시장 데이터를 불러오는 중
전체 종목
디에스엠 과거 주가
104040.KQ · KOSDAQ
주요 제품·사업: 자동차부품(시트,도어) 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
104040.KQ · KOSDAQ
주요 제품·사업: 자동차부품(시트,도어) 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,115 | ₩3,265 | ₩3,000 | ₩3,015 | -3.21% | 4.7만 |
| 2026.10.07 | ₩3,050 | ₩3,145 | ₩3,030 | ₩3,115 | +2.13% | 4.7만 |
| 2026.10.06 | ₩3,015 | ₩3,125 | ₩2,985 | ₩3,040 | +0.83% | 4.3만 |
| 2026.10.02 | ₩2,890 | ₩3,150 | ₩2,880 | ₩3,015 | +4.33% | 10.3만 |
| 2026.10.01 | ₩2,800 | ₩2,895 | ₩2,720 | ₩2,890 | +3.21% | 4.7만 |
| 2026.09.30 | ₩2,700 | ₩2,785 | ₩2,635 | ₩2,750 | +1.85% | 7.7만 |
| 2026.09.29 | ₩2,630 | ₩2,665 | ₩2,550 | ₩2,650 | +0.76% | 3.3만 |
| 2026.09.28 | ₩2,690 | ₩2,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,495 |
| ₩2,630 |
| -2.23% |
| 5.3만 |
| 2026.09.23 | ₩2,450 | ₩2,610 | ₩2,400 | ₩2,565 | +4.69% | 7만 |
|---|
| 2026.09.22 | ₩2,435 | ₩2,450 | ₩2,305 | ₩2,450 | +0.62% | 4.2만 |
|---|
| 2026.09.21 | ₩2,590 | ₩2,590 | ₩2,255 | ₩2,430 | -6.18% | 11.4만 |
|---|
| 2026.09.18 | ₩2,430 | ₩2,475 | ₩2,400 | ₩2,445 | +0.62% | 1.1만 |
|---|
| 2026.09.17 | ₩2,375 | ₩2,445 | ₩2,350 | ₩2,430 | +2.32% | 3만 |
|---|
| 2026.09.16 | ₩2,385 | ₩2,430 | ₩2,350 | ₩2,395 | +0.42% | 3.1만 |
|---|
| 2026.09.15 | ₩2,350 | ₩2,485 | ₩2,335 | ₩2,380 | +1.28% | 1.1만 |
|---|
| 2026.09.14 | ₩2,460 | ₩2,460 | ₩2,215 | ₩2,350 | -4.47% | 1.6만 |
|---|
| 2026.09.11 | ₩2,485 | ₩2,485 | ₩2,360 | ₩2,390 | -3.82% | 1.2만 |
|---|
| 2026.09.10 | ₩2,320 | ₩2,440 | ₩2,315 | ₩2,435 | +4.96% | 2.8만 |
|---|
| 2026.09.09 | ₩2,380 | ₩2,445 | ₩2,300 | ₩2,340 | -1.68% | 2.9만 |
|---|
| 2026.09.08 | ₩2,395 | ₩2,450 | ₩2,335 | ₩2,395 | 0.00% | 3.2만 |
|---|
| 2026.09.07 | ₩2,455 | ₩2,480 | ₩2,365 | ₩2,395 | -2.44% | 4.9만 |
|---|
| 2026.09.04 | ₩2,475 | ₩2,595 | ₩2,400 | ₩2,485 | +0.40% | 2.8만 |
|---|
| 2026.09.03 | ₩2,540 | ₩2,595 | ₩2,455 | ₩2,500 | -1.57% | 1.5만 |
|---|
| 2026.09.02 | ₩2,500 | ₩2,625 | ₩2,430 | ₩2,550 | +2.00% | 1.1만 |
|---|
| 2026.09.01 | ₩2,650 | ₩2,650 | ₩2,510 | ₩2,545 | -3.96% | 2.7만 |
|---|
| 2026.08.31 | ₩2,645 | ₩2,660 | ₩2,575 | ₩2,650 | +0.19% | 2.6만 |
|---|
| 2026.08.28 | ₩2,695 | ₩2,770 | ₩2,605 | ₩2,660 | -1.30% | 3.9만 |
|---|
| 2026.08.27 | ₩2,715 | ₩2,715 | ₩2,610 | ₩2,715 | 0.00% | 4.4만 |
|---|
| 2026.08.26 | ₩2,635 | ₩2,785 | ₩2,610 | ₩2,720 | +3.23% | 4.1만 |
|---|
| 2026.08.25 | ₩2,745 | ₩2,860 | ₩2,575 | ₩2,655 | -3.28% | 11.1만 |
|---|
| 2026.08.24 | ₩2,735 | ₩2,760 | ₩2,620 | ₩2,630 | -3.84% | 9.2천 |
|---|
| 2026.08.21 | ₩2,750 | ₩2,760 | ₩2,550 | ₩2,720 | -1.09% | 4.8만 |
|---|
| 2026.08.20 | ₩2,760 | ₩2,760 | ₩2,645 | ₩2,750 | -0.36% | 3만 |
|---|
| 2026.08.19 | ₩2,760 | ₩2,790 | ₩2,630 | ₩2,710 | -1.81% | 2.1만 |
|---|
| 2026.08.18 | ₩2,760 | ₩2,765 | ₩2,605 | ₩2,760 | 0.00% | 3.7만 |
|---|
| 2026.08.14 | ₩2,780 | ₩2,825 | ₩2,675 | ₩2,760 | -0.72% | 4.9만 |
|---|
| 2026.08.13 | ₩2,760 | ₩2,805 | ₩2,635 | ₩2,780 | +0.72% | 8.6만 |
|---|
| 2026.08.12 | ₩2,780 | ₩2,885 | ₩2,685 | ₩2,790 | +0.36% | 3.8만 |
|---|
| 2026.08.11 | ₩2,785 | ₩2,920 | ₩2,730 | ₩2,770 | -0.54% | 11.6만 |
|---|
| 2026.08.10 | ₩2,785 | ₩2,830 | ₩2,690 | ₩2,795 | +0.36% | 8.1만 |
|---|
| 2026.08.07 | ₩2,830 | ₩2,930 | ₩2,600 | ₩2,785 | -1.59% | 29.2만 |
|---|
| 2026.08.06 | ₩2,700 | ₩2,825 | ₩2,650 | ₩2,770 | +2.59% | 4.1만 |
|---|
| 2026.08.05 | ₩2,640 | ₩2,760 | ₩2,640 | ₩2,700 | +2.27% | 3.9만 |
|---|
| 2026.08.04 | ₩2,660 | ₩2,660 | ₩2,540 | ₩2,640 | -0.75% | 1.7만 |
|---|
| 2026.08.03 | ₩2,690 | ₩2,690 | ₩2,500 | ₩2,660 | -1.12% | 2.2만 |
|---|
| 2026.07.31 | ₩2,305 | ₩2,645 | ₩2,295 | ₩2,610 | +13.23% | 8.4만 |
|---|
| 2026.07.30 | ₩2,375 | ₩2,510 | ₩2,250 | ₩2,295 | -3.37% | 10.9만 |
|---|
| 2026.07.29 | ₩2,715 | ₩2,715 | ₩2,305 | ₩2,425 | -10.68% | 4.6만 |
|---|
| 2026.07.28 | ₩2,660 | ₩2,735 | ₩2,510 | ₩2,600 | -2.26% | 3.7만 |
|---|
| 2026.07.27 | ₩2,830 | ₩2,830 | ₩2,670 | ₩2,730 | -3.53% | 4.1만 |
|---|
| 2026.07.24 | ₩2,745 | ₩2,875 | ₩2,715 | ₩2,735 | -0.36% | 3.7만 |
|---|
| 2026.07.23 | ₩2,645 | ₩2,865 | ₩2,645 | ₩2,745 | +3.78% | 4.4만 |
|---|
| 2026.07.22 | ₩2,880 | ₩2,940 | ₩2,700 | ₩2,785 | -3.30% | 7.6만 |
|---|
| 2026.07.21 | ₩2,660 | ₩2,930 | ₩2,660 | ₩2,880 | +8.27% | 7.4만 |
|---|
| 2026.07.20 | ₩2,765 | ₩2,900 | ₩2,625 | ₩2,650 | -4.16% | 11.3만 |
|---|
| 2026.07.16 | ₩2,585 | ₩2,795 | ₩2,580 | ₩2,765 | +6.96% | 11.1만 |
|---|
| 2026.07.15 | ₩2,520 | ₩2,710 | ₩2,300 | ₩2,635 | +4.56% | 16.5만 |
|---|
| 2026.07.14 | ₩2,375 | ₩2,570 | ₩2,210 | ₩2,520 | +6.11% | 14.4만 |
|---|
| 2026.07.13 | ₩2,070 | ₩2,450 | ₩2,035 | ₩2,325 | +12.32% | 21.4만 |
|---|
| 2026.07.10 | ₩1,779 | ₩2,220 | ₩1,779 | ₩2,070 | +16.36% | 23.7만 |
|---|
| 2026.07.09 | ₩1,709 | ₩1,880 | ₩1,709 | ₩1,803 | +5.50% | 7.8만 |
|---|
| 2026.07.08 | ₩1,728 | ₩1,747 | ₩1,650 | ₩1,723 | -0.29% | 3만 |
|---|
| 2026.07.07 | ₩1,754 | ₩1,754 | ₩1,540 | ₩1,689 | -3.71% | 20.9만 |
|---|
| 2026.07.06 | ₩1,640 | ₩1,725 | ₩1,603 | ₩1,678 | +2.32% | 2.4만 |
|---|
| 2026.07.03 | ₩1,523 | ₩1,911 | ₩1,522 | ₩1,635 | +7.35% | 4.8만 |
|---|
| 2026.07.02 | ₩1,620 | ₩1,674 | ₩1,545 | ₩1,573 | -2.90% | 3.5만 |
|---|
| 2026.07.01 | ₩1,697 | ₩1,700 | ₩1,581 | ₩1,625 | -4.24% | 6.7만 |
|---|
| 2026.06.30 | ₩1,647 | ₩1,689 | ₩1,549 | ₩1,650 | +0.18% | 2.7만 |
|---|
| 2026.06.29 | ₩1,689 | ₩1,689 | ₩1,524 | ₩1,585 | -6.16% | 3.4만 |
|---|
| 2026.06.26 | ₩1,600 | ₩1,690 | ₩1,520 | ₩1,600 | 0.00% | 4.3만 |
|---|
| 2026.06.25 | ₩1,559 | ₩1,725 | ₩1,520 | ₩1,600 | +2.63% | 6.2만 |
|---|
| 2026.06.24 | ₩1,462 | ₩1,629 | ₩1,450 | ₩1,559 | +6.63% | 6.6만 |
|---|
| 2026.06.23 | ₩1,610 | ₩1,610 | ₩1,410 | ₩1,462 | -9.19% | 3.5만 |
|---|
| 2026.06.22 | ₩1,720 | ₩1,810 | ₩1,514 | ₩1,610 | -6.40% | 7.7만 |
|---|
| 2026.06.19 | ₩1,808 | ₩1,822 | ₩1,643 | ₩1,720 | -4.87% | 8.2만 |
|---|
| 2026.06.18 | ₩1,980 | ₩2,060 | ₩1,800 | ₩1,808 | -8.69% | 7.5만 |
|---|
| 2026.06.17 | ₩1,999 | ₩2,080 | ₩1,947 | ₩1,980 | -0.95% | 9만 |
|---|
| 2026.06.16 | ₩1,940 | ₩1,999 | ₩1,848 | ₩1,983 | +2.22% | 10만 |
|---|
| 2026.06.15 | ₩1,910 | ₩2,140 | ₩1,910 | ₩1,940 | +1.57% | 7.1만 |
|---|
| 2026.06.12 | ₩1,897 | ₩1,976 | ₩1,896 | ₩1,904 | +0.37% | 3.8만 |
|---|
| 2026.06.11 | ₩1,999 | ₩1,999 | ₩1,814 | ₩1,894 | -5.25% | 4.5만 |
|---|
| 2026.06.10 | ₩1,967 | ₩2,025 | ₩1,831 | ₩1,882 | -4.32% | 42 |
|---|
| 2026.06.09 | ₩2,050 | ₩2,095 | ₩1,966 | ₩1,967 | -4.05% | 5.3만 |
|---|
| 2026.06.08 | ₩2,130 | ₩2,130 | ₩1,935 | ₩2,065 | -3.05% | 3.8만 |
|---|
| 2026.06.05 | ₩1,983 | ₩2,180 | ₩1,900 | ₩2,130 | +7.41% | 8.7만 |
|---|
| 2026.06.04 | ₩2,180 | ₩2,255 | ₩1,999 | ₩1,999 | -8.30% | 7.3만 |
|---|
| 2026.06.02 | ₩2,050 | ₩2,180 | ₩1,980 | ₩2,180 | +6.34% | 8.3만 |
|---|
| 2026.06.01 | ₩2,320 | ₩2,340 | ₩2,020 | ₩2,050 | -11.64% | 12.3만 |
|---|
| 2026.05.29 | ₩2,435 | ₩2,435 | ₩2,195 | ₩2,320 | -4.72% | 7.7만 |
|---|
| 2026.05.28 | ₩2,620 | ₩2,620 | ₩2,325 | ₩2,435 | -7.06% | 7.5만 |
|---|
| 2026.05.27 | ₩2,840 | ₩2,840 | ₩2,515 | ₩2,600 | -8.45% | 4.4만 |
|---|
| 2026.05.26 | ₩2,820 | ₩3,100 | ₩2,800 | ₩2,830 | +0.35% | 6만 |
|---|
| 2026.05.22 | ₩2,510 | ₩2,790 | ₩2,510 | ₩2,770 | +10.36% | 10.6만 |
|---|
| 2026.05.21 | ₩2,550 | ₩2,775 | ₩2,445 | ₩2,510 | -1.57% | 5.8만 |
|---|
| 2026.05.20 | ₩2,720 | ₩2,720 | ₩2,485 | ₩2,550 | -6.25% | 5.8만 |
|---|
| 2026.05.19 | ₩2,935 | ₩2,950 | ₩2,580 | ₩2,720 | -7.33% | 11.8만 |
|---|
| 2026.05.18 | ₩3,385 | ₩3,385 | ₩2,770 | ₩2,955 | -12.70% | 12만 |
|---|
| 2026.05.15 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩3,385 | ₩3,385 | ₩3,385 | ₩3,385 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩3,505 | ₩3,505 | ₩3,345 | ₩3,385 | -3.42% | 9.2만 |
|---|
| 2026.04.22 | ₩3,450 | ₩3,465 | ₩3,350 | ₩3,435 | -0.43% | 5.1만 |
|---|
| 2026.04.21 | ₩3,435 | ₩3,495 | ₩3,410 | ₩3,450 | +0.44% | 6만 |
|---|
| 2026.04.20 | ₩3,650 | ₩3,650 | ₩3,400 | ₩3,420 | -6.30% | 16만 |
|---|
| 2026.04.17 | ₩3,605 | ₩3,690 | ₩3,500 | ₩3,640 | +0.97% | 11만 |
|---|
| 2026.04.16 | ₩3,525 | ₩3,800 | ₩3,510 | ₩3,605 | +2.27% | 37.2만 |
|---|
| 2026.04.15 | ₩3,445 | ₩3,530 | ₩3,420 | ₩3,510 | +1.89% | 5.2만 |
|---|
| 2026.04.14 | ₩3,395 | ₩3,440 | ₩3,375 | ₩3,415 | +0.59% | 3.2만 |
|---|
| 2026.04.13 | ₩3,360 | ₩3,425 | ₩3,270 | ₩3,395 | +1.04% | 1.9만 |
|---|
| 2026.04.10 | ₩3,320 | ₩3,415 | ₩3,275 | ₩3,360 | +1.20% | 4.7만 |
|---|
| 2026.04.09 | ₩3,420 | ₩3,420 | ₩3,285 | ₩3,315 | -3.07% | 2.8만 |
|---|
| 2026.04.08 | ₩3,250 | ₩3,440 | ₩3,250 | ₩3,420 | +5.23% | 9.1만 |
|---|
| 2026.04.07 | ₩3,270 | ₩3,310 | ₩3,210 | ₩3,250 | -0.61% | 2.9만 |
|---|
| 2026.04.06 | ₩3,470 | ₩3,475 | ₩3,125 | ₩3,265 | -5.91% | 3.4만 |
|---|
| 2026.04.03 | ₩3,415 | ₩3,540 | ₩3,280 | ₩3,380 | -1.02% | 9.1만 |
|---|
| 2026.04.02 | ₩3,380 | ₩3,400 | ₩3,250 | ₩3,315 | -1.92% | 4.4만 |
|---|
| 2026.04.01 | ₩3,275 | ₩3,395 | ₩3,275 | ₩3,380 | +3.21% | 1.9만 |
|---|
| 2026.03.31 | ₩3,350 | ₩3,370 | ₩3,235 | ₩3,275 | -2.24% | 2만 |
|---|
| 2026.03.30 | ₩3,325 | ₩3,350 | ₩3,125 | ₩3,345 | +0.60% | 5.5만 |
|---|
| 2026.03.27 | ₩3,275 | ₩3,390 | ₩3,275 | ₩3,350 | +2.29% | 3.3만 |
|---|
| 2026.03.26 | ₩3,350 | ₩3,485 | ₩3,300 | ₩3,305 | -1.34% | 3.8만 |
|---|
| 2026.03.25 | ₩3,370 | ₩3,370 | ₩3,270 | ₩3,350 | -0.59% | 1.8만 |
|---|
| 2026.03.24 | ₩3,290 | ₩3,315 | ₩3,210 | ₩3,265 | -0.76% | 2.9만 |
|---|
| 2026.03.23 | ₩3,175 | ₩3,390 | ₩3,175 | ₩3,320 | +4.57% | 3만 |
|---|
| 2026.03.20 | ₩3,265 | ₩3,505 | ₩3,225 | ₩3,365 | +3.06% | 7.7만 |
|---|
| 2026.03.19 | ₩3,255 | ₩3,315 | ₩3,225 | ₩3,265 | +0.31% | 1.9만 |
|---|
| 2026.03.18 | ₩3,275 | ₩3,360 | ₩3,235 | ₩3,285 | +0.31% | 4.3만 |
|---|
| 2026.03.17 | ₩3,290 | ₩3,370 | ₩3,250 | ₩3,285 | -0.15% | 2.3만 |
|---|
| 2026.03.16 | ₩3,445 | ₩3,445 | ₩3,285 | ₩3,285 | -4.64% | 2.5만 |
|---|
| 2026.03.13 | ₩3,260 | ₩3,580 | ₩3,175 | ₩3,415 | +4.75% | 8.5만 |
|---|
| 2026.03.12 | ₩3,250 | ₩3,400 | ₩3,225 | ₩3,260 | +0.31% | 2.5만 |
|---|
| 2026.03.11 | ₩3,290 | ₩3,290 | ₩3,160 | ₩3,225 | -1.98% | 5.4만 |
|---|
| 2026.03.10 | ₩3,200 | ₩3,280 | ₩3,090 | ₩3,170 | -0.94% | 2.5만 |
|---|
| 2026.03.09 | ₩3,295 | ₩3,295 | ₩3,035 | ₩3,155 | -4.25% | 7.2만 |
|---|
| 2026.03.06 | ₩3,300 | ₩3,440 | ₩3,215 | ₩3,355 | +1.67% | 6.6만 |
|---|
| 2026.03.05 | ₩2,960 | ₩3,340 | ₩2,960 | ₩3,300 | +11.49% | 18.6만 |
|---|
| 2026.03.04 | ₩3,445 | ₩3,445 | ₩2,830 | ₩3,000 | -12.92% | 13.9만 |
|---|
| 2026.03.03 | ₩3,665 | ₩3,665 | ₩3,415 | ₩3,455 | -5.73% | 10.7만 |
|---|
| 2026.02.27 | ₩3,765 | ₩3,765 | ₩3,645 | ₩3,665 | -2.66% | 9만 |
|---|
| 2026.02.26 | ₩3,855 | ₩3,900 | ₩3,725 | ₩3,735 | -3.11% | 8.4만 |
|---|
| 2026.02.25 | ₩3,740 | ₩4,000 | ₩3,740 | ₩3,850 | +2.94% | 14.8만 |
|---|
| 2026.02.24 | ₩3,695 | ₩3,750 | ₩3,645 | ₩3,740 | +1.22% | 6.1만 |
|---|
| 2026.02.23 | ₩3,685 | ₩3,785 | ₩3,650 | ₩3,685 | 0.00% | 4.6만 |
|---|
| 2026.02.20 | ₩3,675 | ₩3,735 | ₩3,655 | ₩3,685 | +0.27% | 4.8만 |
|---|
| 2026.02.19 | ₩3,665 | ₩3,785 | ₩3,610 | ₩3,715 | +1.36% | 8.1만 |
|---|
| 2026.02.13 | ₩3,790 | ₩3,805 | ₩3,645 | ₩3,660 | -3.43% | 11.1만 |
|---|
| 2026.02.12 | ₩3,775 | ₩3,940 | ₩3,745 | ₩3,790 | +0.40% | 10.1만 |
|---|
| 2026.02.11 | ₩3,825 | ₩3,845 | ₩3,760 | ₩3,765 | -1.57% | 5.9만 |
|---|
| 2026.02.10 | ₩3,745 | ₩3,825 | ₩3,730 | ₩3,790 | +1.20% | 7.6만 |
|---|
| 2026.02.09 | ₩3,620 | ₩3,770 | ₩3,620 | ₩3,725 | +2.90% | 7.4만 |
|---|
| 2026.02.06 | ₩3,755 | ₩3,760 | ₩3,525 | ₩3,610 | -3.86% | 7.8만 |
|---|
| 2026.02.05 | ₩3,715 | ₩3,810 | ₩3,625 | ₩3,745 | +0.81% | 11.7만 |
|---|
| 2026.02.04 | ₩3,570 | ₩3,925 | ₩3,550 | ₩3,715 | +4.06% | 36.9만 |
|---|
| 2026.02.03 | ₩3,745 | ₩3,745 | ₩3,515 | ₩3,575 | -4.54% | 9만 |
|---|
| 2026.02.02 | ₩3,755 | ₩3,755 | ₩3,595 | ₩3,600 | -4.13% | 7.7만 |
|---|
| 2026.01.30 | ₩3,720 | ₩3,805 | ₩3,720 | ₩3,755 | +0.94% | 6.5만 |
|---|
| 2026.01.29 | ₩3,765 | ₩3,785 | ₩3,690 | ₩3,755 | -0.27% | 5.8만 |
|---|
| 2026.01.28 | ₩3,695 | ₩3,770 | ₩3,690 | ₩3,765 | +1.89% | 7.5만 |
|---|
| 2026.01.27 | ₩3,760 | ₩3,760 | ₩3,650 | ₩3,715 | -1.20% | 7.1만 |
|---|
| 2026.01.26 | ₩3,805 | ₩3,805 | ₩3,675 | ₩3,715 | -2.37% | 7.4만 |
|---|
| 2026.01.23 | ₩3,730 | ₩3,780 | ₩3,670 | ₩3,770 | +1.07% | 6만 |
|---|
| 2026.01.22 | ₩3,670 | ₩3,785 | ₩3,640 | ₩3,700 | +0.82% | 11.2만 |
|---|
| 2026.01.21 | ₩3,680 | ₩3,690 | ₩3,610 | ₩3,670 | -0.27% | 4.8만 |
|---|
| 2026.01.20 | ₩3,660 | ₩3,705 | ₩3,545 | ₩3,680 | +0.55% | 4.9만 |
|---|
| 2026.01.19 | ₩3,750 | ₩3,765 | ₩3,630 | ₩3,660 | -2.40% | 7.2만 |
|---|
| 2026.01.16 | ₩3,720 | ₩3,820 | ₩3,700 | ₩3,750 | +0.81% | 8.1만 |
|---|
| 2026.01.15 | ₩3,660 | ₩3,815 | ₩3,600 | ₩3,745 | +2.32% | 14.9만 |
|---|
| 2026.01.14 | ₩3,730 | ₩3,855 | ₩3,650 | ₩3,655 | -2.01% | 22만 |
|---|
| 2026.01.13 | ₩3,545 | ₩4,410 | ₩3,545 | ₩3,780 | +6.63% | 156.7만 |
|---|
| 2026.01.12 | ₩3,570 | ₩3,575 | ₩3,530 | ₩3,575 | +0.14% | 2.4만 |
|---|
| 2026.01.09 | ₩3,525 | ₩3,595 | ₩3,495 | ₩3,570 | +1.28% | 2.7만 |
|---|
| 2026.01.08 | ₩3,555 | ₩3,620 | ₩3,500 | ₩3,525 | -0.84% | 3.5만 |
|---|
| 2026.01.07 | ₩3,560 | ₩3,575 | ₩3,510 | ₩3,555 | -0.14% | 2.5만 |
|---|
| 2026.01.06 | ₩3,565 | ₩3,570 | ₩3,500 | ₩3,560 | -0.14% | 2.7만 |
|---|
| 2026.01.05 | ₩3,615 | ₩3,615 | ₩3,455 | ₩3,545 | -1.94% | 5.9만 |
|---|
| 2026.01.02 | ₩3,590 | ₩3,645 | ₩3,525 | ₩3,615 | +0.70% | 2만 |
|---|
| 2025.12.30 | ₩3,560 | ₩3,600 | ₩3,530 | ₩3,590 | +0.84% | 1.1만 |
|---|
| 2025.12.29 | ₩3,615 | ₩3,625 | ₩3,505 | ₩3,560 | -1.52% | 1.9만 |
|---|
| 2025.12.26 | ₩3,625 | ₩3,650 | ₩3,565 | ₩3,565 | -1.66% | 3.2만 |
|---|
| 2025.12.24 | ₩3,575 | ₩3,645 | ₩3,550 | ₩3,625 | +1.40% | 2.3만 |
|---|
| 2025.12.23 | ₩3,650 | ₩3,670 | ₩3,575 | ₩3,575 | -2.05% | 1.6만 |
|---|
| 2025.12.22 | ₩3,575 | ₩3,660 | ₩3,505 | ₩3,650 | +2.10% | 2.5만 |
|---|
| 2025.12.19 | ₩3,605 | ₩3,625 | ₩3,520 | ₩3,555 | -1.39% | 2.4만 |
|---|
| 2025.12.18 | ₩3,560 | ₩3,595 | ₩3,500 | ₩3,595 | +0.98% | 1.8만 |
|---|
| 2025.12.17 | ₩3,495 | ₩3,595 | ₩3,490 | ₩3,585 | +2.58% | 3.7만 |
|---|
| 2025.12.16 | ₩3,535 | ₩3,545 | ₩3,435 | ₩3,495 | -1.13% | 3.2만 |
|---|
| 2025.12.15 | ₩3,575 | ₩3,575 | ₩3,500 | ₩3,535 | -1.12% | 2.7만 |
|---|
| 2025.12.12 | ₩3,595 | ₩3,595 | ₩3,520 | ₩3,565 | -0.83% | 4.1만 |
|---|
| 2025.12.11 | ₩3,635 | ₩3,635 | ₩3,525 | ₩3,595 | -1.10% | 2.1만 |
|---|
| 2025.12.10 | ₩3,605 | ₩3,610 | ₩3,540 | ₩3,595 | -0.28% | 1.9만 |
|---|
| 2025.12.09 | ₩3,625 | ₩3,650 | ₩3,565 | ₩3,605 | -0.55% | 2.1만 |
|---|
| 2025.12.08 | ₩3,700 | ₩3,700 | ₩3,600 | ₩3,640 | -1.62% | 3.2만 |
|---|
| 2025.12.05 | ₩3,685 | ₩3,740 | ₩3,645 | ₩3,685 | 0.00% | 2만 |
|---|
| 2025.12.04 | ₩3,725 | ₩3,725 | ₩3,645 | ₩3,685 | -1.07% | 2.5만 |
|---|
| 2025.12.03 | ₩3,700 | ₩3,770 | ₩3,675 | ₩3,720 | +0.54% | 4.2만 |
|---|
| 2025.12.02 | ₩3,615 | ₩3,700 | ₩3,610 | ₩3,695 | +2.21% | 3.8만 |
|---|
| 2025.12.01 | ₩3,560 | ₩3,690 | ₩3,560 | ₩3,635 | +2.11% | 4.8만 |
|---|
| 2025.11.28 | ₩3,485 | ₩3,645 | ₩3,485 | ₩3,585 | +2.87% | 7.9만 |
|---|
| 2025.11.27 | ₩3,480 | ₩3,515 | ₩3,450 | ₩3,485 | +0.14% | 3.9만 |
|---|
| 2025.11.26 | ₩3,440 | ₩3,495 | ₩3,405 | ₩3,465 | +0.73% | 2.7만 |
|---|
| 2025.11.25 | ₩3,375 | ₩3,455 | ₩3,375 | ₩3,440 | +1.93% | 1.9만 |
|---|
| 2025.11.24 | ₩3,440 | ₩3,460 | ₩3,355 | ₩3,385 | -1.60% | 4.6만 |
|---|
| 2025.11.21 | ₩3,465 | ₩3,465 | ₩3,370 | ₩3,395 | -2.02% | 3.1만 |
|---|
| 2025.11.20 | ₩3,360 | ₩3,475 | ₩3,360 | ₩3,470 | +3.27% | 2.2만 |
|---|
| 2025.11.19 | ₩3,410 | ₩3,455 | ₩3,325 | ₩3,365 | -1.32% | 4.4만 |
|---|
| 2025.11.18 | ₩3,515 | ₩3,530 | ₩3,395 | ₩3,410 | -2.99% | 6.4만 |
|---|
| 2025.11.17 | ₩3,535 | ₩3,560 | ₩3,480 | ₩3,530 | -0.14% | 3.4만 |
|---|
| 2025.11.14 | ₩3,620 | ₩3,620 | ₩3,525 | ₩3,530 | -2.49% | 3.2만 |
|---|
| 2025.11.13 | ₩3,545 | ₩3,635 | ₩3,545 | ₩3,620 | +2.12% | 1.9만 |
|---|
| 2025.11.12 | ₩3,555 | ₩3,600 | ₩3,490 | ₩3,545 | -0.28% | 3.6만 |
|---|
| 2025.11.11 | ₩3,600 | ₩3,630 | ₩3,515 | ₩3,530 | -1.94% | 3.1만 |
|---|
| 2025.11.10 | ₩3,540 | ₩3,645 | ₩3,520 | ₩3,595 | +1.55% | 4.9만 |
|---|
| 2025.11.07 | ₩3,600 | ₩3,600 | ₩3,485 | ₩3,550 | -1.39% | 5.1만 |
|---|
| 2025.11.06 | ₩3,575 | ₩3,635 | ₩3,505 | ₩3,620 | +1.26% | 4.7만 |
|---|
| 2025.11.05 | ₩3,620 | ₩3,620 | ₩3,490 | ₩3,590 | -0.83% | 8.6만 |
|---|
| 2025.11.04 | ₩3,575 | ₩3,750 | ₩3,540 | ₩3,625 | +1.40% | 5.5만 |
|---|
| 2025.11.03 | ₩3,725 | ₩3,750 | ₩3,545 | ₩3,575 | -4.03% | 17.1만 |
|---|
| 2025.10.31 | ₩3,700 | ₩3,770 | ₩3,700 | ₩3,725 | +0.68% | 5.2만 |
|---|
| 2025.10.30 | ₩3,760 | ₩3,835 | ₩3,710 | ₩3,730 | -0.80% | 5만 |
|---|
| 2025.10.29 | ₩3,815 | ₩3,845 | ₩3,725 | ₩3,760 | -1.44% | 6.5만 |
|---|
| 2025.10.28 | ₩3,850 | ₩3,860 | ₩3,785 | ₩3,820 | -0.78% | 4.8만 |
|---|
| 2025.10.27 | ₩3,770 | ₩3,860 | ₩3,715 | ₩3,840 | +1.86% | 10.6만 |
|---|
| 2025.10.24 | ₩3,790 | ₩3,845 | ₩3,700 | ₩3,715 | -1.98% | 8.1만 |
|---|
| 2025.10.23 | ₩3,820 | ₩3,880 | ₩3,745 | ₩3,780 | -1.05% | 8.8만 |
|---|
| 2025.10.22 | ₩3,800 | ₩3,825 | ₩3,695 | ₩3,825 | +0.66% | 7만 |
|---|
| 2025.10.21 | ₩3,800 | ₩3,855 | ₩3,715 | ₩3,770 | -0.79% | 18.2만 |
|---|
| 2025.10.20 | ₩3,855 | ₩3,900 | ₩3,700 | ₩3,800 | -1.43% | 15.9만 |
|---|
| 2025.10.17 | ₩3,950 | ₩3,975 | ₩3,775 | ₩3,785 | -4.18% | 22.9만 |
|---|
| 2025.10.16 | ₩4,220 | ₩4,275 | ₩3,900 | ₩3,920 | -7.11% | 38.8만 |
|---|
| 2025.10.15 | ₩4,125 | ₩4,260 | ₩4,115 | ₩4,195 | +1.70% | 30.9만 |
|---|
| 2025.10.14 | ₩4,270 | ₩4,320 | ₩4,100 | ₩4,115 | -3.63% | 15.1만 |
|---|
| 2025.10.13 | ₩4,300 | ₩4,475 | ₩4,200 | ₩4,200 | -2.33% | 13.1만 |
|---|
| 2025.10.10 | ₩4,560 | ₩4,600 | ₩4,335 | ₩4,390 | -3.73% | 26.4만 |
|---|