시장 데이터를 불러오는 중
전체 종목
대창솔루션 과거 주가
096350.KQ · KOSDAQ
주요 제품·사업: 내연기관구조재(선박엔진용MBS)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
096350.KQ · KOSDAQ
주요 제품·사업: 내연기관구조재(선박엔진용MBS)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,900 | ₩1,908 | ₩1,855 | ₩1,860 | -2.11% | 9.1만 |
| 2026.10.07 | ₩1,920 | ₩1,928 | ₩1,879 | ₩1,890 | -1.56% | 12.4만 |
| 2026.10.06 | ₩1,911 | ₩1,930 | ₩1,895 | ₩1,908 | -0.16% | 11만 |
| 2026.10.02 | ₩1,870 | ₩1,928 | ₩1,870 | ₩1,911 | +2.19% | 6.4만 |
| 2026.10.01 | ₩1,875 | ₩1,887 | ₩1,820 | ₩1,880 | +0.27% | 7.9만 |
| 2026.09.30 | ₩1,844 | ₩1,900 | ₩1,844 | ₩1,860 | +0.87% | 6.3만 |
| 2026.09.29 | ₩1,886 | ₩1,886 | ₩1,835 | ₩1,843 | -2.28% | 10.3만 |
| 2026.09.28 | ₩1,882 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,866 |
| ₩1,885 |
| +0.16% |
| 7.6만 |
| 2026.09.23 | ₩1,915 | ₩1,926 | ₩1,875 | ₩1,890 | -1.31% | 11.2만 |
|---|
| 2026.09.22 | ₩1,890 | ₩1,964 | ₩1,890 | ₩1,927 | +1.96% | 13.3만 |
|---|
| 2026.09.21 | ₩1,950 | ₩1,972 | ₩1,880 | ₩1,885 | -3.33% | 14만 |
|---|
| 2026.09.18 | ₩1,947 | ₩1,985 | ₩1,941 | ₩1,944 | -0.15% | 10.2만 |
|---|
| 2026.09.17 | ₩1,922 | ₩1,963 | ₩1,854 | ₩1,939 | +0.88% | 9.6만 |
|---|
| 2026.09.16 | ₩1,966 | ₩1,966 | ₩1,900 | ₩1,911 | -2.80% | 11.2만 |
|---|
| 2026.09.15 | ₩1,992 | ₩1,992 | ₩1,933 | ₩1,945 | -2.36% | 14.7만 |
|---|
| 2026.09.14 | ₩1,983 | ₩2,035 | ₩1,970 | ₩1,992 | +0.45% | 16.9만 |
|---|
| 2026.09.11 | ₩1,993 | ₩2,025 | ₩1,970 | ₩1,983 | -0.50% | 12.5만 |
|---|
| 2026.09.10 | ₩2,000 | ₩2,030 | ₩1,960 | ₩1,993 | -0.35% | 20.4만 |
|---|
| 2026.09.09 | ₩2,070 | ₩2,275 | ₩2,015 | ₩2,025 | -2.17% | 98.9만 |
|---|
| 2026.09.08 | ₩1,996 | ₩2,070 | ₩1,945 | ₩1,974 | -1.10% | 42만 |
|---|
| 2026.09.07 | ₩1,875 | ₩1,975 | ₩1,841 | ₩1,937 | +3.31% | 25.2만 |
|---|
| 2026.09.04 | ₩1,875 | ₩1,884 | ₩1,831 | ₩1,875 | 0.00% | 16.3만 |
|---|
| 2026.09.03 | ₩1,850 | ₩1,907 | ₩1,825 | ₩1,879 | +1.57% | 12.4만 |
|---|
| 2026.09.02 | ₩1,868 | ₩1,897 | ₩1,825 | ₩1,850 | -0.96% | 15만 |
|---|
| 2026.09.01 | ₩1,920 | ₩1,920 | ₩1,850 | ₩1,897 | -1.20% | 15.1만 |
|---|
| 2026.08.31 | ₩1,962 | ₩1,984 | ₩1,861 | ₩1,884 | -3.98% | 15.9만 |
|---|
| 2026.08.28 | ₩2,040 | ₩2,040 | ₩1,920 | ₩1,980 | -2.94% | 24.2만 |
|---|
| 2026.08.27 | ₩2,020 | ₩2,035 | ₩1,960 | ₩1,999 | -1.04% | 19.6만 |
|---|
| 2026.08.26 | ₩1,991 | ₩2,140 | ₩1,991 | ₩2,015 | +1.21% | 62.6만 |
|---|
| 2026.08.25 | ₩1,920 | ₩1,969 | ₩1,745 | ₩1,960 | +2.08% | 47.2만 |
|---|
| 2026.08.24 | ₩2,140 | ₩2,140 | ₩1,890 | ₩1,895 | -11.45% | 76.6만 |
|---|
| 2026.08.21 | ₩1,795 | ₩2,345 | ₩1,744 | ₩2,150 | +19.78% | 260.6만 |
|---|
| 2026.08.20 | ₩1,806 | ₩1,841 | ₩1,786 | ₩1,805 | -0.06% | 15만 |
|---|
| 2026.08.19 | ₩1,871 | ₩1,871 | ₩1,780 | ₩1,802 | -3.69% | 13만 |
|---|
| 2026.08.18 | ₩1,908 | ₩1,910 | ₩1,820 | ₩1,876 | -1.68% | 17.2만 |
|---|
| 2026.08.14 | ₩1,909 | ₩1,950 | ₩1,882 | ₩1,908 | -0.05% | 18만 |
|---|
| 2026.08.13 | ₩1,950 | ₩1,950 | ₩1,877 | ₩1,880 | -3.59% | 14.9만 |
|---|
| 2026.08.12 | ₩1,866 | ₩1,947 | ₩1,845 | ₩1,907 | +2.20% | 21.4만 |
|---|
| 2026.08.11 | ₩1,863 | ₩1,950 | ₩1,821 | ₩1,866 | +0.16% | 14.3만 |
|---|
| 2026.08.10 | ₩1,855 | ₩1,895 | ₩1,801 | ₩1,863 | +0.43% | 17.3만 |
|---|
| 2026.08.07 | ₩1,776 | ₩1,820 | ₩1,700 | ₩1,800 | +1.35% | 16.3만 |
|---|
| 2026.08.06 | ₩1,846 | ₩1,846 | ₩1,747 | ₩1,776 | -3.79% | 9만 |
|---|
| 2026.08.05 | ₩1,726 | ₩1,820 | ₩1,726 | ₩1,799 | +4.23% | 11.3만 |
|---|
| 2026.08.04 | ₩1,697 | ₩1,750 | ₩1,671 | ₩1,725 | +1.65% | 10.2만 |
|---|
| 2026.08.03 | ₩1,685 | ₩1,712 | ₩1,602 | ₩1,671 | -0.83% | 6.7만 |
|---|
| 2026.07.31 | ₩1,532 | ₩1,640 | ₩1,532 | ₩1,640 | +7.05% | 8.8만 |
|---|
| 2026.07.30 | ₩1,348 | ₩1,586 | ₩1,348 | ₩1,532 | +13.65% | 20.1만 |
|---|
| 2026.07.29 | ₩1,621 | ₩1,666 | ₩1,450 | ₩1,476 | -8.95% | 30.9만 |
|---|
| 2026.07.28 | ₩1,709 | ₩1,710 | ₩1,605 | ₩1,621 | -5.15% | 12.5만 |
|---|
| 2026.07.27 | ₩1,804 | ₩1,832 | ₩1,673 | ₩1,709 | -5.27% | 28만 |
|---|
| 2026.07.24 | ₩1,770 | ₩1,834 | ₩1,700 | ₩1,770 | 0.00% | 18.6만 |
|---|
| 2026.07.23 | ₩1,680 | ₩1,800 | ₩1,601 | ₩1,771 | +5.42% | 21.8만 |
|---|
| 2026.07.22 | ₩1,618 | ₩1,676 | ₩1,618 | ₩1,648 | +1.85% | 15.2만 |
|---|
| 2026.07.21 | ₩1,550 | ₩1,625 | ₩1,524 | ₩1,618 | +4.39% | 12.3만 |
|---|
| 2026.07.20 | ₩1,630 | ₩1,676 | ₩1,559 | ₩1,565 | -3.99% | 19.7만 |
|---|
| 2026.07.16 | ₩1,640 | ₩1,656 | ₩1,568 | ₩1,631 | -0.55% | 14.5만 |
|---|
| 2026.07.15 | ₩1,525 | ₩1,670 | ₩1,525 | ₩1,640 | +7.54% | 18.2만 |
|---|
| 2026.07.14 | ₩1,528 | ₩1,555 | ₩1,474 | ₩1,522 | -0.39% | 16.2만 |
|---|
| 2026.07.13 | ₩1,612 | ₩1,654 | ₩1,528 | ₩1,540 | -4.47% | 19.8만 |
|---|
| 2026.07.10 | ₩1,501 | ₩1,626 | ₩1,501 | ₩1,612 | +7.40% | 16.2만 |
|---|
| 2026.07.09 | ₩1,480 | ₩1,538 | ₩1,450 | ₩1,501 | +1.42% | 16.1만 |
|---|
| 2026.07.08 | ₩1,599 | ₩1,599 | ₩1,460 | ₩1,490 | -6.82% | 19.5만 |
|---|
| 2026.07.07 | ₩1,674 | ₩1,700 | ₩1,550 | ₩1,571 | -6.15% | 27.3만 |
|---|
| 2026.07.06 | ₩1,652 | ₩1,712 | ₩1,637 | ₩1,674 | +1.33% | 14.7만 |
|---|
| 2026.07.03 | ₩1,641 | ₩1,680 | ₩1,560 | ₩1,652 | +0.67% | 11.9만 |
|---|
| 2026.07.02 | ₩1,704 | ₩1,790 | ₩1,616 | ₩1,641 | -3.70% | 39.4만 |
|---|
| 2026.07.01 | ₩1,656 | ₩1,724 | ₩1,641 | ₩1,704 | +2.90% | 13.7만 |
|---|
| 2026.06.30 | ₩1,694 | ₩1,720 | ₩1,644 | ₩1,658 | -2.13% | 9.9만 |
|---|
| 2026.06.29 | ₩1,590 | ₩1,706 | ₩1,590 | ₩1,694 | +6.54% | 14.6만 |
|---|
| 2026.06.26 | ₩1,671 | ₩1,671 | ₩1,554 | ₩1,599 | -4.31% | 29.8만 |
|---|
| 2026.06.25 | ₩1,788 | ₩1,818 | ₩1,650 | ₩1,671 | -6.54% | 34.3만 |
|---|
| 2026.06.24 | ₩1,720 | ₩1,788 | ₩1,630 | ₩1,788 | +3.95% | 17.4만 |
|---|
| 2026.06.23 | ₩1,853 | ₩1,857 | ₩1,720 | ₩1,720 | -7.18% | 32.5만 |
|---|
| 2026.06.22 | ₩1,960 | ₩1,960 | ₩1,851 | ₩1,853 | -5.46% | 25.9만 |
|---|
| 2026.06.19 | ₩1,991 | ₩2,030 | ₩1,861 | ₩1,970 | -1.05% | 35.2만 |
|---|
| 2026.06.18 | ₩2,105 | ₩2,107 | ₩1,978 | ₩1,986 | -5.65% | 31.2만 |
|---|
| 2026.06.17 | ₩2,020 | ₩2,080 | ₩1,980 | ₩2,040 | +0.99% | 24.1만 |
|---|
| 2026.06.16 | ₩2,045 | ₩2,130 | ₩1,970 | ₩2,035 | -0.49% | 54.9만 |
|---|
| 2026.06.15 | ₩2,140 | ₩2,140 | ₩1,988 | ₩2,035 | -4.91% | 39.3만 |
|---|
| 2026.06.12 | ₩1,900 | ₩2,030 | ₩1,900 | ₩2,030 | +6.84% | 31.2만 |
|---|
| 2026.06.11 | ₩1,943 | ₩1,943 | ₩1,800 | ₩1,861 | -4.22% | 22.6만 |
|---|
| 2026.06.10 | ₩1,989 | ₩2,010 | ₩1,870 | ₩1,921 | -3.42% | 31.3만 |
|---|
| 2026.06.09 | ₩1,954 | ₩2,000 | ₩1,888 | ₩1,989 | +1.79% | 29.3만 |
|---|
| 2026.06.08 | ₩1,850 | ₩1,936 | ₩1,790 | ₩1,898 | +2.59% | 50.2만 |
|---|
| 2026.06.05 | ₩2,040 | ₩2,050 | ₩1,920 | ₩1,940 | -4.90% | 24.5만 |
|---|
| 2026.06.04 | ₩1,989 | ₩2,080 | ₩1,974 | ₩2,035 | +2.31% | 26.2만 |
|---|
| 2026.06.02 | ₩2,065 | ₩2,100 | ₩1,950 | ₩1,989 | -3.68% | 59.4만 |
|---|
| 2026.06.01 | ₩2,055 | ₩2,200 | ₩2,000 | ₩2,065 | +0.49% | 70.9만 |
|---|
| 2026.05.29 | ₩2,260 | ₩2,280 | ₩2,040 | ₩2,095 | -7.30% | 68만 |
|---|
| 2026.05.28 | ₩2,335 | ₩2,365 | ₩2,200 | ₩2,250 | -3.64% | 47만 |
|---|
| 2026.05.27 | ₩2,460 | ₩2,460 | ₩2,250 | ₩2,345 | -4.67% | 51.9만 |
|---|
| 2026.05.26 | ₩2,560 | ₩2,600 | ₩2,405 | ₩2,450 | -4.30% | 64.3만 |
|---|
| 2026.05.22 | ₩2,455 | ₩2,560 | ₩2,455 | ₩2,505 | +2.04% | 36.5만 |
|---|
| 2026.05.21 | ₩2,415 | ₩2,495 | ₩2,385 | ₩2,450 | +1.45% | 37.4만 |
|---|
| 2026.05.20 | ₩2,385 | ₩2,385 | ₩2,225 | ₩2,320 | -2.73% | 26.3만 |
|---|
| 2026.05.19 | ₩2,455 | ₩2,460 | ₩2,300 | ₩2,385 | -2.85% | 35.2만 |
|---|
| 2026.05.18 | ₩2,450 | ₩2,450 | ₩2,315 | ₩2,410 | -1.63% | 45.4만 |
|---|
| 2026.05.15 | ₩2,580 | ₩2,700 | ₩2,400 | ₩2,450 | -5.04% | 64.2만 |
|---|
| 2026.05.14 | ₩2,590 | ₩2,710 | ₩2,485 | ₩2,565 | -0.97% | 55.3만 |
|---|
| 2026.05.13 | ₩2,725 | ₩2,730 | ₩2,555 | ₩2,590 | -4.95% | 75.7만 |
|---|
| 2026.05.12 | ₩2,810 | ₩2,925 | ₩2,610 | ₩2,725 | -3.02% | 121.7만 |
|---|
| 2026.05.11 | ₩3,020 | ₩3,050 | ₩2,865 | ₩2,875 | -4.80% | 109.2만 |
|---|
| 2026.05.08 | ₩3,055 | ₩3,055 | ₩2,930 | ₩3,030 | -0.82% | 88.3만 |
|---|
| 2026.05.07 | ₩3,270 | ₩3,350 | ₩3,040 | ₩3,055 | -6.57% | 172.8만 |
|---|
| 2026.05.06 | ₩3,150 | ₩3,320 | ₩3,055 | ₩3,225 | +2.38% | 211.5만 |
|---|
| 2026.05.04 | ₩3,070 | ₩3,220 | ₩3,050 | ₩3,100 | +0.98% | 128.1만 |
|---|
| 2026.04.30 | ₩3,070 | ₩3,085 | ₩2,980 | ₩3,045 | -0.81% | 77.9만 |
|---|
| 2026.04.29 | ₩3,130 | ₩3,130 | ₩3,000 | ₩3,060 | -2.24% | 70.4만 |
|---|
| 2026.04.28 | ₩3,190 | ₩3,200 | ₩3,055 | ₩3,120 | -2.19% | 77.3만 |
|---|
| 2026.04.27 | ₩3,310 | ₩3,330 | ₩3,155 | ₩3,190 | -3.63% | 129.4만 |
|---|
| 2026.04.24 | ₩3,100 | ₩3,230 | ₩3,045 | ₩3,220 | +3.87% | 182.2만 |
|---|
| 2026.04.23 | ₩3,030 | ₩3,335 | ₩3,030 | ₩3,085 | +1.82% | 275.2만 |
|---|
| 2026.04.22 | ₩3,000 | ₩3,065 | ₩2,910 | ₩3,015 | +0.50% | 81.1만 |
|---|
| 2026.04.21 | ₩3,035 | ₩3,105 | ₩2,925 | ₩2,975 | -1.98% | 80.7만 |
|---|
| 2026.04.20 | ₩3,060 | ₩3,155 | ₩2,955 | ₩2,975 | -2.78% | 110.5만 |
|---|
| 2026.04.17 | ₩3,190 | ₩3,220 | ₩3,020 | ₩3,060 | -4.08% | 81.3만 |
|---|
| 2026.04.16 | ₩3,060 | ₩3,355 | ₩3,030 | ₩3,125 | +2.12% | 220만 |
|---|
| 2026.04.15 | ₩3,000 | ₩3,090 | ₩2,945 | ₩3,055 | +1.83% | 114.7만 |
|---|
| 2026.04.14 | ₩3,110 | ₩3,110 | ₩2,950 | ₩2,960 | -4.82% | 131.2만 |
|---|
| 2026.04.13 | ₩2,965 | ₩3,225 | ₩2,900 | ₩3,060 | +3.20% | 133.7만 |
|---|
| 2026.04.10 | ₩2,960 | ₩3,030 | ₩2,850 | ₩2,960 | 0.00% | 88.1만 |
|---|
| 2026.04.09 | ₩3,050 | ₩3,080 | ₩2,850 | ₩2,915 | -4.43% | 83.2만 |
|---|
| 2026.04.08 | ₩3,000 | ₩3,040 | ₩2,955 | ₩3,040 | +1.33% | 95.2만 |
|---|
| 2026.04.07 | ₩2,960 | ₩3,035 | ₩2,850 | ₩2,855 | -3.55% | 81.1만 |
|---|
| 2026.04.06 | ₩3,110 | ₩3,200 | ₩2,925 | ₩2,960 | -4.82% | 112.1만 |
|---|
| 2026.04.03 | ₩3,040 | ₩3,225 | ₩3,005 | ₩3,100 | +1.97% | 113.8만 |
|---|
| 2026.04.02 | ₩3,300 | ₩3,340 | ₩2,920 | ₩2,970 | -10.00% | 164.4만 |
|---|
| 2026.04.01 | ₩3,270 | ₩3,310 | ₩3,150 | ₩3,240 | -0.92% | 132.8만 |
|---|
| 2026.03.31 | ₩3,150 | ₩3,355 | ₩3,075 | ₩3,115 | -1.11% | 191.4만 |
|---|
| 2026.03.30 | ₩3,105 | ₩3,255 | ₩3,000 | ₩3,150 | +1.45% | 137.7만 |
|---|
| 2026.03.27 | ₩3,385 | ₩3,410 | ₩3,050 | ₩3,285 | -2.95% | 153.2만 |
|---|
| 2026.03.26 | ₩3,785 | ₩3,785 | ₩3,320 | ₩3,390 | -10.44% | 210.3만 |
|---|
| 2026.03.25 | ₩3,490 | ₩3,800 | ₩3,490 | ₩3,620 | +3.72% | 272만 |
|---|
| 2026.03.24 | ₩3,985 | ₩4,100 | ₩3,300 | ₩3,445 | -13.55% | 459.8만 |
|---|
| 2026.03.23 | ₩3,760 | ₩4,180 | ₩3,760 | ₩3,870 | +2.93% | 635.2만 |
|---|
| 2026.03.20 | ₩3,680 | ₩3,925 | ₩3,540 | ₩3,730 | +1.36% | 580.9만 |
|---|
| 2026.03.19 | ₩3,045 | ₩3,890 | ₩2,935 | ₩3,640 | +19.54% | 1217.3만 |
|---|
| 2026.03.18 | ₩2,920 | ₩3,105 | ₩2,880 | ₩3,045 | +4.28% | 459.9만 |
|---|
| 2026.03.17 | ₩2,720 | ₩3,140 | ₩2,695 | ₩2,850 | +4.78% | 683.1만 |
|---|
| 2026.03.16 | ₩2,455 | ₩2,795 | ₩2,455 | ₩2,695 | +9.78% | 435.2만 |
|---|
| 2026.03.13 | ₩2,455 | ₩2,560 | ₩2,365 | ₩2,420 | -1.43% | 150.9만 |
|---|
| 2026.03.12 | ₩2,360 | ₩2,590 | ₩2,255 | ₩2,450 | +3.81% | 298.8만 |
|---|
| 2026.03.11 | ₩2,410 | ₩2,435 | ₩2,255 | ₩2,360 | -2.07% | 219.3만 |
|---|
| 2026.03.10 | ₩2,130 | ₩2,635 | ₩2,090 | ₩2,360 | +10.80% | 955.9만 |
|---|
| 2026.03.09 | ₩2,115 | ₩2,215 | ₩1,999 | ₩2,030 | -4.02% | 68.7만 |
|---|
| 2026.03.06 | ₩2,055 | ₩2,125 | ₩2,005 | ₩2,115 | +2.92% | 37.4만 |
|---|
| 2026.03.05 | ₩2,030 | ₩2,095 | ₩1,916 | ₩2,055 | +1.23% | 66.7만 |
|---|
| 2026.03.04 | ₩2,075 | ₩2,135 | ₩1,800 | ₩1,849 | -10.89% | 110.6만 |
|---|
| 2026.03.03 | ₩2,210 | ₩2,315 | ₩2,140 | ₩2,150 | -2.71% | 109.1만 |
|---|
| 2026.02.27 | ₩2,360 | ₩2,405 | ₩2,245 | ₩2,245 | -4.87% | 79만 |
|---|
| 2026.02.26 | ₩2,495 | ₩2,585 | ₩2,330 | ₩2,355 | -5.61% | 115.4만 |
|---|
| 2026.02.25 | ₩2,650 | ₩2,655 | ₩2,485 | ₩2,490 | -6.04% | 105만 |
|---|
| 2026.02.24 | ₩2,785 | ₩2,820 | ₩2,510 | ₩2,650 | -4.85% | 247.6만 |
|---|
| 2026.02.23 | ₩2,500 | ₩2,810 | ₩2,440 | ₩2,785 | +11.40% | 438.4만 |
|---|
| 2026.02.20 | ₩2,310 | ₩2,450 | ₩2,300 | ₩2,395 | +3.68% | 193.9만 |
|---|
| 2026.02.19 | ₩2,210 | ₩2,245 | ₩2,175 | ₩2,240 | +1.36% | 31만 |
|---|
| 2026.02.13 | ₩2,245 | ₩2,250 | ₩2,130 | ₩2,175 | -3.12% | 31.5만 |
|---|
| 2026.02.12 | ₩2,290 | ₩2,300 | ₩2,215 | ₩2,225 | -2.84% | 33.4만 |
|---|
| 2026.02.11 | ₩2,200 | ₩2,265 | ₩2,155 | ₩2,250 | +2.27% | 53.5만 |
|---|
| 2026.02.10 | ₩2,185 | ₩2,225 | ₩2,100 | ₩2,200 | +0.69% | 23.7만 |
|---|
| 2026.02.09 | ₩2,115 | ₩2,200 | ₩2,115 | ₩2,185 | +3.31% | 24.5만 |
|---|
| 2026.02.06 | ₩2,135 | ₩2,135 | ₩1,989 | ₩2,110 | -1.17% | 37.4만 |
|---|
| 2026.02.05 | ₩2,120 | ₩2,240 | ₩2,055 | ₩2,135 | +0.71% | 45.2만 |
|---|
| 2026.02.04 | ₩2,085 | ₩2,145 | ₩2,045 | ₩2,125 | +1.92% | 37.3만 |
|---|
| 2026.02.03 | ₩2,070 | ₩2,075 | ₩1,995 | ₩2,055 | -0.72% | 52.5만 |
|---|
| 2026.02.02 | ₩2,175 | ₩2,175 | ₩1,999 | ₩2,015 | -7.36% | 73.3만 |
|---|
| 2026.01.30 | ₩2,240 | ₩2,240 | ₩2,150 | ₩2,175 | -2.90% | 50.2만 |
|---|
| 2026.01.29 | ₩2,250 | ₩2,260 | ₩2,170 | ₩2,245 | -0.22% | 35.5만 |
|---|
| 2026.01.28 | ₩2,230 | ₩2,265 | ₩2,210 | ₩2,250 | +0.90% | 38.5만 |
|---|
| 2026.01.27 | ₩2,410 | ₩2,410 | ₩2,220 | ₩2,230 | -7.47% | 52.2만 |
|---|
| 2026.01.26 | ₩2,200 | ₩2,300 | ₩2,170 | ₩2,300 | +4.55% | 45.5만 |
|---|
| 2026.01.23 | ₩2,160 | ₩2,225 | ₩2,135 | ₩2,205 | +2.08% | 40.6만 |
|---|
| 2026.01.22 | ₩2,245 | ₩2,245 | ₩2,150 | ₩2,150 | -4.23% | 70.2만 |
|---|
| 2026.01.21 | ₩2,350 | ₩2,350 | ₩2,190 | ₩2,240 | -4.68% | 56.5만 |
|---|
| 2026.01.20 | ₩2,215 | ₩2,375 | ₩2,150 | ₩2,350 | +6.09% | 101.9만 |
|---|
| 2026.01.19 | ₩2,200 | ₩2,255 | ₩2,070 | ₩2,215 | +0.68% | 45.3만 |
|---|
| 2026.01.16 | ₩2,205 | ₩2,240 | ₩2,145 | ₩2,200 | -0.23% | 26만 |
|---|
| 2026.01.15 | ₩2,195 | ₩2,225 | ₩2,145 | ₩2,205 | +0.46% | 24.8만 |
|---|
| 2026.01.14 | ₩2,245 | ₩2,245 | ₩2,175 | ₩2,190 | -2.45% | 23.9만 |
|---|
| 2026.01.13 | ₩2,240 | ₩2,255 | ₩2,190 | ₩2,245 | +0.22% | 29.3만 |
|---|
| 2026.01.12 | ₩2,310 | ₩2,360 | ₩2,235 | ₩2,255 | -2.38% | 30만 |
|---|
| 2026.01.09 | ₩2,270 | ₩2,335 | ₩2,230 | ₩2,290 | +0.88% | 19.5만 |
|---|
| 2026.01.08 | ₩2,310 | ₩2,335 | ₩2,230 | ₩2,270 | -1.73% | 29.6만 |
|---|
| 2026.01.07 | ₩2,355 | ₩2,355 | ₩2,270 | ₩2,310 | -1.91% | 28.3만 |
|---|
| 2026.01.06 | ₩2,440 | ₩2,440 | ₩2,315 | ₩2,355 | -3.48% | 29.8만 |
|---|
| 2026.01.05 | ₩2,425 | ₩2,425 | ₩2,300 | ₩2,340 | -3.51% | 37.9만 |
|---|
| 2026.01.02 | ₩2,340 | ₩2,480 | ₩2,340 | ₩2,425 | +3.63% | 60.9만 |
|---|
| 2025.12.30 | ₩2,310 | ₩2,375 | ₩2,280 | ₩2,335 | +1.08% | 48.3만 |
|---|
| 2025.12.29 | ₩2,195 | ₩2,370 | ₩2,150 | ₩2,310 | +5.24% | 65.6만 |
|---|
| 2025.12.26 | ₩2,200 | ₩2,250 | ₩2,120 | ₩2,130 | -3.18% | 49.7만 |
|---|
| 2025.12.24 | ₩2,260 | ₩2,260 | ₩2,175 | ₩2,200 | -2.65% | 19.9만 |
|---|
| 2025.12.23 | ₩2,325 | ₩2,325 | ₩2,235 | ₩2,255 | -3.01% | 22.4만 |
|---|
| 2025.12.22 | ₩2,305 | ₩2,360 | ₩2,300 | ₩2,330 | +1.08% | 33.1만 |
|---|
| 2025.12.19 | ₩2,165 | ₩2,305 | ₩2,165 | ₩2,280 | +5.31% | 47.5만 |
|---|
| 2025.12.18 | ₩2,140 | ₩2,185 | ₩2,115 | ₩2,180 | +1.87% | 11.7만 |
|---|
| 2025.12.17 | ₩2,190 | ₩2,215 | ₩2,145 | ₩2,145 | -2.05% | 15만 |
|---|
| 2025.12.16 | ₩2,265 | ₩2,265 | ₩2,140 | ₩2,190 | -3.31% | 30.2만 |
|---|
| 2025.12.15 | ₩2,235 | ₩2,245 | ₩2,207 | ₩2,240 | +0.22% | 23.4만 |
|---|
| 2025.12.12 | ₩2,230 | ₩2,240 | ₩2,190 | ₩2,240 | +0.45% | 19.9만 |
|---|
| 2025.12.11 | ₩2,165 | ₩2,225 | ₩2,165 | ₩2,195 | +1.39% | 21.8만 |
|---|
| 2025.12.10 | ₩2,165 | ₩2,190 | ₩2,150 | ₩2,165 | 0.00% | 10.3만 |
|---|
| 2025.12.09 | ₩2,190 | ₩2,205 | ₩2,135 | ₩2,165 | -1.14% | 15.9만 |
|---|
| 2025.12.08 | ₩2,205 | ₩2,205 | ₩2,145 | ₩2,165 | -1.81% | 14.3만 |
|---|
| 2025.12.05 | ₩2,190 | ₩2,205 | ₩2,095 | ₩2,205 | +0.68% | 24.3만 |
|---|
| 2025.12.04 | ₩2,165 | ₩2,165 | ₩2,100 | ₩2,150 | -0.69% | 18.1만 |
|---|
| 2025.12.03 | ₩2,100 | ₩2,185 | ₩2,100 | ₩2,165 | +3.10% | 28.5만 |
|---|
| 2025.12.02 | ₩2,080 | ₩2,105 | ₩2,050 | ₩2,100 | +0.96% | 13.1만 |
|---|
| 2025.12.01 | ₩2,055 | ₩2,120 | ₩2,030 | ₩2,080 | +1.22% | 23.2만 |
|---|
| 2025.11.28 | ₩2,115 | ₩2,200 | ₩2,015 | ₩2,055 | -2.84% | 46.4만 |
|---|
| 2025.11.27 | ₩2,040 | ₩2,170 | ₩2,040 | ₩2,130 | +4.41% | 20.4만 |
|---|
| 2025.11.26 | ₩2,030 | ₩2,075 | ₩2,015 | ₩2,055 | +1.23% | 13.4만 |
|---|
| 2025.11.25 | ₩2,015 | ₩2,075 | ₩2,005 | ₩2,035 | +0.99% | 10.7만 |
|---|
| 2025.11.24 | ₩2,030 | ₩2,045 | ₩1,976 | ₩2,015 | -0.74% | 21.3만 |
|---|
| 2025.11.21 | ₩2,100 | ₩2,100 | ₩2,015 | ₩2,025 | -3.57% | 25.3만 |
|---|
| 2025.11.20 | ₩2,115 | ₩2,165 | ₩2,100 | ₩2,130 | +0.71% | 17.3만 |
|---|
| 2025.11.19 | ₩2,095 | ₩2,220 | ₩2,020 | ₩2,095 | 0.00% | 23.6만 |
|---|
| 2025.11.18 | ₩2,300 | ₩2,300 | ₩2,075 | ₩2,100 | -8.70% | 48.3만 |
|---|
| 2025.11.17 | ₩2,270 | ₩2,320 | ₩2,235 | ₩2,255 | -0.66% | 24.5만 |
|---|
| 2025.11.14 | ₩2,225 | ₩2,300 | ₩2,180 | ₩2,255 | +1.35% | 36.3만 |
|---|
| 2025.11.13 | ₩2,180 | ₩2,265 | ₩2,175 | ₩2,250 | +3.21% | 28.4만 |
|---|
| 2025.11.12 | ₩2,200 | ₩2,215 | ₩2,140 | ₩2,180 | -0.91% | 28.2만 |
|---|
| 2025.11.11 | ₩2,360 | ₩2,360 | ₩2,145 | ₩2,200 | -6.78% | 40.5만 |
|---|
| 2025.11.10 | ₩2,250 | ₩2,265 | ₩2,100 | ₩2,265 | +0.67% | 32.7만 |
|---|
| 2025.11.07 | ₩2,260 | ₩2,305 | ₩2,185 | ₩2,250 | -0.44% | 52.1만 |
|---|
| 2025.11.06 | ₩2,360 | ₩2,415 | ₩2,285 | ₩2,350 | -0.42% | 38.2만 |
|---|
| 2025.11.05 | ₩2,290 | ₩2,490 | ₩2,245 | ₩2,355 | +2.84% | 98.7만 |
|---|
| 2025.11.04 | ₩2,420 | ₩2,420 | ₩2,300 | ₩2,340 | -3.31% | 76.3만 |
|---|
| 2025.11.03 | ₩2,640 | ₩2,670 | ₩2,425 | ₩2,435 | -7.77% | 147만 |
|---|
| 2025.10.31 | ₩2,780 | ₩2,780 | ₩2,600 | ₩2,640 | -5.04% | 92.8만 |
|---|
| 2025.10.30 | ₩2,940 | ₩3,010 | ₩2,750 | ₩2,780 | -5.44% | 204.8만 |
|---|
| 2025.10.29 | ₩2,610 | ₩3,170 | ₩2,590 | ₩2,850 | +9.20% | 968.1만 |
|---|
| 2025.10.28 | ₩2,720 | ₩2,755 | ₩2,480 | ₩2,595 | -4.60% | 149.6만 |
|---|
| 2025.10.27 | ₩2,595 | ₩2,790 | ₩2,350 | ₩2,645 | +1.93% | 537.3만 |
|---|
| 2025.10.24 | ₩2,260 | ₩2,260 | ₩2,260 | ₩2,260 | 0.00% | 0 |
|---|
| 2025.10.23 | ₩2,260 | ₩2,260 | ₩2,260 | ₩2,260 | 0.00% | 0 |
|---|
| 2025.10.22 | ₩2,260 | ₩2,260 | ₩2,260 | ₩2,260 | 0.00% | 0 |
|---|
| 2025.10.21 | ₩2,260 | ₩2,260 | ₩2,260 | ₩2,260 | 0.00% | 0 |
|---|
| 2025.10.20 | ₩2,260 | ₩2,260 | ₩2,260 | ₩2,260 | 0.00% | 0 |
|---|
| 2025.10.17 | ₩2,260 | ₩2,260 | ₩2,260 | ₩2,260 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩2,260 | ₩2,260 | ₩2,260 | ₩2,260 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩2,260 | ₩2,260 | ₩2,260 | ₩2,260 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩2,260 | ₩2,260 | ₩2,260 | ₩2,260 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩2,260 | ₩2,260 | ₩2,260 | ₩2,260 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩2,260 | ₩2,260 | ₩2,260 | ₩2,260 | 0.00% | 0 |
|---|