시장 데이터를 불러오는 중
전체 종목
디와이피엔에프 과거 주가
104460.KQ · KOSDAQ
주요 제품·사업: 뉴메틱 컨베잉 시스템(분체이송시스템)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
104460.KQ · KOSDAQ
주요 제품·사업: 뉴메틱 컨베잉 시스템(분체이송시스템)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,750 | ₩6,810 | ₩6,620 | ₩6,700 | -0.74% | 5.9천 |
| 2026.10.07 | ₩6,710 | ₩6,980 | ₩6,710 | ₩6,750 | +0.60% | 1.7만 |
| 2026.10.06 | ₩6,670 | ₩6,740 | ₩6,660 | ₩6,700 | +0.45% | 1.4만 |
| 2026.10.02 | ₩6,590 | ₩6,740 | ₩6,570 | ₩6,690 | +1.52% | 6.6천 |
| 2026.10.01 | ₩6,650 | ₩6,720 | ₩6,580 | ₩6,630 | -0.30% | 6.2천 |
| 2026.09.30 | ₩6,650 | ₩6,740 | ₩6,460 | ₩6,700 | +0.75% | 1.1만 |
| 2026.09.29 | ₩6,750 | ₩6,840 | ₩6,630 | ₩6,680 | -1.04% | 3.9천 |
| 2026.09.28 | ₩6,690 | ₩6,780 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,650 |
| ₩6,740 |
| +0.75% |
| 7.6천 |
| 2026.09.23 | ₩6,680 | ₩6,900 | ₩6,670 | ₩6,740 | +0.90% | 8.8천 |
|---|
| 2026.09.22 | ₩6,470 | ₩6,750 | ₩6,360 | ₩6,690 | +3.40% | 1.9만 |
|---|
| 2026.09.21 | ₩6,760 | ₩6,800 | ₩6,350 | ₩6,430 | -4.88% | 3만 |
|---|
| 2026.09.18 | ₩6,760 | ₩6,850 | ₩6,680 | ₩6,760 | 0.00% | 9.1천 |
|---|
| 2026.09.17 | ₩6,790 | ₩6,870 | ₩6,750 | ₩6,760 | -0.44% | 6.2천 |
|---|
| 2026.09.16 | ₩6,880 | ₩6,880 | ₩6,600 | ₩6,790 | -1.31% | 1.6만 |
|---|
| 2026.09.15 | ₩6,980 | ₩6,980 | ₩6,800 | ₩6,860 | -1.72% | 4.3천 |
|---|
| 2026.09.14 | ₩7,120 | ₩7,120 | ₩6,620 | ₩6,940 | -2.53% | 1.4만 |
|---|
| 2026.09.11 | ₩7,260 | ₩7,300 | ₩7,060 | ₩7,070 | -2.62% | 1.8만 |
|---|
| 2026.09.10 | ₩7,290 | ₩7,320 | ₩7,190 | ₩7,250 | -0.55% | 7.9천 |
|---|
| 2026.09.09 | ₩7,230 | ₩7,390 | ₩7,190 | ₩7,290 | +0.83% | 6.7천 |
|---|
| 2026.09.08 | ₩7,320 | ₩7,500 | ₩7,190 | ₩7,240 | -1.09% | 2.2만 |
|---|
| 2026.09.07 | ₩7,580 | ₩7,620 | ₩7,370 | ₩7,480 | -1.32% | 1.5만 |
|---|
| 2026.09.04 | ₩7,560 | ₩7,640 | ₩7,490 | ₩7,580 | +0.26% | 4.1천 |
|---|
| 2026.09.03 | ₩7,700 | ₩7,740 | ₩7,430 | ₩7,540 | -2.08% | 7.8천 |
|---|
| 2026.09.02 | ₩7,880 | ₩7,940 | ₩7,670 | ₩7,690 | -2.41% | 2.9천 |
|---|
| 2026.09.01 | ₩7,900 | ₩7,980 | ₩7,720 | ₩7,890 | -0.13% | 7.2천 |
|---|
| 2026.08.31 | ₩7,920 | ₩7,930 | ₩7,670 | ₩7,920 | 0.00% | 4.3천 |
|---|
| 2026.08.28 | ₩7,800 | ₩7,930 | ₩7,780 | ₩7,920 | +1.54% | 2.6천 |
|---|
| 2026.08.27 | ₩7,860 | ₩7,920 | ₩7,800 | ₩7,800 | -0.76% | 4.3천 |
|---|
| 2026.08.26 | ₩7,750 | ₩7,880 | ₩7,720 | ₩7,860 | +1.42% | 1만 |
|---|
| 2026.08.25 | ₩7,590 | ₩7,740 | ₩7,420 | ₩7,740 | +1.98% | 4.8천 |
|---|
| 2026.08.24 | ₩7,470 | ₩7,580 | ₩7,380 | ₩7,570 | +1.34% | 9.9천 |
|---|
| 2026.08.21 | ₩7,750 | ₩7,770 | ₩7,320 | ₩7,450 | -3.87% | 2만 |
|---|
| 2026.08.20 | ₩7,850 | ₩7,880 | ₩7,600 | ₩7,760 | -1.15% | 1.1만 |
|---|
| 2026.08.19 | ₩7,920 | ₩8,090 | ₩7,700 | ₩7,780 | -1.77% | 2.3만 |
|---|
| 2026.08.18 | ₩8,750 | ₩8,890 | ₩8,020 | ₩8,240 | -5.83% | 3.1만 |
|---|
| 2026.08.14 | ₩8,940 | ₩8,975 | ₩8,820 | ₩8,890 | -0.56% | 4.2천 |
|---|
| 2026.08.13 | ₩8,900 | ₩8,940 | ₩8,710 | ₩8,860 | -0.45% | 7.1천 |
|---|
| 2026.08.12 | ₩8,900 | ₩8,930 | ₩8,740 | ₩8,900 | 0.00% | 6.1천 |
|---|
| 2026.08.11 | ₩8,870 | ₩8,990 | ₩8,710 | ₩8,900 | +0.34% | 4천 |
|---|
| 2026.08.10 | ₩8,700 | ₩8,870 | ₩8,640 | ₩8,870 | +1.95% | 5.3천 |
|---|
| 2026.08.07 | ₩8,510 | ₩8,710 | ₩8,500 | ₩8,700 | +2.23% | 5.3천 |
|---|
| 2026.08.06 | ₩8,520 | ₩8,550 | ₩8,400 | ₩8,490 | -0.35% | 3.5천 |
|---|
| 2026.08.05 | ₩8,500 | ₩8,610 | ₩8,440 | ₩8,500 | 0.00% | 4.9천 |
|---|
| 2026.08.04 | ₩8,310 | ₩8,430 | ₩8,140 | ₩8,390 | +0.96% | 5.9천 |
|---|
| 2026.08.03 | ₩8,140 | ₩8,310 | ₩7,720 | ₩8,300 | +1.97% | 6.2천 |
|---|
| 2026.07.31 | ₩8,030 | ₩8,200 | ₩7,760 | ₩8,170 | +1.74% | 8.1천 |
|---|
| 2026.07.30 | ₩7,200 | ₩8,100 | ₩7,200 | ₩8,000 | +11.11% | 1.6만 |
|---|
| 2026.07.29 | ₩8,290 | ₩8,440 | ₩7,530 | ₩7,800 | -5.91% | 2.5만 |
|---|
| 2026.07.28 | ₩8,740 | ₩8,740 | ₩8,200 | ₩8,350 | -4.46% | 1.9만 |
|---|
| 2026.07.27 | ₩8,710 | ₩8,780 | ₩8,600 | ₩8,750 | +0.46% | 3.3천 |
|---|
| 2026.07.24 | ₩8,820 | ₩8,830 | ₩8,500 | ₩8,680 | -1.59% | 7.7천 |
|---|
| 2026.07.23 | ₩8,770 | ₩8,840 | ₩8,590 | ₩8,830 | +0.68% | 1.1만 |
|---|
| 2026.07.22 | ₩8,780 | ₩8,810 | ₩8,560 | ₩8,800 | +0.23% | 6.9천 |
|---|
| 2026.07.21 | ₩8,820 | ₩8,840 | ₩8,370 | ₩8,770 | -0.57% | 6.6천 |
|---|
| 2026.07.20 | ₩8,990 | ₩9,020 | ₩8,610 | ₩8,800 | -2.11% | 4.2천 |
|---|
| 2026.07.16 | ₩8,860 | ₩9,000 | ₩8,840 | ₩8,990 | +1.47% | 1.5천 |
|---|
| 2026.07.15 | ₩8,750 | ₩9,020 | ₩8,660 | ₩8,860 | +1.26% | 8.6천 |
|---|
| 2026.07.14 | ₩8,790 | ₩8,790 | ₩8,380 | ₩8,650 | -1.59% | 1.6만 |
|---|
| 2026.07.13 | ₩9,020 | ₩9,230 | ₩8,600 | ₩8,650 | -4.10% | 7.7천 |
|---|
| 2026.07.10 | ₩8,830 | ₩9,150 | ₩8,830 | ₩9,010 | +2.04% | 4.4천 |
|---|
| 2026.07.09 | ₩8,700 | ₩9,080 | ₩8,620 | ₩8,820 | +1.38% | 1.3만 |
|---|
| 2026.07.08 | ₩9,180 | ₩9,270 | ₩8,750 | ₩8,970 | -2.29% | 7.5천 |
|---|
| 2026.07.07 | ₩9,400 | ₩9,510 | ₩8,860 | ₩9,170 | -2.45% | 7.8천 |
|---|
| 2026.07.06 | ₩9,380 | ₩9,400 | ₩9,180 | ₩9,400 | +0.21% | 3.5천 |
|---|
| 2026.07.03 | ₩9,300 | ₩9,370 | ₩9,000 | ₩9,370 | +0.75% | 6.5천 |
|---|
| 2026.07.02 | ₩8,990 | ₩9,610 | ₩8,690 | ₩9,300 | +3.45% | 2.2만 |
|---|
| 2026.07.01 | ₩8,970 | ₩9,210 | ₩8,620 | ₩8,980 | +0.11% | 1.5만 |
|---|
| 2026.06.30 | ₩8,840 | ₩9,140 | ₩8,790 | ₩8,970 | +1.47% | 7.2천 |
|---|
| 2026.06.29 | ₩8,370 | ₩9,110 | ₩8,370 | ₩9,000 | +7.53% | 1.4만 |
|---|
| 2026.06.26 | ₩8,700 | ₩8,800 | ₩8,050 | ₩8,450 | -2.87% | 2.2만 |
|---|
| 2026.06.25 | ₩8,840 | ₩8,980 | ₩8,680 | ₩8,700 | -1.58% | 1.4만 |
|---|
| 2026.06.24 | ₩8,930 | ₩9,170 | ₩8,790 | ₩8,830 | -1.12% | 2.2만 |
|---|
| 2026.06.23 | ₩9,470 | ₩9,580 | ₩8,820 | ₩8,930 | -5.70% | 3.1만 |
|---|
| 2026.06.22 | ₩9,920 | ₩9,920 | ₩9,360 | ₩9,470 | -4.54% | 1.5만 |
|---|
| 2026.06.19 | ₩10,190 | ₩10,290 | ₩9,540 | ₩9,920 | -2.65% | 2.5만 |
|---|
| 2026.06.18 | ₩10,780 | ₩10,780 | ₩10,050 | ₩10,180 | -5.57% | 2만 |
|---|
| 2026.06.17 | ₩10,680 | ₩10,850 | ₩10,430 | ₩10,780 | +0.94% | 2만 |
|---|
| 2026.06.16 | ₩10,800 | ₩11,000 | ₩10,420 | ₩10,680 | -1.11% | 2만 |
|---|
| 2026.06.15 | ₩10,520 | ₩10,870 | ₩10,470 | ₩10,800 | +2.66% | 2.2만 |
|---|
| 2026.06.12 | ₩10,100 | ₩10,450 | ₩9,880 | ₩10,450 | +3.47% | 2만 |
|---|
| 2026.06.11 | ₩9,740 | ₩9,910 | ₩9,530 | ₩9,880 | +1.44% | 1.1만 |
|---|
| 2026.06.10 | ₩9,850 | ₩9,850 | ₩9,520 | ₩9,690 | -1.62% | 1 |
|---|
| 2026.06.09 | ₩9,320 | ₩9,950 | ₩9,320 | ₩9,860 | +5.79% | 5.6만 |
|---|
| 2026.06.08 | ₩9,690 | ₩9,900 | ₩9,060 | ₩9,320 | -3.82% | 2.8만 |
|---|
| 2026.06.05 | ₩10,060 | ₩10,090 | ₩9,760 | ₩9,850 | -2.09% | 2.1만 |
|---|
| 2026.06.04 | ₩9,950 | ₩10,380 | ₩9,790 | ₩10,060 | +1.11% | 2.2만 |
|---|
| 2026.06.02 | ₩9,840 | ₩10,130 | ₩9,180 | ₩9,950 | +1.12% | 7.4만 |
|---|
| 2026.06.01 | ₩10,280 | ₩10,440 | ₩9,510 | ₩9,750 | -5.16% | 10.2만 |
|---|
| 2026.05.29 | ₩10,160 | ₩10,510 | ₩10,030 | ₩10,350 | +1.87% | 3.6만 |
|---|
| 2026.05.28 | ₩10,230 | ₩10,260 | ₩9,880 | ₩10,160 | -0.68% | 5.1만 |
|---|
| 2026.05.27 | ₩10,490 | ₩10,590 | ₩10,070 | ₩10,180 | -2.96% | 4.6만 |
|---|
| 2026.05.26 | ₩11,100 | ₩11,100 | ₩10,470 | ₩10,510 | -5.32% | 4.7만 |
|---|
| 2026.05.22 | ₩10,400 | ₩10,980 | ₩10,400 | ₩10,960 | +5.38% | 2.4만 |
|---|
| 2026.05.21 | ₩10,750 | ₩11,020 | ₩10,300 | ₩10,400 | -3.26% | 8.8만 |
|---|
| 2026.05.20 | ₩11,050 | ₩11,050 | ₩10,490 | ₩10,620 | -3.89% | 5.5만 |
|---|
| 2026.05.19 | ₩11,670 | ₩11,670 | ₩10,750 | ₩11,050 | -5.31% | 14.8만 |
|---|
| 2026.05.18 | ₩12,790 | ₩12,930 | ₩11,420 | ₩11,770 | -7.97% | 15.6만 |
|---|
| 2026.05.15 | ₩13,550 | ₩13,580 | ₩13,050 | ₩13,110 | -3.25% | 5.8만 |
|---|
| 2026.05.14 | ₩13,400 | ₩13,540 | ₩13,060 | ₩13,540 | +1.04% | 2.1만 |
|---|
| 2026.05.13 | ₩13,400 | ₩13,400 | ₩13,100 | ₩13,400 | 0.00% | 3.3만 |
|---|
| 2026.05.12 | ₩13,740 | ₩13,810 | ₩13,200 | ₩13,420 | -2.33% | 3.5만 |
|---|
| 2026.05.11 | ₩14,000 | ₩14,010 | ₩13,550 | ₩13,690 | -2.21% | 3.7만 |
|---|
| 2026.05.08 | ₩14,320 | ₩14,330 | ₩13,980 | ₩14,000 | -2.23% | 3.1만 |
|---|
| 2026.05.07 | ₩14,470 | ₩14,500 | ₩14,110 | ₩14,260 | -1.45% | 3.4만 |
|---|
| 2026.05.06 | ₩15,010 | ₩15,010 | ₩14,380 | ₩14,410 | -4.00% | 6.2만 |
|---|
| 2026.05.04 | ₩15,050 | ₩15,100 | ₩14,850 | ₩14,980 | -0.47% | 3.7만 |
|---|
| 2026.04.30 | ₩15,310 | ₩15,310 | ₩14,980 | ₩15,090 | -1.44% | 3만 |
|---|
| 2026.04.29 | ₩15,050 | ₩15,370 | ₩14,960 | ₩15,290 | +1.59% | 1.4만 |
|---|
| 2026.04.28 | ₩15,180 | ₩15,350 | ₩15,000 | ₩15,060 | -0.79% | 2.8만 |
|---|
| 2026.04.27 | ₩15,370 | ₩15,470 | ₩15,190 | ₩15,250 | -0.78% | 3만 |
|---|
| 2026.04.24 | ₩15,050 | ₩15,360 | ₩14,880 | ₩15,300 | +1.66% | 4.2만 |
|---|
| 2026.04.23 | ₩15,030 | ₩15,300 | ₩14,880 | ₩15,050 | +0.13% | 5만 |
|---|
| 2026.04.22 | ₩15,090 | ₩15,090 | ₩14,790 | ₩15,000 | -0.60% | 2.3만 |
|---|
| 2026.04.21 | ₩14,930 | ₩15,190 | ₩14,850 | ₩15,090 | +1.07% | 3.5만 |
|---|
| 2026.04.20 | ₩14,620 | ₩15,150 | ₩14,570 | ₩14,910 | +1.98% | 4.7만 |
|---|
| 2026.04.17 | ₩14,240 | ₩14,620 | ₩14,100 | ₩14,620 | +2.67% | 3.4만 |
|---|
| 2026.04.16 | ₩14,280 | ₩14,310 | ₩13,870 | ₩14,230 | -0.35% | 3.8만 |
|---|
| 2026.04.15 | ₩14,300 | ₩14,360 | ₩14,120 | ₩14,190 | -0.77% | 3.2만 |
|---|
| 2026.04.14 | ₩14,330 | ₩14,470 | ₩14,240 | ₩14,270 | -0.42% | 3.6만 |
|---|
| 2026.04.13 | ₩14,590 | ₩14,590 | ₩14,150 | ₩14,320 | -1.85% | 2.6만 |
|---|
| 2026.04.10 | ₩14,360 | ₩14,710 | ₩14,350 | ₩14,660 | +2.09% | 3.2만 |
|---|
| 2026.04.09 | ₩14,200 | ₩14,400 | ₩14,000 | ₩14,350 | +1.06% | 2.3만 |
|---|
| 2026.04.08 | ₩13,860 | ₩14,270 | ₩13,860 | ₩14,200 | +2.45% | 2.1만 |
|---|
| 2026.04.07 | ₩14,240 | ₩14,240 | ₩13,640 | ₩13,730 | -3.58% | 3.2만 |
|---|
| 2026.04.06 | ₩14,190 | ₩14,210 | ₩13,830 | ₩14,130 | -0.42% | 2.7만 |
|---|
| 2026.04.03 | ₩13,520 | ₩14,330 | ₩13,520 | ₩14,190 | +4.96% | 4.7만 |
|---|
| 2026.04.02 | ₩14,090 | ₩14,130 | ₩13,330 | ₩13,450 | -4.54% | 6.7만 |
|---|
| 2026.04.01 | ₩14,130 | ₩14,300 | ₩13,860 | ₩14,020 | -0.78% | 3만 |
|---|
| 2026.03.31 | ₩14,600 | ₩14,600 | ₩13,750 | ₩13,880 | -4.93% | 8.1만 |
|---|
| 2026.03.30 | ₩15,240 | ₩15,240 | ₩14,530 | ₩14,530 | -4.66% | 7.4만 |
|---|
| 2026.03.27 | ₩15,640 | ₩15,810 | ₩15,230 | ₩15,810 | +1.09% | 3.5만 |
|---|
| 2026.03.26 | ₩15,950 | ₩16,010 | ₩15,670 | ₩15,670 | -1.76% | 3.4만 |
|---|
| 2026.03.25 | ₩16,000 | ₩16,120 | ₩15,880 | ₩15,950 | -0.31% | 3만 |
|---|
| 2026.03.24 | ₩15,660 | ₩16,600 | ₩15,630 | ₩15,860 | +1.28% | 8.5만 |
|---|
| 2026.03.23 | ₩15,950 | ₩15,950 | ₩15,260 | ₩15,470 | -3.01% | 5.2만 |
|---|
| 2026.03.20 | ₩15,380 | ₩16,020 | ₩15,380 | ₩15,970 | +3.84% | 5만 |
|---|
| 2026.03.19 | ₩15,480 | ₩15,650 | ₩15,300 | ₩15,340 | -0.90% | 2.7만 |
|---|
| 2026.03.18 | ₩15,540 | ₩15,710 | ₩15,380 | ₩15,530 | -0.06% | 2.5만 |
|---|
| 2026.03.17 | ₩15,330 | ₩15,710 | ₩15,220 | ₩15,540 | +1.37% | 5.5만 |
|---|
| 2026.03.16 | ₩15,290 | ₩15,900 | ₩15,290 | ₩15,530 | +1.57% | 5.4만 |
|---|
| 2026.03.13 | ₩14,850 | ₩15,370 | ₩14,690 | ₩15,280 | +2.90% | 4.2만 |
|---|
| 2026.03.12 | ₩14,690 | ₩15,500 | ₩14,650 | ₩14,970 | +1.91% | 6.8만 |
|---|
| 2026.03.11 | ₩14,390 | ₩14,820 | ₩14,390 | ₩14,720 | +2.29% | 3.2만 |
|---|
| 2026.03.10 | ₩14,350 | ₩14,550 | ₩14,220 | ₩14,380 | +0.21% | 2.2만 |
|---|
| 2026.03.09 | ₩13,680 | ₩14,280 | ₩13,510 | ₩14,280 | +4.39% | 4.5만 |
|---|
| 2026.03.06 | ₩14,100 | ₩14,470 | ₩14,040 | ₩14,280 | +1.28% | 4.5만 |
|---|
| 2026.03.05 | ₩13,330 | ₩14,150 | ₩13,320 | ₩14,100 | +5.78% | 6.2만 |
|---|
| 2026.03.04 | ₩14,510 | ₩14,510 | ₩12,890 | ₩13,000 | -10.41% | 12.2만 |
|---|
| 2026.03.03 | ₩14,870 | ₩15,260 | ₩14,510 | ₩14,520 | -2.35% | 6.6만 |
|---|
| 2026.02.27 | ₩15,000 | ₩15,000 | ₩14,690 | ₩14,960 | -0.27% | 6만 |
|---|
| 2026.02.26 | ₩15,160 | ₩15,300 | ₩15,000 | ₩15,000 | -1.06% | 5.8만 |
|---|
| 2026.02.25 | ₩15,460 | ₩15,640 | ₩15,150 | ₩15,150 | -2.01% | 8.3만 |
|---|
| 2026.02.24 | ₩15,020 | ₩15,230 | ₩14,780 | ₩15,220 | +1.33% | 4.2만 |
|---|
| 2026.02.23 | ₩15,010 | ₩15,210 | ₩14,650 | ₩15,020 | +0.07% | 5.8만 |
|---|
| 2026.02.20 | ₩15,190 | ₩15,350 | ₩14,610 | ₩14,980 | -1.38% | 11만 |
|---|
| 2026.02.19 | ₩15,400 | ₩16,400 | ₩15,130 | ₩15,190 | -1.36% | 19.7만 |
|---|
| 2026.02.13 | ₩15,210 | ₩15,430 | ₩15,180 | ₩15,390 | +1.18% | 3.6만 |
|---|
| 2026.02.12 | ₩15,300 | ₩15,550 | ₩15,240 | ₩15,420 | +0.78% | 6.8만 |
|---|
| 2026.02.11 | ₩14,970 | ₩15,370 | ₩14,650 | ₩15,280 | +2.07% | 7.9만 |
|---|
| 2026.02.10 | ₩14,910 | ₩15,270 | ₩14,890 | ₩14,900 | -0.07% | 6.4만 |
|---|
| 2026.02.09 | ₩14,940 | ₩15,210 | ₩14,830 | ₩14,900 | -0.27% | 10.2만 |
|---|
| 2026.02.06 | ₩15,010 | ₩15,130 | ₩14,500 | ₩14,900 | -0.73% | 6.8만 |
|---|
| 2026.02.05 | ₩15,100 | ₩15,360 | ₩14,970 | ₩15,120 | +0.13% | 4.6만 |
|---|
| 2026.02.04 | ₩14,470 | ₩15,250 | ₩14,410 | ₩15,240 | +5.32% | 9.3만 |
|---|
| 2026.02.03 | ₩14,140 | ₩14,610 | ₩14,140 | ₩14,470 | +2.33% | 8.3만 |
|---|
| 2026.02.02 | ₩14,510 | ₩14,650 | ₩14,040 | ₩14,100 | -2.83% | 4.3만 |
|---|
| 2026.01.30 | ₩14,760 | ₩14,890 | ₩14,210 | ₩14,510 | -1.69% | 7만 |
|---|
| 2026.01.29 | ₩14,810 | ₩15,000 | ₩14,670 | ₩14,760 | -0.34% | 5.6만 |
|---|
| 2026.01.28 | ₩15,220 | ₩15,220 | ₩14,620 | ₩14,800 | -2.76% | 4.1만 |
|---|
| 2026.01.27 | ₩15,350 | ₩15,350 | ₩14,850 | ₩15,060 | -1.89% | 5만 |
|---|
| 2026.01.26 | ₩14,680 | ₩15,240 | ₩14,440 | ₩15,230 | +3.75% | 10.7만 |
|---|
| 2026.01.23 | ₩13,960 | ₩14,620 | ₩13,870 | ₩14,500 | +3.87% | 8.7만 |
|---|
| 2026.01.22 | ₩13,960 | ₩14,110 | ₩13,630 | ₩13,920 | -0.29% | 4.6만 |
|---|
| 2026.01.21 | ₩13,880 | ₩13,970 | ₩13,540 | ₩13,960 | +0.58% | 4.8만 |
|---|
| 2026.01.20 | ₩13,850 | ₩14,070 | ₩13,500 | ₩13,970 | +0.87% | 5.5만 |
|---|
| 2026.01.19 | ₩13,390 | ₩13,710 | ₩13,390 | ₩13,690 | +2.24% | 3.9만 |
|---|
| 2026.01.16 | ₩13,300 | ₩13,470 | ₩13,230 | ₩13,390 | +0.68% | 2만 |
|---|
| 2026.01.15 | ₩13,170 | ₩13,300 | ₩13,030 | ₩13,300 | +0.99% | 1.8만 |
|---|
| 2026.01.14 | ₩13,230 | ₩13,250 | ₩13,120 | ₩13,170 | -0.45% | 2.1만 |
|---|
| 2026.01.13 | ₩13,570 | ₩13,590 | ₩13,190 | ₩13,290 | -2.06% | 3.5만 |
|---|
| 2026.01.12 | ₩13,450 | ₩13,600 | ₩13,350 | ₩13,590 | +1.04% | 1.7만 |
|---|
| 2026.01.09 | ₩13,200 | ₩13,730 | ₩13,200 | ₩13,490 | +2.20% | 1.8만 |
|---|
| 2026.01.08 | ₩13,740 | ₩13,740 | ₩13,220 | ₩13,250 | -3.57% | 3.1만 |
|---|
| 2026.01.07 | ₩13,830 | ₩13,830 | ₩13,560 | ₩13,690 | -1.01% | 3.4만 |
|---|
| 2026.01.06 | ₩13,760 | ₩13,920 | ₩13,700 | ₩13,840 | +0.58% | 1.5만 |
|---|
| 2026.01.05 | ₩13,850 | ₩14,030 | ₩13,690 | ₩13,730 | -0.87% | 2.9만 |
|---|
| 2026.01.02 | ₩13,950 | ₩14,020 | ₩13,790 | ₩13,860 | -0.65% | 1.7만 |
|---|
| 2025.12.30 | ₩13,930 | ₩13,960 | ₩13,750 | ₩13,940 | +0.07% | 7.8천 |
|---|
| 2025.12.29 | ₩14,050 | ₩14,050 | ₩13,730 | ₩13,930 | -0.85% | 1.3만 |
|---|
| 2025.12.26 | ₩13,850 | ₩13,970 | ₩13,810 | ₩13,920 | +0.51% | 1.7만 |
|---|
| 2025.12.24 | ₩13,900 | ₩13,910 | ₩13,790 | ₩13,850 | -0.36% | 9.7천 |
|---|
| 2025.12.23 | ₩14,100 | ₩14,200 | ₩13,840 | ₩13,890 | -1.49% | 1.6만 |
|---|
| 2025.12.22 | ₩13,900 | ₩14,250 | ₩13,900 | ₩14,100 | +1.44% | 1.5만 |
|---|
| 2025.12.19 | ₩13,740 | ₩13,930 | ₩13,610 | ₩13,840 | +0.73% | 1.4만 |
|---|
| 2025.12.18 | ₩14,120 | ₩14,120 | ₩13,690 | ₩13,720 | -2.83% | 2.8만 |
|---|
| 2025.12.17 | ₩13,930 | ₩14,290 | ₩13,760 | ₩14,160 | +1.65% | 3.5만 |
|---|
| 2025.12.16 | ₩14,300 | ₩14,310 | ₩13,800 | ₩13,930 | -2.59% | 2.6만 |
|---|
| 2025.12.15 | ₩14,170 | ₩14,380 | ₩14,080 | ₩14,300 | +0.92% | 1.3만 |
|---|
| 2025.12.12 | ₩14,380 | ₩14,390 | ₩14,180 | ₩14,380 | 0.00% | 1.2만 |
|---|
| 2025.12.11 | ₩14,310 | ₩14,480 | ₩14,190 | ₩14,370 | +0.42% | 1.8만 |
|---|
| 2025.12.10 | ₩14,190 | ₩14,450 | ₩14,190 | ₩14,250 | +0.42% | 1.6만 |
|---|
| 2025.12.09 | ₩14,220 | ₩14,540 | ₩14,150 | ₩14,170 | -0.35% | 3.1만 |
|---|
| 2025.12.08 | ₩13,940 | ₩14,330 | ₩13,920 | ₩14,230 | +2.08% | 4만 |
|---|
| 2025.12.05 | ₩13,930 | ₩14,080 | ₩13,810 | ₩13,900 | -0.22% | 1.7만 |
|---|
| 2025.12.04 | ₩13,970 | ₩14,050 | ₩13,660 | ₩13,860 | -0.79% | 1.7만 |
|---|
| 2025.12.03 | ₩13,810 | ₩14,000 | ₩13,770 | ₩13,960 | +1.09% | 1.5만 |
|---|
| 2025.12.02 | ₩13,780 | ₩14,040 | ₩13,750 | ₩13,960 | +1.31% | 2.3만 |
|---|
| 2025.12.01 | ₩13,670 | ₩13,890 | ₩13,620 | ₩13,740 | +0.51% | 1.6만 |
|---|
| 2025.11.28 | ₩13,630 | ₩13,760 | ₩13,510 | ₩13,600 | -0.22% | 2.4만 |
|---|
| 2025.11.27 | ₩14,190 | ₩14,190 | ₩13,600 | ₩13,650 | -3.81% | 1.6만 |
|---|
| 2025.11.26 | ₩13,610 | ₩13,770 | ₩13,610 | ₩13,770 | +1.18% | 1.2만 |
|---|
| 2025.11.25 | ₩13,430 | ₩13,650 | ₩13,380 | ₩13,600 | +1.27% | 1.5만 |
|---|
| 2025.11.24 | ₩13,620 | ₩13,780 | ₩13,430 | ₩13,430 | -1.40% | 1.6만 |
|---|
| 2025.11.21 | ₩13,720 | ₩13,820 | ₩13,430 | ₩13,610 | -0.80% | 3.1만 |
|---|
| 2025.11.20 | ₩13,830 | ₩14,000 | ₩13,760 | ₩13,830 | 0.00% | 1.6만 |
|---|
| 2025.11.19 | ₩13,920 | ₩13,930 | ₩13,400 | ₩13,820 | -0.72% | 2.5만 |
|---|
| 2025.11.18 | ₩14,240 | ₩14,400 | ₩13,780 | ₩13,920 | -2.25% | 3.6만 |
|---|
| 2025.11.17 | ₩15,000 | ₩15,030 | ₩14,310 | ₩14,370 | -4.20% | 4.2만 |
|---|
| 2025.11.14 | ₩14,600 | ₩15,870 | ₩14,110 | ₩14,970 | +2.53% | 7.4만 |
|---|
| 2025.11.13 | ₩15,230 | ₩15,470 | ₩15,120 | ₩15,350 | +0.79% | 3.1만 |
|---|
| 2025.11.12 | ₩14,000 | ₩15,460 | ₩14,000 | ₩15,230 | +8.79% | 10.1만 |
|---|
| 2025.11.11 | ₩13,800 | ₩14,130 | ₩13,800 | ₩13,990 | +1.38% | 2.7만 |
|---|
| 2025.11.10 | ₩13,290 | ₩13,890 | ₩13,260 | ₩13,810 | +3.91% | 2.3만 |
|---|
| 2025.11.07 | ₩13,480 | ₩13,480 | ₩12,980 | ₩13,290 | -1.41% | 3.5만 |
|---|
| 2025.11.06 | ₩13,390 | ₩13,600 | ₩13,240 | ₩13,560 | +1.27% | 2만 |
|---|
| 2025.11.05 | ₩13,710 | ₩13,710 | ₩13,100 | ₩13,380 | -2.41% | 4.2만 |
|---|
| 2025.11.04 | ₩14,010 | ₩14,010 | ₩13,560 | ₩13,780 | -1.64% | 2.7만 |
|---|
| 2025.11.03 | ₩14,030 | ₩14,270 | ₩13,860 | ₩13,970 | -0.43% | 2.7만 |
|---|
| 2025.10.31 | ₩14,210 | ₩14,210 | ₩13,910 | ₩13,960 | -1.76% | 3.5만 |
|---|
| 2025.10.30 | ₩14,470 | ₩14,480 | ₩14,030 | ₩14,170 | -2.07% | 3.8만 |
|---|
| 2025.10.29 | ₩14,700 | ₩14,700 | ₩14,340 | ₩14,470 | -1.56% | 3.2만 |
|---|
| 2025.10.28 | ₩14,590 | ₩14,660 | ₩14,350 | ₩14,580 | -0.07% | 2.5만 |
|---|
| 2025.10.27 | ₩14,720 | ₩14,910 | ₩14,480 | ₩14,550 | -1.15% | 4.1만 |
|---|
| 2025.10.24 | ₩14,370 | ₩14,690 | ₩14,230 | ₩14,620 | +1.74% | 3.5만 |
|---|
| 2025.10.23 | ₩14,420 | ₩14,870 | ₩14,220 | ₩14,370 | -0.35% | 3만 |
|---|
| 2025.10.22 | ₩14,150 | ₩14,440 | ₩13,960 | ₩14,410 | +1.84% | 2.3만 |
|---|
| 2025.10.21 | ₩14,320 | ₩14,440 | ₩14,100 | ₩14,120 | -1.40% | 1.8만 |
|---|
| 2025.10.20 | ₩13,960 | ₩14,340 | ₩13,850 | ₩14,330 | +2.65% | 1.8만 |
|---|
| 2025.10.17 | ₩14,570 | ₩14,580 | ₩13,960 | ₩13,960 | -4.19% | 3.1만 |
|---|
| 2025.10.16 | ₩14,620 | ₩14,700 | ₩14,410 | ₩14,520 | -0.68% | 2.4만 |
|---|
| 2025.10.15 | ₩14,380 | ₩14,460 | ₩14,200 | ₩14,460 | +0.56% | 2.6만 |
|---|
| 2025.10.14 | ₩14,340 | ₩14,770 | ₩14,270 | ₩14,380 | +0.28% | 4.9만 |
|---|
| 2025.10.13 | ₩13,980 | ₩14,750 | ₩13,710 | ₩14,290 | +2.22% | 6.8만 |
|---|
| 2025.10.10 | ₩14,390 | ₩14,390 | ₩13,770 | ₩14,070 | -2.22% | 4.2만 |
|---|