3,300 | ₩3,345 | ₩3,215 | ₩3,250 | -1.52% | 1.2만 |
|---|
| 2026.07.16 | ₩3,395 | ₩3,420 | ₩3,290 | ₩3,330 | -1.91% | 1.6만 |
|---|
| 2026.07.15 | ₩3,440 | ₩3,440 | ₩3,300 | ₩3,395 | -1.31% | 3.4천 |
|---|
| 2026.07.14 | ₩3,435 | ₩3,435 | ₩3,285 | ₩3,295 | -4.08% | 1.9만 |
|---|
| 2026.07.13 | ₩3,510 | ₩3,515 | ₩3,300 | ₩3,435 | -2.14% | 2만 |
|---|
| 2026.07.10 | ₩3,210 | ₩3,465 | ₩3,210 | ₩3,405 | +6.07% | 1만 |
|---|
| 2026.07.09 | ₩3,290 | ₩3,350 | ₩3,255 | ₩3,295 | +0.15% | 1.7만 |
|---|
| 2026.07.08 | ₩3,310 | ₩3,485 | ₩3,290 | ₩3,290 | -0.60% | 1.4만 |
|---|
| 2026.07.07 | ₩3,645 | ₩3,645 | ₩3,350 | ₩3,400 | -6.72% | 3.6만 |
|---|
| 2026.07.06 | ₩3,580 | ₩3,680 | ₩3,405 | ₩3,465 | -3.21% | 3.6만 |
|---|
| 2026.07.03 | ₩3,550 | ₩3,585 | ₩3,350 | ₩3,585 | +0.99% | 4.6만 |
|---|
| 2026.07.02 | ₩3,785 | ₩3,785 | ₩3,375 | ₩3,465 | -8.45% | 2.7만 |
|---|
| 2026.07.01 | ₩3,525 | ₩3,990 | ₩3,390 | ₩3,500 | -0.71% | 2.3만 |
|---|
| 2026.06.30 | ₩3,525 | ₩3,670 | ₩3,430 | ₩3,440 | -2.41% | 1.9만 |
|---|
| 2026.06.29 | ₩3,510 | ₩3,580 | ₩3,375 | ₩3,525 | +0.43% | 1.7만 |
|---|
| 2026.06.26 | ₩3,410 | ₩3,500 | ₩3,300 | ₩3,375 | -1.03% | 3.6만 |
|---|
| 2026.06.25 | ₩3,580 | ₩3,805 | ₩3,390 | ₩3,410 | -4.75% | 3.9만 |
|---|
| 2026.06.24 | ₩3,600 | ₩3,730 | ₩3,525 | ₩3,585 | -0.42% | 3.5만 |
|---|
| 2026.06.23 | ₩3,845 | ₩3,860 | ₩3,625 | ₩3,625 | -5.72% | 6.1만 |
|---|
| 2026.06.22 | ₩3,885 | ₩3,955 | ₩3,835 | ₩3,845 | -1.03% | 2만 |
|---|
| 2026.06.19 | ₩4,095 | ₩4,095 | ₩3,850 | ₩3,915 | -4.40% | 5.5만 |
|---|
| 2026.06.18 | ₩4,230 | ₩4,230 | ₩4,050 | ₩4,105 | -2.96% | 4.9만 |
|---|
| 2026.06.17 | ₩4,650 | ₩4,650 | ₩4,215 | ₩4,215 | -9.35% | 3.3만 |
|---|
| 2026.06.16 | ₩4,450 | ₩4,450 | ₩4,330 | ₩4,340 | -2.47% | 2.9만 |
|---|
| 2026.06.15 | ₩4,405 | ₩4,690 | ₩4,360 | ₩4,385 | -0.45% | 2.6만 |
|---|
| 2026.06.12 | ₩4,480 | ₩4,480 | ₩4,325 | ₩4,385 | -2.12% | 2.9만 |
|---|
| 2026.06.11 | ₩4,250 | ₩4,395 | ₩4,200 | ₩4,325 | +1.76% | 1.3만 |
|---|
| 2026.06.10 | ₩4,345 | ₩4,395 | ₩4,200 | ₩4,300 | -1.04% | 69 |
|---|
| 2026.06.09 | ₩4,120 | ₩4,445 | ₩4,120 | ₩4,345 | +5.46% | 2.1만 |
|---|
| 2026.06.08 | ₩4,500 | ₩4,500 | ₩4,250 | ₩4,305 | -4.33% | 6.1만 |
|---|
| 2026.06.05 | ₩4,615 | ₩4,750 | ₩4,330 | ₩4,570 | -0.98% | 4.5만 |
|---|
| 2026.06.04 | ₩4,730 | ₩4,815 | ₩4,370 | ₩4,655 | -1.59% | 4.5만 |
|---|
| 2026.06.02 | ₩4,725 | ₩4,835 | ₩4,635 | ₩4,730 | +0.11% | 6.3만 |
|---|
| 2026.06.01 | ₩5,000 | ₩5,050 | ₩4,800 | ₩4,815 | -3.70% | 9.5만 |
|---|
| 2026.05.29 | ₩5,240 | ₩5,250 | ₩5,010 | ₩5,050 | -3.63% | 7.3만 |
|---|
| 2026.05.28 | ₩5,070 | ₩5,170 | ₩4,900 | ₩5,170 | +1.97% | 7.2만 |
|---|
| 2026.05.27 | ₩5,150 | ₩5,150 | ₩4,965 | ₩5,070 | -1.55% | 4만 |
|---|
| 2026.05.26 | ₩5,000 | ₩5,200 | ₩4,980 | ₩5,070 | +1.40% | 6.3만 |
|---|
| 2026.05.22 | ₩4,955 | ₩5,250 | ₩4,955 | ₩4,985 | +0.61% | 2.2만 |
|---|
| 2026.05.21 | ₩4,860 | ₩5,270 | ₩4,860 | ₩4,955 | +1.95% | 8.7만 |
|---|
| 2026.05.20 | ₩4,925 | ₩4,970 | ₩4,745 | ₩4,800 | -2.54% | 4.3만 |
|---|
| 2026.05.19 | ₩4,950 | ₩5,100 | ₩4,905 | ₩4,925 | -0.51% | 5.7만 |
|---|
| 2026.05.18 | ₩4,810 | ₩5,040 | ₩4,750 | ₩4,950 | +2.91% | 8.3만 |
|---|
| 2026.05.15 | ₩5,230 | ₩5,260 | ₩4,875 | ₩4,925 | -5.83% | 8만 |
|---|
| 2026.05.14 | ₩5,040 | ₩5,140 | ₩5,000 | ₩5,100 | +1.19% | 6.6만 |
|---|
| 2026.05.13 | ₩4,900 | ₩5,200 | ₩4,850 | ₩5,000 | +2.04% | 7.6만 |
|---|
| 2026.05.12 | ₩5,060 | ₩5,210 | ₩4,650 | ₩4,940 | -2.37% | 12.5만 |
|---|
| 2026.05.11 | ₩5,360 | ₩5,360 | ₩4,970 | ₩5,080 | -5.22% | 8.1만 |
|---|
| 2026.05.08 | ₩5,000 | ₩5,350 | ₩4,995 | ₩5,020 | +0.40% | 8.5만 |
|---|
| 2026.05.07 | ₩5,010 | ₩5,140 | ₩4,945 | ₩5,050 | +0.80% | 4.5만 |
|---|
| 2026.05.06 | ₩5,220 | ₩5,330 | ₩5,030 | ₩5,050 | -3.26% | 7.2만 |
|---|
| 2026.05.04 | ₩5,130 | ₩5,330 | ₩5,130 | ₩5,220 | +1.75% | 11.3만 |
|---|
| 2026.04.30 | ₩5,110 | ₩5,360 | ₩5,050 | ₩5,070 | -0.78% | 5.8만 |
|---|
| 2026.04.29 | ₩5,080 | ₩5,240 | ₩5,000 | ₩5,090 | +0.20% | 3.3만 |
|---|
| 2026.04.28 | ₩5,180 | ₩5,180 | ₩5,040 | ₩5,080 | -1.93% | 4.1만 |
|---|
| 2026.04.27 | ₩5,080 | ₩5,260 | ₩5,020 | ₩5,130 | +0.98% | 9.4만 |
|---|
| 2026.04.24 | ₩4,970 | ₩5,140 | ₩4,885 | ₩5,080 | +2.21% | 4.3만 |
|---|
| 2026.04.23 | ₩5,010 | ₩5,100 | ₩4,910 | ₩4,970 | -0.80% | 7.3만 |
|---|
| 2026.04.22 | ₩5,050 | ₩5,090 | ₩4,920 | ₩5,000 | -0.99% | 5.4만 |
|---|
| 2026.04.21 | ₩4,860 | ₩5,100 | ₩4,860 | ₩5,090 | +4.73% | 9.2만 |
|---|
| 2026.04.20 | ₩5,000 | ₩5,000 | ₩4,780 | ₩4,860 | -2.80% | 8.8만 |
|---|
| 2026.04.17 | ₩4,860 | ₩5,040 | ₩4,730 | ₩5,030 | +3.50% | 10.6만 |
|---|
| 2026.04.16 | ₩4,700 | ₩4,935 | ₩4,700 | ₩4,855 | +3.30% | 12.8만 |
|---|
| 2026.04.15 | ₩4,695 | ₩4,815 | ₩4,595 | ₩4,700 | +0.11% | 10.9만 |
|---|
| 2026.04.14 | ₩4,590 | ₩4,645 | ₩4,540 | ₩4,615 | +0.54% | 3.6만 |
|---|
| 2026.04.13 | ₩4,440 | ₩4,645 | ₩4,395 | ₩4,570 | +2.93% | 9.1만 |
|---|
| 2026.04.10 | ₩4,570 | ₩4,570 | ₩4,405 | ₩4,440 | -2.84% | 10.3만 |
|---|
| 2026.04.09 | ₩4,425 | ₩4,540 | ₩4,370 | ₩4,400 | -0.56% | 2.4만 |
|---|
| 2026.04.08 | ₩4,240 | ₩4,425 | ₩4,240 | ₩4,425 | +4.36% | 3.3만 |
|---|
| 2026.04.07 | ₩4,215 | ₩4,300 | ₩4,200 | ₩4,225 | +0.24% | 2.2만 |
|---|
| 2026.04.06 | ₩4,380 | ₩4,380 | ₩4,225 | ₩4,240 | -3.20% | 1.6만 |
|---|
| 2026.04.03 | ₩4,380 | ₩4,380 | ₩4,280 | ₩4,290 | -2.05% | 3만 |
|---|
| 2026.04.02 | ₩4,450 | ₩4,465 | ₩4,250 | ₩4,305 | -3.26% | 6.6만 |
|---|
| 2026.04.01 | ₩4,320 | ₩4,465 | ₩4,295 | ₩4,445 | +2.89% | 8.5만 |
|---|
| 2026.03.31 | ₩4,400 | ₩4,400 | ₩4,260 | ₩4,315 | -1.93% | 4만 |
|---|
| 2026.03.30 | ₩4,475 | ₩4,475 | ₩4,215 | ₩4,330 | -3.24% | 3.9만 |
|---|
| 2026.03.27 | ₩4,335 | ₩4,475 | ₩4,235 | ₩4,475 | +3.23% | 5.4만 |
|---|
| 2026.03.26 | ₩4,435 | ₩4,475 | ₩4,375 | ₩4,375 | -1.35% | 3.5만 |
|---|
| 2026.03.25 | ₩4,510 | ₩4,580 | ₩4,405 | ₩4,435 | -1.66% | 2.9만 |
|---|
| 2026.03.24 | ₩4,370 | ₩4,525 | ₩4,370 | ₩4,495 | +2.86% | 4.9만 |
|---|
| 2026.03.23 | ₩4,565 | ₩4,565 | ₩4,325 | ₩4,330 | -5.15% | 8.1만 |
|---|
| 2026.03.20 | ₩4,450 | ₩4,630 | ₩4,450 | ₩4,615 | +3.71% | 6.8만 |
|---|
| 2026.03.19 | ₩4,520 | ₩4,545 | ₩4,445 | ₩4,450 | -1.55% | 3.4만 |
|---|
| 2026.03.18 | ₩4,560 | ₩4,635 | ₩4,560 | ₩4,560 | 0.00% | 5.4만 |
|---|
| 2026.03.17 | ₩4,460 | ₩4,575 | ₩4,460 | ₩4,540 | +1.79% | 4.8만 |
|---|
| 2026.03.16 | ₩4,450 | ₩4,480 | ₩4,300 | ₩4,460 | +0.22% | 10.6만 |
|---|
| 2026.03.13 | ₩4,470 | ₩4,525 | ₩4,235 | ₩4,470 | 0.00% | 8.2만 |
|---|
| 2026.03.12 | ₩4,610 | ₩4,620 | ₩4,450 | ₩4,485 | -2.71% | 4.3만 |
|---|
| 2026.03.11 | ₩4,645 | ₩4,645 | ₩4,430 | ₩4,575 | -1.51% | 6.2만 |
|---|
| 2026.03.10 | ₩4,635 | ₩4,635 | ₩4,460 | ₩4,460 | -3.78% | 6.2만 |
|---|
| 2026.03.09 | ₩4,310 | ₩4,610 | ₩4,300 | ₩4,490 | +4.18% | 10.5만 |
|---|
| 2026.03.06 | ₩4,640 | ₩4,665 | ₩4,460 | ₩4,610 | -0.65% | 10.7만 |
|---|
| 2026.03.05 | ₩4,570 | ₩4,620 | ₩4,300 | ₩4,610 | +0.88% | 15.2만 |
|---|
| 2026.03.04 | ₩4,670 | ₩4,695 | ₩4,120 | ₩4,200 | -10.06% | 26.9만 |
|---|
| 2026.03.03 | ₩4,880 | ₩4,920 | ₩4,705 | ₩4,740 | -2.87% | 15.1만 |
|---|
| 2026.02.27 | ₩4,995 | ₩5,030 | ₩4,870 | ₩4,945 | -1.00% | 11.6만 |
|---|
| 2026.02.26 | ₩5,440 | ₩5,470 | ₩5,000 | ₩5,030 | -7.54% | 31.2만 |
|---|
| 2026.02.25 | ₩5,000 | ₩5,920 | ₩5,000 | ₩5,400 | +8.00% | 134.5만 |
|---|
| 2026.02.24 | ₩5,090 | ₩5,090 | ₩4,960 | ₩5,020 | -1.38% | 6.7만 |
|---|
| 2026.02.23 | ₩5,060 | ₩5,160 | ₩4,995 | ₩5,090 | +0.59% | 7.3만 |
|---|
| 2026.02.20 | ₩5,050 | ₩5,130 | ₩4,845 | ₩5,050 | 0.00% | 8.9만 |
|---|
| 2026.02.19 | ₩4,995 | ₩5,070 | ₩4,890 | ₩5,050 | +1.10% | 13.2만 |
|---|
| 2026.02.13 | ₩4,995 | ₩5,040 | ₩4,855 | ₩4,995 | 0.00% | 37.1만 |
|---|
| 2026.02.12 | ₩5,260 | ₩5,500 | ₩5,200 | ₩5,420 | +3.04% | 23.2만 |
|---|
| 2026.02.11 | ₩5,260 | ₩5,460 | ₩5,150 | ₩5,290 | +0.57% | 23.2만 |
|---|
| 2026.02.10 | ₩5,240 | ₩5,340 | ₩5,110 | ₩5,220 | -0.38% | 13.3만 |
|---|
| 2026.02.09 | ₩5,350 | ₩5,490 | ₩5,180 | ₩5,260 | -1.68% | 16.7만 |
|---|
| 2026.02.06 | ₩5,100 | ₩5,410 | ₩5,010 | ₩5,310 | +4.12% | 25.1만 |
|---|
| 2026.02.05 | ₩5,630 | ₩5,690 | ₩5,210 | ₩5,270 | -6.39% | 50.2만 |
|---|
| 2026.02.04 | ₩5,940 | ₩6,890 | ₩5,810 | ₩5,810 | -2.19% | 165.6만 |
|---|
| 2026.02.03 | ₩5,770 | ₩6,180 | ₩5,770 | ₩5,910 | +2.43% | 33.8만 |
|---|
| 2026.02.02 | ₩6,140 | ₩6,140 | ₩5,670 | ₩5,760 | -6.19% | 34.6만 |
|---|
| 2026.01.30 | ₩6,090 | ₩6,350 | ₩5,910 | ₩6,220 | +2.13% | 31.8만 |
|---|
| 2026.01.29 | ₩6,290 | ₩6,290 | ₩5,990 | ₩6,090 | -3.18% | 26.4만 |
|---|
| 2026.01.28 | ₩6,100 | ₩6,240 | ₩5,880 | ₩6,200 | +1.64% | 52.1만 |
|---|
| 2026.01.27 | ₩5,820 | ₩6,020 | ₩5,710 | ₩6,020 | +3.44% | 29.8만 |
|---|
| 2026.01.26 | ₩5,830 | ₩6,100 | ₩5,610 | ₩6,050 | +3.77% | 49.6만 |
|---|
| 2026.01.23 | ₩6,100 | ₩6,350 | ₩5,770 | ₩5,830 | -4.43% | 60.1만 |
|---|
| 2026.01.22 | ₩6,550 | ₩6,560 | ₩5,900 | ₩6,100 | -6.87% | 77.6만 |
|---|
| 2026.01.21 | ₩6,750 | ₩6,900 | ₩6,110 | ₩6,550 | -2.96% | 160.8만 |
|---|
| 2026.01.20 | ₩8,600 | ₩8,610 | ₩7,130 | ₩7,240 | -15.81% | 190.8만 |
|---|
| 2026.01.19 | ₩8,100 | ₩10,250 | ₩7,890 | ₩8,430 | +4.07% | 650만 |
|---|
| 2026.01.16 | ₩7,080 | ₩7,890 | ₩6,700 | ₩7,890 | +11.44% | 297.1만 |
|---|
| 2026.01.15 | ₩5,350 | ₩6,070 | ₩5,230 | ₩6,070 | +13.46% | 533.6만 |
|---|
| 2026.01.14 | ₩4,670 | ₩4,670 | ₩4,230 | ₩4,670 | 0.00% | 329.9만 |
|---|
| 2026.01.13 | ₩3,295 | ₩3,875 | ₩3,290 | ₩3,595 | +9.10% | 70.1만 |
|---|
| 2026.01.12 | ₩3,270 | ₩3,395 | ₩3,262 | ₩3,295 | +0.76% | 1.4만 |
|---|
| 2026.01.09 | ₩3,180 | ₩3,260 | ₩3,165 | ₩3,250 | +2.20% | 1.8만 |
|---|
| 2026.01.08 | ₩3,265 | ₩3,275 | ₩3,175 | ₩3,180 | -2.60% | 1.5만 |
|---|
| 2026.01.07 | ₩3,340 | ₩3,340 | ₩3,240 | ₩3,265 | -2.25% | 1.6만 |
|---|
| 2026.01.06 | ₩3,390 | ₩3,400 | ₩3,340 | ₩3,340 | -1.47% | 1.2만 |
|---|
| 2026.01.05 | ₩3,395 | ₩3,440 | ₩3,360 | ₩3,365 | -0.88% | 1.4만 |
|---|
| 2026.01.02 | ₩3,320 | ₩3,410 | ₩3,280 | ₩3,390 | +2.11% | 1.8만 |
|---|
| 2025.12.30 | ₩3,285 | ₩3,360 | ₩3,285 | ₩3,320 | +1.07% | 2.1만 |
|---|
| 2025.12.29 | ₩3,315 | ₩3,315 | ₩3,265 | ₩3,275 | -1.21% | 1.6만 |
|---|
| 2025.12.26 | ₩3,380 | ₩3,420 | ₩3,350 | ₩3,355 | -0.74% | 5.7천 |
|---|
| 2025.12.24 | ₩3,360 | ₩3,415 | ₩3,350 | ₩3,410 | +1.49% | 2.9천 |
|---|
| 2025.12.23 | ₩3,440 | ₩3,460 | ₩3,360 | ₩3,360 | -2.33% | 6.7천 |
|---|
| 2025.12.22 | ₩3,440 | ₩3,445 | ₩3,405 | ₩3,430 | -0.29% | 7.5천 |
|---|
| 2025.12.19 | ₩3,465 | ₩3,465 | ₩3,365 | ₩3,405 | -1.73% | 1.8만 |
|---|
| 2025.12.18 | ₩3,275 | ₩3,480 | ₩3,260 | ₩3,465 | +5.80% | 1.6만 |
|---|
| 2025.12.17 | ₩3,330 | ₩3,330 | ₩3,270 | ₩3,275 | -1.65% | 1.2만 |
|---|
| 2025.12.16 | ₩3,375 | ₩3,400 | ₩3,305 | ₩3,330 | -1.33% | 1.2만 |
|---|
| 2025.12.15 | ₩3,320 | ₩3,360 | ₩3,320 | ₩3,350 | +0.90% | 1만 |
|---|
| 2025.12.12 | ₩3,425 | ₩3,425 | ₩3,360 | ₩3,420 | -0.15% | 9.6천 |
|---|
| 2025.12.11 | ₩3,395 | ₩3,440 | ₩3,385 | ₩3,430 | +1.03% | 9천 |
|---|
| 2025.12.10 | ₩3,360 | ₩3,415 | ₩3,360 | ₩3,395 | +1.04% | 6.4천 |
|---|
| 2025.12.09 | ₩3,425 | ₩3,425 | ₩3,360 | ₩3,360 | -1.90% | 1.1만 |
|---|
| 2025.12.08 | ₩3,440 | ₩3,460 | ₩3,380 | ₩3,425 | -0.44% | 6.6천 |
|---|
| 2025.12.05 | ₩3,485 | ₩3,510 | ₩3,430 | ₩3,435 | -1.43% | 1.3만 |
|---|
| 2025.12.04 | ₩3,490 | ₩3,495 | ₩3,415 | ₩3,490 | 0.00% | 5천 |
|---|
| 2025.12.03 | ₩3,490 | ₩3,495 | ₩3,460 | ₩3,495 | +0.14% | 1.3만 |
|---|
| 2025.12.02 | ₩3,390 | ₩3,495 | ₩3,390 | ₩3,475 | +2.51% | 1만 |
|---|
| 2025.12.01 | ₩3,465 | ₩3,480 | ₩3,350 | ₩3,350 | -3.32% | 1.4만 |
|---|
| 2025.11.28 | ₩3,465 | ₩3,485 | ₩3,430 | ₩3,430 | -1.01% | 2.2만 |
|---|
| 2025.11.27 | ₩3,400 | ₩3,485 | ₩3,400 | ₩3,465 | +1.91% | 2.7만 |
|---|
| 2025.11.26 | ₩3,365 | ₩3,430 | ₩3,315 | ₩3,400 | +1.04% | 2.4만 |
|---|
| 2025.11.25 | ₩3,240 | ₩3,390 | ₩3,235 | ₩3,365 | +3.86% | 3.8만 |
|---|
| 2025.11.24 | ₩3,205 | ₩3,295 | ₩3,155 | ₩3,260 | +1.72% | 3.1만 |
|---|
| 2025.11.21 | ₩3,235 | ₩3,235 | ₩3,195 | ₩3,205 | -0.93% | 2.2만 |
|---|
| 2025.11.20 | ₩3,245 | ₩3,280 | ₩3,245 | ₩3,275 | +0.92% | 1.9만 |
|---|
| 2025.11.19 | ₩3,200 | ₩3,275 | ₩3,150 | ₩3,245 | +1.41% | 3.3만 |
|---|
| 2025.11.18 | ₩3,165 | ₩3,215 | ₩3,115 | ₩3,200 | +1.11% | 3.7만 |
|---|
| 2025.11.17 | ₩3,250 | ₩3,250 | ₩3,115 | ₩3,165 | -2.62% | 6.7만 |
|---|
| 2025.11.14 | ₩3,110 | ₩3,120 | ₩3,065 | ₩3,075 | -1.13% | 3.3만 |
|---|
| 2025.11.13 | ₩3,090 | ₩3,120 | ₩3,070 | ₩3,110 | +0.65% | 2.3만 |
|---|
| 2025.11.12 | ₩3,065 | ₩3,125 | ₩3,035 | ₩3,120 | +1.79% | 8.3만 |
|---|
| 2025.11.11 | ₩3,100 | ₩3,140 | ₩3,045 | ₩3,065 | -1.13% | 13.4만 |
|---|
| 2025.11.10 | ₩3,170 | ₩3,990 | ₩3,040 | ₩3,060 | -3.47% | 183.5만 |
|---|
| 2025.11.07 | ₩3,315 | ₩3,315 | ₩3,105 | ₩3,170 | -4.37% | 4만 |
|---|
| 2025.11.06 | ₩3,345 | ₩3,375 | ₩3,250 | ₩3,320 | -0.75% | 2.2만 |
|---|
| 2025.11.05 | ₩3,415 | ₩3,415 | ₩3,285 | ₩3,350 | -1.90% | 1.4만 |
|---|
| 2025.11.04 | ₩3,400 | ₩3,465 | ₩3,350 | ₩3,415 | +0.44% | 1.7만 |
|---|
| 2025.11.03 | ₩3,500 | ₩3,505 | ₩3,400 | ₩3,405 | -2.71% | 3.1만 |
|---|
| 2025.10.31 | ₩3,625 | ₩3,635 | ₩3,500 | ₩3,500 | -3.45% | 1.9만 |
|---|
| 2025.10.30 | ₩3,565 | ₩3,650 | ₩3,555 | ₩3,615 | +1.40% | 8.5천 |
|---|
| 2025.10.29 | ₩3,575 | ₩3,620 | ₩3,560 | ₩3,565 | -0.28% | 7천 |
|---|
| 2025.10.28 | ₩3,565 | ₩3,580 | ₩3,500 | ₩3,550 | -0.42% | 2만 |
|---|
| 2025.10.27 | ₩3,625 | ₩3,645 | ₩3,590 | ₩3,605 | -0.55% | 7.1천 |
|---|
| 2025.10.24 | ₩3,610 | ₩3,655 | ₩3,610 | ₩3,625 | +0.42% | 3.2천 |
|---|
| 2025.10.23 | ₩3,600 | ₩3,675 | ₩3,595 | ₩3,610 | +0.28% | 6.1천 |
|---|
| 2025.10.22 | ₩3,600 | ₩3,615 | ₩3,570 | ₩3,600 | 0.00% | 4.4천 |
|---|
| 2025.10.21 | ₩3,655 | ₩3,685 | ₩3,565 | ₩3,565 | -2.46% | 2.9만 |
|---|
| 2025.10.20 | ₩3,685 | ₩3,695 | ₩3,630 | ₩3,645 | -1.09% | 5.3천 |
|---|
| 2025.10.17 | ₩3,655 | ₩3,680 | ₩3,590 | ₩3,680 | +0.68% | 2.2만 |
|---|
| 2025.10.16 | ₩3,535 | ₩3,665 | ₩3,530 | ₩3,655 | +3.39% | 1.7만 |
|---|
| 2025.10.15 | ₩3,475 | ₩3,585 | ₩3,465 | ₩3,530 | +1.58% | 1.6만 |
|---|
| 2025.10.14 | ₩3,490 | ₩3,550 | ₩3,435 | ₩3,475 | -0.43% | 3.3만 |
|---|
| 2025.10.13 | ₩3,500 | ₩3,510 | ₩3,470 | ₩3,490 | -0.29% | 1.7만 |
|---|