시장 데이터를 불러오는 중
전체 종목
동국S&C 과거 주가
100130.KQ · KOSDAQ
주요 제품·사업: Wind-Tower
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
100130.KQ · KOSDAQ
주요 제품·사업: Wind-Tower
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,608 | ₩1,869 | ₩1,608 | ₩1,706 | +6.09% | 1191.1만 |
| 2026.10.07 | ₩1,631 | ₩1,636 | ₩1,605 | ₩1,605 | -1.59% | 24.4만 |
| 2026.10.06 | ₩1,576 | ₩1,665 | ₩1,576 | ₩1,635 | +3.74% | 85.7만 |
| 2026.10.02 | ₩1,507 | ₩1,794 | ₩1,489 | ₩1,565 | +3.85% | 514.5만 |
| 2026.10.01 | ₩1,512 | ₩1,544 | ₩1,494 | ₩1,507 | -0.33% | 14.3만 |
| 2026.09.30 | ₩1,503 | ₩1,559 | ₩1,499 | ₩1,502 | -0.07% | 41.9만 |
| 2026.09.29 | ₩1,541 | ₩1,556 | ₩1,490 | ₩1,502 | -2.53% | 46.9만 |
| 2026.09.28 | ₩1,441 | ₩1,717 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,400 |
| ₩1,534 |
| +6.45% |
| 355.9만 |
| 2026.09.23 | ₩1,441 | ₩1,468 | ₩1,425 | ₩1,438 | -0.21% | 34.5만 |
|---|
| 2026.09.22 | ₩1,419 | ₩1,593 | ₩1,402 | ₩1,473 | +3.81% | 325.5만 |
|---|
| 2026.09.21 | ₩1,451 | ₩1,451 | ₩1,427 | ₩1,428 | -1.59% | 13.5만 |
|---|
| 2026.09.18 | ₩1,421 | ₩1,477 | ₩1,420 | ₩1,460 | +2.74% | 28.4만 |
|---|
| 2026.09.17 | ₩1,450 | ₩1,496 | ₩1,420 | ₩1,420 | -2.07% | 121.7만 |
|---|
| 2026.09.16 | ₩1,366 | ₩1,590 | ₩1,355 | ₩1,448 | +6.00% | 692만 |
|---|
| 2026.09.15 | ₩1,407 | ₩1,440 | ₩1,340 | ₩1,366 | -2.91% | 80.8만 |
|---|
| 2026.09.14 | ₩1,331 | ₩1,718 | ₩1,314 | ₩1,412 | +6.09% | 571.6만 |
|---|
| 2026.09.11 | ₩1,377 | ₩1,377 | ₩1,343 | ₩1,346 | -2.25% | 5.3만 |
|---|
| 2026.09.10 | ₩1,380 | ₩1,380 | ₩1,330 | ₩1,377 | -0.22% | 5.5만 |
|---|
| 2026.09.09 | ₩1,357 | ₩1,373 | ₩1,352 | ₩1,356 | -0.07% | 6.2만 |
|---|
| 2026.09.08 | ₩1,380 | ₩1,380 | ₩1,350 | ₩1,355 | -1.81% | 7.2만 |
|---|
| 2026.09.07 | ₩1,382 | ₩1,382 | ₩1,341 | ₩1,357 | -1.81% | 7.7만 |
|---|
| 2026.09.04 | ₩1,340 | ₩1,378 | ₩1,332 | ₩1,348 | +0.60% | 10.2만 |
|---|
| 2026.09.03 | ₩1,400 | ₩1,400 | ₩1,326 | ₩1,340 | -4.29% | 13.2만 |
|---|
| 2026.09.02 | ₩1,410 | ₩1,410 | ₩1,302 | ₩1,357 | -3.76% | 19.5만 |
|---|
| 2026.09.01 | ₩1,449 | ₩1,449 | ₩1,394 | ₩1,394 | -3.80% | 14.8만 |
|---|
| 2026.08.31 | ₩1,420 | ₩1,447 | ₩1,386 | ₩1,443 | +1.62% | 7.1만 |
|---|
| 2026.08.28 | ₩1,456 | ₩1,498 | ₩1,405 | ₩1,421 | -2.40% | 36.2만 |
|---|
| 2026.08.27 | ₩1,397 | ₩1,703 | ₩1,369 | ₩1,402 | +0.36% | 181.9만 |
|---|
| 2026.08.26 | ₩1,355 | ₩1,384 | ₩1,338 | ₩1,384 | +2.14% | 6만 |
|---|
| 2026.08.25 | ₩1,339 | ₩1,358 | ₩1,293 | ₩1,355 | +1.19% | 7.2만 |
|---|
| 2026.08.24 | ₩1,316 | ₩1,339 | ₩1,289 | ₩1,339 | +1.75% | 9.1만 |
|---|
| 2026.08.21 | ₩1,380 | ₩1,380 | ₩1,278 | ₩1,304 | -5.51% | 23.8만 |
|---|
| 2026.08.20 | ₩1,420 | ₩1,425 | ₩1,344 | ₩1,380 | -2.82% | 27.3만 |
|---|
| 2026.08.19 | ₩1,460 | ₩1,460 | ₩1,403 | ₩1,419 | -2.81% | 12.3만 |
|---|
| 2026.08.18 | ₩1,517 | ₩1,519 | ₩1,440 | ₩1,452 | -4.28% | 12.4만 |
|---|
| 2026.08.14 | ₩1,532 | ₩1,569 | ₩1,505 | ₩1,517 | -0.98% | 10.9만 |
|---|
| 2026.08.13 | ₩1,569 | ₩1,592 | ₩1,538 | ₩1,568 | -0.06% | 18.7만 |
|---|
| 2026.08.12 | ₩1,558 | ₩1,577 | ₩1,527 | ₩1,569 | +0.71% | 16만 |
|---|
| 2026.08.11 | ₩1,543 | ₩1,575 | ₩1,526 | ₩1,560 | +1.10% | 18.3만 |
|---|
| 2026.08.10 | ₩1,500 | ₩1,556 | ₩1,485 | ₩1,556 | +3.73% | 10.7만 |
|---|
| 2026.08.07 | ₩1,500 | ₩1,529 | ₩1,477 | ₩1,503 | +0.20% | 17.1만 |
|---|
| 2026.08.06 | ₩1,494 | ₩1,506 | ₩1,457 | ₩1,489 | -0.33% | 11.2만 |
|---|
| 2026.08.05 | ₩1,465 | ₩1,506 | ₩1,458 | ₩1,494 | +1.98% | 7.5만 |
|---|
| 2026.08.04 | ₩1,425 | ₩1,487 | ₩1,425 | ₩1,465 | +2.81% | 11.5만 |
|---|
| 2026.08.03 | ₩1,411 | ₩1,470 | ₩1,411 | ₩1,425 | +0.99% | 14.4만 |
|---|
| 2026.07.31 | ₩1,402 | ₩1,454 | ₩1,400 | ₩1,425 | +1.64% | 9.5만 |
|---|
| 2026.07.30 | ₩1,229 | ₩1,438 | ₩1,229 | ₩1,427 | +16.11% | 51.2만 |
|---|
| 2026.07.29 | ₩1,500 | ₩1,500 | ₩1,350 | ₩1,429 | -4.73% | 30.7만 |
|---|
| 2026.07.28 | ₩1,550 | ₩1,551 | ₩1,451 | ₩1,492 | -3.74% | 9.5만 |
|---|
| 2026.07.27 | ₩1,551 | ₩1,571 | ₩1,492 | ₩1,550 | -0.06% | 11.5만 |
|---|
| 2026.07.24 | ₩1,532 | ₩1,595 | ₩1,532 | ₩1,551 | +1.24% | 17.9만 |
|---|
| 2026.07.23 | ₩1,493 | ₩1,574 | ₩1,471 | ₩1,574 | +5.43% | 14.2만 |
|---|
| 2026.07.22 | ₩1,465 | ₩1,491 | ₩1,456 | ₩1,479 | +0.96% | 7.9만 |
|---|
| 2026.07.21 | ₩1,495 | ₩1,495 | ₩1,431 | ₩1,477 | -1.20% | 9.8만 |
|---|
| 2026.07.20 | ₩1,501 | ₩1,516 | ₩1,458 | ₩1,490 | -0.73% | 12.4만 |
|---|
| 2026.07.16 | ₩1,515 | ₩1,528 | ₩1,488 | ₩1,501 | -0.92% | 9.8만 |
|---|
| 2026.07.15 | ₩1,540 | ₩1,561 | ₩1,514 | ₩1,515 | -1.62% | 7.6만 |
|---|
| 2026.07.14 | ₩1,512 | ₩1,532 | ₩1,449 | ₩1,531 | +1.26% | 8.4만 |
|---|
| 2026.07.13 | ₩1,540 | ₩1,603 | ₩1,492 | ₩1,525 | -0.97% | 16.5만 |
|---|
| 2026.07.10 | ₩1,554 | ₩1,559 | ₩1,525 | ₩1,528 | -1.67% | 9.6만 |
|---|
| 2026.07.09 | ₩1,524 | ₩1,550 | ₩1,483 | ₩1,539 | +0.98% | 20.6만 |
|---|
| 2026.07.08 | ₩1,575 | ₩1,594 | ₩1,504 | ₩1,524 | -3.24% | 18.4만 |
|---|
| 2026.07.07 | ₩1,592 | ₩1,600 | ₩1,533 | ₩1,587 | -0.31% | 22만 |
|---|
| 2026.07.06 | ₩1,613 | ₩1,628 | ₩1,565 | ₩1,577 | -2.23% | 8.3만 |
|---|
| 2026.07.03 | ₩1,651 | ₩1,653 | ₩1,510 | ₩1,613 | -2.30% | 8.7만 |
|---|
| 2026.07.02 | ₩1,621 | ₩1,664 | ₩1,590 | ₩1,651 | +1.85% | 7.7만 |
|---|
| 2026.07.01 | ₩1,595 | ₩1,739 | ₩1,582 | ₩1,661 | +4.14% | 23.9만 |
|---|
| 2026.06.30 | ₩1,553 | ₩1,612 | ₩1,501 | ₩1,580 | +1.74% | 16.3만 |
|---|
| 2026.06.29 | ₩1,412 | ₩1,553 | ₩1,412 | ₩1,550 | +9.77% | 21.4만 |
|---|
| 2026.06.26 | ₩1,500 | ₩1,500 | ₩1,381 | ₩1,420 | -5.33% | 23.7만 |
|---|
| 2026.06.25 | ₩1,476 | ₩1,556 | ₩1,475 | ₩1,500 | +1.63% | 26.5만 |
|---|
| 2026.06.24 | ₩1,521 | ₩1,522 | ₩1,447 | ₩1,488 | -2.17% | 24.6만 |
|---|
| 2026.06.23 | ₩1,550 | ₩1,565 | ₩1,478 | ₩1,535 | -0.97% | 26.7만 |
|---|
| 2026.06.22 | ₩1,649 | ₩1,649 | ₩1,560 | ₩1,567 | -4.97% | 19.8만 |
|---|
| 2026.06.19 | ₩1,661 | ₩1,692 | ₩1,590 | ₩1,628 | -1.99% | 21만 |
|---|
| 2026.06.18 | ₩1,810 | ₩1,812 | ₩1,665 | ₩1,710 | -5.52% | 57.5만 |
|---|
| 2026.06.17 | ₩1,848 | ₩1,885 | ₩1,767 | ₩1,819 | -1.57% | 107.9만 |
|---|
| 2026.06.16 | ₩1,648 | ₩2,140 | ₩1,609 | ₩1,925 | +16.81% | 617만 |
|---|
| 2026.06.15 | ₩1,594 | ₩1,660 | ₩1,591 | ₩1,648 | +3.39% | 13.4만 |
|---|
| 2026.06.12 | ₩1,595 | ₩1,612 | ₩1,568 | ₩1,570 | -1.57% | 12.3만 |
|---|
| 2026.06.11 | ₩1,520 | ₩1,568 | ₩1,470 | ₩1,568 | +3.16% | 10.9만 |
|---|
| 2026.06.10 | ₩1,624 | ₩1,854 | ₩1,498 | ₩1,521 | -6.34% | 63.1만 |
|---|
| 2026.06.09 | ₩1,501 | ₩1,540 | ₩1,486 | ₩1,520 | +1.27% | 14.3만 |
|---|
| 2026.06.08 | ₩1,524 | ₩1,560 | ₩1,408 | ₩1,509 | -0.98% | 17.9만 |
|---|
| 2026.06.05 | ₩1,698 | ₩1,698 | ₩1,580 | ₩1,592 | -6.24% | 25.2만 |
|---|
| 2026.06.04 | ₩1,565 | ₩1,971 | ₩1,559 | ₩1,698 | +8.50% | 155.9만 |
|---|
| 2026.06.02 | ₩1,650 | ₩1,658 | ₩1,523 | ₩1,565 | -5.15% | 21.8만 |
|---|
| 2026.06.01 | ₩1,735 | ₩1,750 | ₩1,576 | ₩1,595 | -8.07% | 29.7만 |
|---|
| 2026.05.29 | ₩1,792 | ₩1,822 | ₩1,668 | ₩1,735 | -3.18% | 30.7만 |
|---|
| 2026.05.28 | ₩1,828 | ₩1,888 | ₩1,773 | ₩1,792 | -1.97% | 25.9만 |
|---|
| 2026.05.27 | ₩1,923 | ₩1,923 | ₩1,780 | ₩1,827 | -4.99% | 32.9만 |
|---|
| 2026.05.26 | ₩1,999 | ₩2,000 | ₩1,875 | ₩1,884 | -5.75% | 38.1만 |
|---|
| 2026.05.22 | ₩2,035 | ₩2,040 | ₩1,996 | ₩1,998 | -1.82% | 13.2만 |
|---|
| 2026.05.21 | ₩1,975 | ₩2,050 | ₩1,941 | ₩2,030 | +2.78% | 14.1만 |
|---|
| 2026.05.20 | ₩2,030 | ₩2,030 | ₩1,900 | ₩1,973 | -2.81% | 15.1만 |
|---|
| 2026.05.19 | ₩1,985 | ₩2,045 | ₩1,981 | ₩2,015 | +1.51% | 19.9만 |
|---|
| 2026.05.18 | ₩2,005 | ₩2,105 | ₩1,987 | ₩2,040 | +1.75% | 21.7만 |
|---|
| 2026.05.15 | ₩2,130 | ₩2,170 | ₩2,030 | ₩2,085 | -2.11% | 38.6만 |
|---|
| 2026.05.14 | ₩2,055 | ₩2,225 | ₩2,055 | ₩2,130 | +3.65% | 20.8만 |
|---|
| 2026.05.13 | ₩2,110 | ₩2,155 | ₩2,030 | ₩2,055 | -2.61% | 22.1만 |
|---|
| 2026.05.12 | ₩2,200 | ₩2,240 | ₩2,100 | ₩2,130 | -3.18% | 32.1만 |
|---|
| 2026.05.11 | ₩2,380 | ₩2,380 | ₩2,205 | ₩2,205 | -7.35% | 30.2만 |
|---|
| 2026.05.08 | ₩2,315 | ₩2,400 | ₩2,250 | ₩2,320 | +0.22% | 21.7만 |
|---|
| 2026.05.07 | ₩2,410 | ₩2,410 | ₩2,300 | ₩2,315 | -3.94% | 24.6만 |
|---|
| 2026.05.06 | ₩2,535 | ₩2,545 | ₩2,390 | ₩2,410 | -4.93% | 39.3만 |
|---|
| 2026.05.04 | ₩2,605 | ₩2,675 | ₩2,515 | ₩2,545 | -2.30% | 56.6만 |
|---|
| 2026.04.30 | ₩2,495 | ₩2,795 | ₩2,465 | ₩2,655 | +6.41% | 218.6만 |
|---|
| 2026.04.29 | ₩2,465 | ₩2,525 | ₩2,420 | ₩2,495 | +1.22% | 35만 |
|---|
| 2026.04.28 | ₩2,465 | ₩2,480 | ₩2,425 | ₩2,455 | -0.41% | 25.1만 |
|---|
| 2026.04.27 | ₩2,455 | ₩2,490 | ₩2,415 | ₩2,440 | -0.61% | 26.1만 |
|---|
| 2026.04.24 | ₩2,395 | ₩2,500 | ₩2,390 | ₩2,450 | +2.30% | 29만 |
|---|
| 2026.04.23 | ₩2,425 | ₩2,425 | ₩2,350 | ₩2,415 | -0.41% | 20.2만 |
|---|
| 2026.04.22 | ₩2,400 | ₩2,425 | ₩2,365 | ₩2,415 | +0.63% | 18.2만 |
|---|
| 2026.04.21 | ₩2,400 | ₩2,435 | ₩2,360 | ₩2,385 | -0.63% | 33.7만 |
|---|
| 2026.04.20 | ₩2,475 | ₩2,475 | ₩2,355 | ₩2,405 | -2.83% | 29.4만 |
|---|
| 2026.04.17 | ₩2,490 | ₩2,500 | ₩2,420 | ₩2,475 | -0.60% | 18.4만 |
|---|
| 2026.04.16 | ₩2,470 | ₩2,485 | ₩2,420 | ₩2,485 | +0.61% | 23.2만 |
|---|
| 2026.04.15 | ₩2,455 | ₩2,465 | ₩2,410 | ₩2,450 | -0.20% | 22.3만 |
|---|
| 2026.04.14 | ₩2,480 | ₩2,495 | ₩2,400 | ₩2,455 | -1.01% | 22.7만 |
|---|
| 2026.04.13 | ₩2,585 | ₩2,590 | ₩2,410 | ₩2,480 | -4.06% | 27.1만 |
|---|
| 2026.04.10 | ₩2,385 | ₩2,490 | ₩2,385 | ₩2,480 | +3.98% | 38.1만 |
|---|
| 2026.04.09 | ₩2,420 | ₩2,420 | ₩2,335 | ₩2,380 | -1.65% | 18.6만 |
|---|
| 2026.04.08 | ₩2,405 | ₩2,430 | ₩2,305 | ₩2,375 | -1.25% | 41.3만 |
|---|
| 2026.04.07 | ₩2,455 | ₩2,460 | ₩2,330 | ₩2,390 | -2.65% | 29.3만 |
|---|
| 2026.04.06 | ₩2,530 | ₩2,580 | ₩2,395 | ₩2,445 | -3.36% | 50.8만 |
|---|
| 2026.04.03 | ₩2,390 | ₩2,685 | ₩2,355 | ₩2,530 | +5.86% | 179.7만 |
|---|
| 2026.04.02 | ₩2,405 | ₩2,425 | ₩2,260 | ₩2,315 | -3.74% | 29.7만 |
|---|
| 2026.04.01 | ₩2,355 | ₩2,395 | ₩2,320 | ₩2,385 | +1.27% | 34.7만 |
|---|
| 2026.03.31 | ₩2,420 | ₩2,420 | ₩2,255 | ₩2,280 | -5.79% | 48.2만 |
|---|
| 2026.03.30 | ₩2,270 | ₩2,405 | ₩2,190 | ₩2,370 | +4.41% | 46.5만 |
|---|
| 2026.03.27 | ₩2,275 | ₩2,320 | ₩2,195 | ₩2,275 | 0.00% | 31.9만 |
|---|
| 2026.03.26 | ₩2,395 | ₩2,400 | ₩2,190 | ₩2,275 | -5.01% | 43만 |
|---|
| 2026.03.25 | ₩2,350 | ₩2,365 | ₩2,265 | ₩2,350 | 0.00% | 40.4만 |
|---|
| 2026.03.24 | ₩2,420 | ₩2,480 | ₩2,215 | ₩2,280 | -5.79% | 66.1만 |
|---|
| 2026.03.23 | ₩2,615 | ₩2,615 | ₩2,345 | ₩2,370 | -9.37% | 116.3만 |
|---|
| 2026.03.20 | ₩2,315 | ₩2,730 | ₩2,300 | ₩2,545 | +9.94% | 581.4만 |
|---|
| 2026.03.19 | ₩2,235 | ₩2,300 | ₩2,170 | ₩2,225 | -0.45% | 41.3만 |
|---|
| 2026.03.18 | ₩2,200 | ₩2,255 | ₩2,150 | ₩2,240 | +1.82% | 45.9만 |
|---|
| 2026.03.17 | ₩2,135 | ₩2,195 | ₩2,110 | ₩2,170 | +1.64% | 36.5만 |
|---|
| 2026.03.16 | ₩2,125 | ₩2,150 | ₩2,095 | ₩2,105 | -0.94% | 16.9만 |
|---|
| 2026.03.13 | ₩2,070 | ₩2,125 | ₩2,050 | ₩2,105 | +1.69% | 22.8만 |
|---|
| 2026.03.12 | ₩1,998 | ₩2,095 | ₩1,998 | ₩2,070 | +3.60% | 19.4만 |
|---|
| 2026.03.11 | ₩1,999 | ₩2,065 | ₩1,988 | ₩2,015 | +0.80% | 14.1만 |
|---|
| 2026.03.10 | ₩2,025 | ₩2,030 | ₩1,962 | ₩1,999 | -1.28% | 12.6만 |
|---|
| 2026.03.09 | ₩2,060 | ₩2,060 | ₩1,912 | ₩1,951 | -5.29% | 22.1만 |
|---|
| 2026.03.06 | ₩1,908 | ₩2,070 | ₩1,906 | ₩2,070 | +8.49% | 34.6만 |
|---|
| 2026.03.05 | ₩1,837 | ₩1,929 | ₩1,827 | ₩1,929 | +5.01% | 24.6만 |
|---|
| 2026.03.04 | ₩1,986 | ₩1,986 | ₩1,755 | ₩1,770 | -10.88% | 45.1만 |
|---|
| 2026.03.03 | ₩1,967 | ₩2,035 | ₩1,967 | ₩1,986 | +0.97% | 17.8만 |
|---|
| 2026.02.27 | ₩2,050 | ₩2,050 | ₩2,000 | ₩2,045 | -0.24% | 13.6만 |
|---|
| 2026.02.26 | ₩2,085 | ₩2,100 | ₩2,030 | ₩2,050 | -1.68% | 13.2만 |
|---|
| 2026.02.25 | ₩2,060 | ₩2,130 | ₩2,060 | ₩2,075 | +0.73% | 19.5만 |
|---|
| 2026.02.24 | ₩2,050 | ₩2,085 | ₩2,005 | ₩2,060 | +0.49% | 14.6만 |
|---|
| 2026.02.23 | ₩2,075 | ₩2,090 | ₩2,035 | ₩2,065 | -0.48% | 11.9만 |
|---|
| 2026.02.20 | ₩2,105 | ₩2,105 | ₩2,065 | ₩2,075 | -1.43% | 13.4만 |
|---|
| 2026.02.19 | ₩2,010 | ₩2,135 | ₩2,000 | ₩2,105 | +4.73% | 44.8만 |
|---|
| 2026.02.13 | ₩2,020 | ₩2,025 | ₩1,979 | ₩2,025 | +0.25% | 12.9만 |
|---|
| 2026.02.12 | ₩2,030 | ₩2,045 | ₩1,983 | ₩2,020 | -0.49% | 19만 |
|---|
| 2026.02.11 | ₩1,978 | ₩2,010 | ₩1,960 | ₩2,005 | +1.37% | 15.8만 |
|---|
| 2026.02.10 | ₩1,921 | ₩1,978 | ₩1,920 | ₩1,978 | +2.97% | 20만 |
|---|
| 2026.02.09 | ₩1,900 | ₩1,938 | ₩1,900 | ₩1,938 | +2.00% | 11.8만 |
|---|
| 2026.02.06 | ₩1,890 | ₩1,910 | ₩1,852 | ₩1,897 | +0.37% | 14.4만 |
|---|
| 2026.02.05 | ₩1,936 | ₩1,937 | ₩1,892 | ₩1,910 | -1.34% | 19.3만 |
|---|
| 2026.02.04 | ₩1,830 | ₩1,935 | ₩1,815 | ₩1,935 | +5.74% | 49.1만 |
|---|
| 2026.02.03 | ₩1,855 | ₩1,860 | ₩1,813 | ₩1,825 | -1.62% | 28.7만 |
|---|
| 2026.02.02 | ₩1,918 | ₩1,918 | ₩1,848 | ₩1,855 | -3.28% | 25.4만 |
|---|
| 2026.01.30 | ₩1,936 | ₩1,960 | ₩1,882 | ₩1,918 | -0.93% | 24.1만 |
|---|
| 2026.01.29 | ₩1,933 | ₩1,933 | ₩1,892 | ₩1,921 | -0.62% | 25.9만 |
|---|
| 2026.01.28 | ₩1,951 | ₩1,952 | ₩1,910 | ₩1,933 | -0.92% | 21.3만 |
|---|
| 2026.01.27 | ₩1,994 | ₩1,994 | ₩1,946 | ₩1,951 | -2.16% | 12.8만 |
|---|
| 2026.01.26 | ₩1,966 | ₩1,995 | ₩1,916 | ₩1,995 | +1.48% | 13.1만 |
|---|
| 2026.01.23 | ₩1,905 | ₩1,967 | ₩1,905 | ₩1,966 | +3.20% | 18.7만 |
|---|
| 2026.01.22 | ₩1,910 | ₩1,924 | ₩1,883 | ₩1,905 | -0.26% | 12.4만 |
|---|
| 2026.01.21 | ₩1,913 | ₩1,933 | ₩1,863 | ₩1,904 | -0.47% | 10.9만 |
|---|
| 2026.01.20 | ₩1,872 | ₩1,942 | ₩1,851 | ₩1,931 | +3.15% | 17.3만 |
|---|
| 2026.01.19 | ₩1,907 | ₩1,910 | ₩1,855 | ₩1,872 | -1.84% | 16.5만 |
|---|
| 2026.01.16 | ₩1,950 | ₩1,950 | ₩1,901 | ₩1,907 | -2.21% | 12.1만 |
|---|
| 2026.01.15 | ₩1,954 | ₩1,958 | ₩1,917 | ₩1,943 | -0.56% | 11만 |
|---|
| 2026.01.14 | ₩1,974 | ₩1,979 | ₩1,931 | ₩1,954 | -1.01% | 12.5만 |
|---|
| 2026.01.13 | ₩1,985 | ₩1,985 | ₩1,941 | ₩1,974 | -0.55% | 7.5만 |
|---|
| 2026.01.12 | ₩1,930 | ₩2,045 | ₩1,930 | ₩1,985 | +2.85% | 14.2만 |
|---|
| 2026.01.09 | ₩1,917 | ₩1,937 | ₩1,904 | ₩1,927 | +0.52% | 9만 |
|---|
| 2026.01.08 | ₩1,980 | ₩1,987 | ₩1,891 | ₩1,916 | -3.23% | 21.8만 |
|---|
| 2026.01.07 | ₩2,040 | ₩2,040 | ₩1,982 | ₩1,986 | -2.65% | 17.2만 |
|---|
| 2026.01.06 | ₩2,040 | ₩2,050 | ₩2,020 | ₩2,030 | -0.49% | 6.1만 |
|---|
| 2026.01.05 | ₩2,050 | ₩2,070 | ₩2,025 | ₩2,040 | -0.49% | 7만 |
|---|
| 2026.01.02 | ₩2,040 | ₩2,060 | ₩2,025 | ₩2,050 | +0.49% | 5.3만 |
|---|
| 2025.12.30 | ₩2,020 | ₩2,055 | ₩2,005 | ₩2,040 | +0.99% | 3.6만 |
|---|
| 2025.12.29 | ₩2,020 | ₩2,025 | ₩2,000 | ₩2,020 | 0.00% | 4.3만 |
|---|
| 2025.12.26 | ₩2,050 | ₩2,050 | ₩2,000 | ₩2,020 | -1.46% | 5.1만 |
|---|
| 2025.12.24 | ₩2,105 | ₩2,105 | ₩2,025 | ₩2,025 | -3.80% | 5.7만 |
|---|
| 2025.12.23 | ₩2,130 | ₩2,130 | ₩2,060 | ₩2,075 | -2.58% | 5.9만 |
|---|
| 2025.12.22 | ₩2,100 | ₩2,130 | ₩2,095 | ₩2,115 | +0.71% | 6.2만 |
|---|
| 2025.12.19 | ₩2,100 | ₩2,110 | ₩2,080 | ₩2,090 | -0.48% | 4.2만 |
|---|
| 2025.12.18 | ₩2,125 | ₩2,125 | ₩2,070 | ₩2,100 | -1.18% | 4.8만 |
|---|
| 2025.12.17 | ₩2,080 | ₩2,125 | ₩2,065 | ₩2,125 | +2.16% | 9.5만 |
|---|
| 2025.12.16 | ₩2,115 | ₩2,115 | ₩2,040 | ₩2,080 | -1.65% | 10.8만 |
|---|
| 2025.12.15 | ₩2,130 | ₩2,250 | ₩2,100 | ₩2,120 | -0.47% | 13.9만 |
|---|
| 2025.12.12 | ₩2,030 | ₩2,190 | ₩2,030 | ₩2,150 | +5.91% | 29.8만 |
|---|
| 2025.12.11 | ₩2,020 | ₩2,035 | ₩2,000 | ₩2,025 | +0.25% | 5.1만 |
|---|
| 2025.12.10 | ₩2,015 | ₩2,020 | ₩2,000 | ₩2,015 | 0.00% | 3.5만 |
|---|
| 2025.12.09 | ₩2,005 | ₩2,045 | ₩2,000 | ₩2,015 | +0.50% | 7.7만 |
|---|
| 2025.12.08 | ₩2,080 | ₩2,080 | ₩1,999 | ₩2,025 | -2.64% | 8.1만 |
|---|
| 2025.12.05 | ₩2,050 | ₩2,050 | ₩2,005 | ₩2,045 | -0.24% | 10.9만 |
|---|
| 2025.12.04 | ₩2,025 | ₩2,040 | ₩1,988 | ₩1,999 | -1.28% | 6.9만 |
|---|
| 2025.12.03 | ₩1,985 | ₩2,030 | ₩1,982 | ₩2,025 | +2.02% | 8.3만 |
|---|
| 2025.12.02 | ₩2,020 | ₩2,020 | ₩1,958 | ₩1,990 | -1.49% | 12.9만 |
|---|
| 2025.12.01 | ₩2,045 | ₩2,065 | ₩1,996 | ₩2,005 | -1.96% | 8.1만 |
|---|
| 2025.11.28 | ₩2,010 | ₩2,045 | ₩2,005 | ₩2,045 | +1.74% | 4.9만 |
|---|
| 2025.11.27 | ₩2,040 | ₩2,050 | ₩2,000 | ₩2,015 | -1.23% | 4.6만 |
|---|
| 2025.11.26 | ₩2,015 | ₩2,040 | ₩2,005 | ₩2,040 | +1.24% | 3.8만 |
|---|
| 2025.11.25 | ₩2,000 | ₩2,025 | ₩1,988 | ₩2,015 | +0.75% | 8만 |
|---|
| 2025.11.24 | ₩2,010 | ₩2,050 | ₩1,980 | ₩1,995 | -0.75% | 7.6만 |
|---|
| 2025.11.21 | ₩2,030 | ₩2,030 | ₩1,997 | ₩2,010 | -0.99% | 4.2만 |
|---|
| 2025.11.20 | ₩2,005 | ₩2,045 | ₩2,005 | ₩2,040 | +1.75% | 5.2만 |
|---|
| 2025.11.19 | ₩2,000 | ₩2,015 | ₩1,966 | ₩2,005 | +0.25% | 8.2만 |
|---|
| 2025.11.18 | ₩2,010 | ₩2,040 | ₩1,985 | ₩1,997 | -0.65% | 13.6만 |
|---|
| 2025.11.17 | ₩2,050 | ₩2,060 | ₩2,015 | ₩2,040 | -0.49% | 5.2만 |
|---|
| 2025.11.14 | ₩2,050 | ₩2,110 | ₩2,040 | ₩2,040 | -0.49% | 11만 |
|---|
| 2025.11.13 | ₩2,105 | ₩2,115 | ₩2,080 | ₩2,115 | +0.48% | 7.2만 |
|---|
| 2025.11.12 | ₩2,045 | ₩2,105 | ₩2,030 | ₩2,105 | +2.93% | 9.3만 |
|---|
| 2025.11.11 | ₩2,055 | ₩2,100 | ₩2,015 | ₩2,040 | -0.73% | 9.1만 |
|---|
| 2025.11.10 | ₩2,015 | ₩2,065 | ₩2,015 | ₩2,055 | +1.99% | 5.8만 |
|---|
| 2025.11.07 | ₩2,065 | ₩2,065 | ₩2,000 | ₩2,035 | -1.45% | 11만 |
|---|
| 2025.11.06 | ₩2,085 | ₩2,115 | ₩2,030 | ₩2,070 | -0.72% | 10만 |
|---|
| 2025.11.05 | ₩2,080 | ₩2,080 | ₩1,990 | ₩2,080 | 0.00% | 23.2만 |
|---|
| 2025.11.04 | ₩2,070 | ₩2,120 | ₩2,030 | ₩2,085 | +0.72% | 24.1만 |
|---|
| 2025.11.03 | ₩2,110 | ₩2,120 | ₩2,035 | ₩2,065 | -2.13% | 34.3만 |
|---|
| 2025.10.31 | ₩2,045 | ₩2,110 | ₩2,025 | ₩2,110 | +3.18% | 16.4만 |
|---|
| 2025.10.30 | ₩2,200 | ₩2,200 | ₩1,980 | ₩2,045 | -7.05% | 100.9만 |
|---|
| 2025.10.29 | ₩2,445 | ₩2,445 | ₩2,160 | ₩2,200 | -10.02% | 100.6만 |
|---|
| 2025.10.28 | ₩2,475 | ₩2,495 | ₩2,420 | ₩2,470 | -0.20% | 11.8만 |
|---|
| 2025.10.27 | ₩2,460 | ₩2,500 | ₩2,430 | ₩2,475 | +0.61% | 16.3만 |
|---|
| 2025.10.24 | ₩2,405 | ₩2,475 | ₩2,405 | ₩2,450 | +1.87% | 20.8만 |
|---|
| 2025.10.23 | ₩2,340 | ₩2,475 | ₩2,340 | ₩2,405 | +2.78% | 19.1만 |
|---|
| 2025.10.22 | ₩2,330 | ₩2,355 | ₩2,280 | ₩2,355 | +1.07% | 7.4만 |
|---|
| 2025.10.21 | ₩2,330 | ₩2,360 | ₩2,300 | ₩2,330 | 0.00% | 8.3만 |
|---|
| 2025.10.20 | ₩2,345 | ₩2,350 | ₩2,285 | ₩2,330 | -0.64% | 10만 |
|---|
| 2025.10.17 | ₩2,450 | ₩2,450 | ₩2,320 | ₩2,345 | -4.29% | 14.2만 |
|---|
| 2025.10.16 | ₩2,435 | ₩2,460 | ₩2,390 | ₩2,420 | -0.62% | 12만 |
|---|
| 2025.10.15 | ₩2,405 | ₩2,470 | ₩2,400 | ₩2,435 | +1.25% | 7.9만 |
|---|
| 2025.10.14 | ₩2,385 | ₩2,435 | ₩2,340 | ₩2,405 | +0.84% | 16.9만 |
|---|
| 2025.10.13 | ₩2,300 | ₩2,385 | ₩2,215 | ₩2,385 | +3.70% | 11.4만 |
|---|
| 2025.10.10 | ₩2,380 | ₩2,395 | ₩2,290 | ₩2,330 | -2.10% | 9.5만 |
|---|