시장 데이터를 불러오는 중
전체 종목
디케이락 과거 주가
105740.KQ · KOSDAQ
주요 제품·사업: 계장용 피팅 및 밸브
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
105740.KQ · KOSDAQ
주요 제품·사업: 계장용 피팅 및 밸브
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩11,860 | ₩11,860 | ₩10,920 | ₩11,030 | -7.00% | 30.1만 |
| 2026.10.08 | ₩11,450 | ₩12,090 | ₩10,740 | ₩12,050 | +5.24% | 117.2만 |
| 2026.10.07 | ₩11,980 | ₩12,000 | ₩11,120 | ₩11,320 | -5.51% | 75.5만 |
| 2026.10.06 | ₩12,120 | ₩12,240 | ₩11,700 | ₩11,720 | -3.30% | 198.1만 |
| 2026.10.02 | ₩10,250 | ₩11,000 | ₩10,140 | ₩11,000 | +7.32% | 170.5만 |
| 2026.10.01 | ₩9,650 | ₩10,120 | ₩9,490 | ₩10,120 | +4.87% | 67.3만 |
| 2026.09.30 | ₩9,420 | ₩9,760 | ₩9,240 | ₩9,620 | +2.12% | 64.9만 |
| 2026.09.29 | ₩9,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,100 |
| ₩9,300 |
| -3.33% |
| 69.2만 |
| 2026.09.28 | ₩7,910 | ₩9,760 | ₩7,910 | ₩9,630 | +21.74% | 164.2만 |
|---|
| 2026.09.23 | ₩8,000 | ₩8,070 | ₩7,920 | ₩7,970 | -0.38% | 3.5만 |
|---|
| 2026.09.22 | ₩8,100 | ₩8,100 | ₩7,920 | ₩8,010 | -1.11% | 3.1만 |
|---|
| 2026.09.21 | ₩7,970 | ₩8,040 | ₩7,910 | ₩7,980 | +0.13% | 3.6만 |
|---|
| 2026.09.18 | ₩7,840 | ₩7,980 | ₩7,780 | ₩7,930 | +1.15% | 5.1만 |
|---|
| 2026.09.17 | ₩7,860 | ₩7,880 | ₩7,770 | ₩7,870 | +0.13% | 2.3만 |
|---|
| 2026.09.16 | ₩7,780 | ₩7,880 | ₩7,700 | ₩7,850 | +0.90% | 3.4만 |
|---|
| 2026.09.15 | ₩7,850 | ₩7,880 | ₩7,700 | ₩7,760 | -1.15% | 4.3만 |
|---|
| 2026.09.14 | ₩7,950 | ₩7,950 | ₩7,750 | ₩7,850 | -1.26% | 2.4만 |
|---|
| 2026.09.11 | ₩7,840 | ₩7,920 | ₩7,810 | ₩7,880 | +0.51% | 1.3만 |
|---|
| 2026.09.10 | ₩7,900 | ₩7,900 | ₩7,710 | ₩7,890 | -0.13% | 2.8만 |
|---|
| 2026.09.09 | ₩7,990 | ₩7,990 | ₩7,850 | ₩7,850 | -1.75% | 3.5만 |
|---|
| 2026.09.08 | ₩7,730 | ₩8,030 | ₩7,730 | ₩7,880 | +1.94% | 5.4만 |
|---|
| 2026.09.07 | ₩7,860 | ₩7,940 | ₩7,700 | ₩7,700 | -2.04% | 5.2만 |
|---|
| 2026.09.04 | ₩7,850 | ₩7,990 | ₩7,770 | ₩7,860 | +0.13% | 5.2만 |
|---|
| 2026.09.03 | ₩7,880 | ₩8,600 | ₩7,710 | ₩7,970 | +1.14% | 64.2만 |
|---|
| 2026.09.02 | ₩7,960 | ₩7,970 | ₩7,740 | ₩7,860 | -1.26% | 3.9만 |
|---|
| 2026.09.01 | ₩7,850 | ₩7,980 | ₩7,770 | ₩7,980 | +1.66% | 4만 |
|---|
| 2026.08.31 | ₩7,840 | ₩7,910 | ₩7,570 | ₩7,890 | +0.64% | 5.3만 |
|---|
| 2026.08.28 | ₩7,760 | ₩7,870 | ₩7,650 | ₩7,840 | +1.03% | 4.3만 |
|---|
| 2026.08.27 | ₩7,470 | ₩7,850 | ₩7,350 | ₩7,820 | +4.69% | 8.6만 |
|---|
| 2026.08.26 | ₩7,250 | ₩7,550 | ₩7,170 | ₩7,460 | +2.90% | 11.3만 |
|---|
| 2026.08.25 | ₩7,060 | ₩7,250 | ₩6,790 | ₩7,250 | +2.69% | 7.2만 |
|---|
| 2026.08.24 | ₩7,280 | ₩7,280 | ₩7,000 | ₩7,030 | -3.43% | 9.2만 |
|---|
| 2026.08.21 | ₩7,180 | ₩7,270 | ₩6,980 | ₩7,190 | +0.14% | 4.5만 |
|---|
| 2026.08.20 | ₩7,370 | ₩7,500 | ₩7,140 | ₩7,210 | -2.17% | 10만 |
|---|
| 2026.08.19 | ₩7,550 | ₩7,550 | ₩7,260 | ₩7,360 | -2.52% | 9.5만 |
|---|
| 2026.08.18 | ₩7,700 | ₩7,770 | ₩7,500 | ₩7,680 | -0.26% | 6.2만 |
|---|
| 2026.08.14 | ₩7,820 | ₩7,890 | ₩7,590 | ₩7,700 | -1.53% | 3.9만 |
|---|
| 2026.08.13 | ₩7,950 | ₩7,960 | ₩7,680 | ₩7,830 | -1.51% | 6.9만 |
|---|
| 2026.08.12 | ₩7,550 | ₩8,200 | ₩7,470 | ₩7,950 | +5.30% | 20.2만 |
|---|
| 2026.08.11 | ₩7,420 | ₩7,720 | ₩7,290 | ₩7,550 | +1.75% | 6.3만 |
|---|
| 2026.08.10 | ₩7,250 | ₩7,530 | ₩7,210 | ₩7,410 | +2.21% | 9.4만 |
|---|
| 2026.08.07 | ₩6,960 | ₩7,200 | ₩6,910 | ₩7,200 | +3.45% | 6.9만 |
|---|
| 2026.08.06 | ₩6,980 | ₩6,980 | ₩6,810 | ₩6,960 | -0.29% | 5.2만 |
|---|
| 2026.08.05 | ₩6,940 | ₩7,040 | ₩6,900 | ₩6,980 | +0.58% | 3.7만 |
|---|
| 2026.08.04 | ₩6,680 | ₩6,860 | ₩6,660 | ₩6,860 | +2.69% | 4.1만 |
|---|
| 2026.08.03 | ₩6,690 | ₩6,810 | ₩6,580 | ₩6,680 | -0.15% | 3.8만 |
|---|
| 2026.07.31 | ₩6,620 | ₩6,690 | ₩6,450 | ₩6,600 | -0.30% | 5.8만 |
|---|
| 2026.07.30 | ₩6,310 | ₩6,570 | ₩6,230 | ₩6,390 | +1.27% | 6만 |
|---|
| 2026.07.29 | ₩6,660 | ₩6,950 | ₩6,190 | ₩6,310 | -5.26% | 10.7만 |
|---|
| 2026.07.28 | ₩7,040 | ₩7,050 | ₩6,660 | ₩6,710 | -4.69% | 4.3만 |
|---|
| 2026.07.27 | ₩6,970 | ₩7,150 | ₩6,850 | ₩7,040 | +1.00% | 4.7만 |
|---|
| 2026.07.24 | ₩6,660 | ₩7,040 | ₩6,560 | ₩6,960 | +4.50% | 8.4만 |
|---|
| 2026.07.23 | ₩6,330 | ₩6,670 | ₩6,330 | ₩6,660 | +5.21% | 6.1만 |
|---|
| 2026.07.22 | ₩6,470 | ₩6,520 | ₩6,300 | ₩6,360 | -1.70% | 3.6만 |
|---|
| 2026.07.21 | ₩6,230 | ₩6,370 | ₩6,170 | ₩6,330 | +1.61% | 5.8만 |
|---|
| 2026.07.20 | ₩6,520 | ₩6,590 | ₩6,250 | ₩6,330 | -2.91% | 5.5만 |
|---|
| 2026.07.16 | ₩6,650 | ₩6,660 | ₩6,410 | ₩6,540 | -1.65% | 3.1만 |
|---|
| 2026.07.15 | ₩6,400 | ₩6,670 | ₩6,400 | ₩6,650 | +3.91% | 2만 |
|---|
| 2026.07.14 | ₩6,500 | ₩6,500 | ₩6,230 | ₩6,380 | -1.85% | 8만 |
|---|
| 2026.07.13 | ₩6,710 | ₩6,820 | ₩6,410 | ₩6,500 | -3.13% | 5.1만 |
|---|
| 2026.07.10 | ₩6,410 | ₩6,730 | ₩6,410 | ₩6,670 | +4.06% | 2.6만 |
|---|
| 2026.07.09 | ₩6,500 | ₩6,560 | ₩6,290 | ₩6,460 | -0.62% | 4.1만 |
|---|
| 2026.07.08 | ₩6,640 | ₩6,750 | ₩6,350 | ₩6,470 | -2.56% | 5.8만 |
|---|
| 2026.07.07 | ₩6,690 | ₩6,900 | ₩6,570 | ₩6,700 | +0.15% | 5.2만 |
|---|
| 2026.07.06 | ₩6,960 | ₩6,980 | ₩6,730 | ₩6,860 | -1.44% | 2.5만 |
|---|
| 2026.07.03 | ₩6,880 | ₩6,970 | ₩6,600 | ₩6,970 | +1.31% | 3.6만 |
|---|
| 2026.07.02 | ₩7,050 | ₩7,050 | ₩6,750 | ₩6,850 | -2.84% | 5.2만 |
|---|
| 2026.07.01 | ₩6,910 | ₩7,180 | ₩6,740 | ₩7,050 | +2.03% | 3.5만 |
|---|
| 2026.06.30 | ₩6,960 | ₩7,090 | ₩6,760 | ₩6,900 | -0.86% | 3.4만 |
|---|
| 2026.06.29 | ₩6,450 | ₩7,010 | ₩6,450 | ₩6,990 | +8.37% | 5.5만 |
|---|
| 2026.06.26 | ₩6,650 | ₩6,700 | ₩6,370 | ₩6,580 | -1.05% | 9만 |
|---|
| 2026.06.25 | ₩7,040 | ₩7,210 | ₩6,690 | ₩6,690 | -4.97% | 6.5만 |
|---|
| 2026.06.24 | ₩6,580 | ₩7,120 | ₩6,500 | ₩7,040 | +6.99% | 7.7만 |
|---|
| 2026.06.23 | ₩6,740 | ₩6,910 | ₩6,570 | ₩6,750 | +0.15% | 14.4만 |
|---|
| 2026.06.22 | ₩7,080 | ₩7,080 | ₩6,750 | ₩6,870 | -2.97% | 6만 |
|---|
| 2026.06.19 | ₩7,090 | ₩7,150 | ₩6,850 | ₩7,100 | +0.14% | 8만 |
|---|
| 2026.06.18 | ₩7,440 | ₩7,440 | ₩7,030 | ₩7,150 | -3.90% | 5.7만 |
|---|
| 2026.06.17 | ₩7,520 | ₩7,630 | ₩7,320 | ₩7,430 | -1.20% | 8.8만 |
|---|
| 2026.06.16 | ₩7,150 | ₩7,540 | ₩7,090 | ₩7,440 | +4.06% | 8.4만 |
|---|
| 2026.06.15 | ₩7,170 | ₩7,260 | ₩7,050 | ₩7,130 | -0.56% | 6만 |
|---|
| 2026.06.12 | ₩6,900 | ₩7,290 | ₩6,830 | ₩7,040 | +2.03% | 6.4만 |
|---|
| 2026.06.11 | ₩6,560 | ₩6,750 | ₩6,460 | ₩6,750 | +2.90% | 4.9만 |
|---|
| 2026.06.10 | ₩6,690 | ₩6,870 | ₩6,550 | ₩6,700 | +0.15% | 5.9만 |
|---|
| 2026.06.09 | ₩6,370 | ₩6,750 | ₩6,370 | ₩6,690 | +5.02% | 6.2만 |
|---|
| 2026.06.08 | ₩6,460 | ₩6,780 | ₩6,210 | ₩6,400 | -0.93% | 10.9만 |
|---|
| 2026.06.05 | ₩7,050 | ₩7,050 | ₩6,770 | ₩6,900 | -2.13% | 7.9만 |
|---|
| 2026.06.04 | ₩6,930 | ₩7,235 | ₩6,880 | ₩7,040 | +1.59% | 6.3만 |
|---|
| 2026.06.02 | ₩7,070 | ₩7,070 | ₩6,780 | ₩6,930 | -1.98% | 9.1만 |
|---|
| 2026.06.01 | ₩7,450 | ₩7,480 | ₩7,020 | ₩7,090 | -4.83% | 11만 |
|---|
| 2026.05.29 | ₩7,780 | ₩7,790 | ₩7,370 | ₩7,480 | -3.86% | 14.5만 |
|---|
| 2026.05.28 | ₩8,200 | ₩8,200 | ₩7,570 | ₩7,780 | -5.12% | 10.8만 |
|---|
| 2026.05.27 | ₩8,320 | ₩8,460 | ₩7,950 | ₩8,100 | -2.64% | 14.5만 |
|---|
| 2026.05.26 | ₩8,750 | ₩8,840 | ₩8,300 | ₩8,400 | -4.00% | 15만 |
|---|
| 2026.05.22 | ₩8,740 | ₩9,140 | ₩8,640 | ₩8,680 | -0.69% | 14.9만 |
|---|
| 2026.05.21 | ₩8,520 | ₩8,840 | ₩8,520 | ₩8,730 | +2.46% | 9.1만 |
|---|
| 2026.05.20 | ₩8,740 | ₩8,740 | ₩8,260 | ₩8,420 | -3.66% | 9.5만 |
|---|
| 2026.05.19 | ₩8,890 | ₩8,980 | ₩8,500 | ₩8,740 | -1.69% | 4.8만 |
|---|
| 2026.05.18 | ₩8,980 | ₩8,990 | ₩8,530 | ₩8,880 | -1.11% | 14.3만 |
|---|
| 2026.05.15 | ₩9,420 | ₩9,550 | ₩8,920 | ₩9,000 | -4.46% | 18만 |
|---|
| 2026.05.14 | ₩9,470 | ₩9,550 | ₩9,330 | ₩9,380 | -0.95% | 8.4만 |
|---|
| 2026.05.13 | ₩9,710 | ₩9,850 | ₩9,460 | ₩9,500 | -2.16% | 8.6만 |
|---|
| 2026.05.12 | ₩10,070 | ₩10,290 | ₩9,530 | ₩9,710 | -3.57% | 13.6만 |
|---|
| 2026.05.11 | ₩10,330 | ₩10,650 | ₩9,950 | ₩10,060 | -2.61% | 14.4만 |
|---|
| 2026.05.08 | ₩10,480 | ₩10,480 | ₩10,150 | ₩10,330 | -1.43% | 9.2만 |
|---|
| 2026.05.07 | ₩10,530 | ₩10,600 | ₩10,260 | ₩10,480 | -0.47% | 9.3만 |
|---|
| 2026.05.06 | ₩10,980 | ₩10,990 | ₩10,100 | ₩10,470 | -4.64% | 17.3만 |
|---|
| 2026.05.04 | ₩10,910 | ₩10,940 | ₩10,700 | ₩10,750 | -1.47% | 14.4만 |
|---|
| 2026.04.30 | ₩11,200 | ₩11,210 | ₩10,690 | ₩10,800 | -3.57% | 16.8만 |
|---|
| 2026.04.29 | ₩11,300 | ₩11,300 | ₩10,940 | ₩11,160 | -1.24% | 20.5만 |
|---|
| 2026.04.28 | ₩10,830 | ₩11,340 | ₩10,660 | ₩11,220 | +3.60% | 57.5만 |
|---|
| 2026.04.27 | ₩10,690 | ₩11,040 | ₩10,610 | ₩10,780 | +0.84% | 21.5만 |
|---|
| 2026.04.24 | ₩10,380 | ₩10,960 | ₩10,370 | ₩10,620 | +2.31% | 34.6만 |
|---|
| 2026.04.23 | ₩10,750 | ₩10,760 | ₩10,240 | ₩10,380 | -3.44% | 16.6만 |
|---|
| 2026.04.22 | ₩10,240 | ₩10,690 | ₩10,100 | ₩10,650 | +4.00% | 31.5만 |
|---|
| 2026.04.21 | ₩10,190 | ₩10,340 | ₩10,120 | ₩10,240 | +0.49% | 10.5만 |
|---|
| 2026.04.20 | ₩10,230 | ₩10,300 | ₩10,060 | ₩10,070 | -1.56% | 9.1만 |
|---|
| 2026.04.17 | ₩10,190 | ₩10,300 | ₩10,050 | ₩10,220 | +0.29% | 8.8만 |
|---|
| 2026.04.16 | ₩10,300 | ₩10,360 | ₩10,100 | ₩10,190 | -1.07% | 12.3만 |
|---|
| 2026.04.15 | ₩10,460 | ₩10,460 | ₩10,210 | ₩10,290 | -1.63% | 13.2만 |
|---|
| 2026.04.14 | ₩10,450 | ₩10,450 | ₩10,210 | ₩10,350 | -0.96% | 13.3만 |
|---|
| 2026.04.13 | ₩10,300 | ₩10,600 | ₩10,170 | ₩10,330 | +0.29% | 19만 |
|---|
| 2026.04.10 | ₩10,360 | ₩10,500 | ₩10,230 | ₩10,380 | +0.19% | 43.7만 |
|---|
| 2026.04.09 | ₩10,000 | ₩10,340 | ₩9,770 | ₩10,020 | +0.20% | 29.3만 |
|---|
| 2026.04.08 | ₩9,670 | ₩10,190 | ₩9,600 | ₩10,000 | +3.41% | 32.2만 |
|---|
| 2026.04.07 | ₩9,980 | ₩10,000 | ₩9,330 | ₩9,440 | -5.41% | 11.6만 |
|---|
| 2026.04.06 | ₩9,960 | ₩10,090 | ₩9,710 | ₩9,890 | -0.70% | 12.8만 |
|---|
| 2026.04.03 | ₩9,650 | ₩10,240 | ₩9,610 | ₩9,940 | +3.01% | 22.8만 |
|---|
| 2026.04.02 | ₩9,710 | ₩9,790 | ₩9,200 | ₩9,390 | -3.30% | 9.9만 |
|---|
| 2026.04.01 | ₩9,600 | ₩9,740 | ₩9,520 | ₩9,690 | +0.94% | 6만 |
|---|
| 2026.03.31 | ₩9,370 | ₩9,700 | ₩9,090 | ₩9,330 | -0.43% | 11.8만 |
|---|
| 2026.03.30 | ₩9,370 | ₩9,470 | ₩9,010 | ₩9,370 | 0.00% | 4.7만 |
|---|
| 2026.03.27 | ₩9,610 | ₩9,760 | ₩9,370 | ₩9,650 | +0.42% | 6만 |
|---|
| 2026.03.26 | ₩10,000 | ₩10,120 | ₩9,690 | ₩9,770 | -2.30% | 7.5만 |
|---|
| 2026.03.25 | ₩9,900 | ₩10,040 | ₩9,640 | ₩10,020 | +1.21% | 10만 |
|---|
| 2026.03.24 | ₩9,870 | ₩10,040 | ₩9,370 | ₩9,720 | -1.52% | 13.4만 |
|---|
| 2026.03.23 | ₩9,900 | ₩10,060 | ₩9,650 | ₩9,750 | -1.52% | 11.4만 |
|---|
| 2026.03.20 | ₩9,650 | ₩10,360 | ₩9,650 | ₩10,100 | +4.66% | 31만 |
|---|
| 2026.03.19 | ₩9,550 | ₩9,670 | ₩9,340 | ₩9,650 | +1.05% | 6.9만 |
|---|
| 2026.03.18 | ₩9,610 | ₩9,800 | ₩9,560 | ₩9,640 | +0.31% | 9.7만 |
|---|
| 2026.03.17 | ₩9,640 | ₩9,740 | ₩9,510 | ₩9,570 | -0.73% | 8.7만 |
|---|
| 2026.03.16 | ₩9,730 | ₩10,400 | ₩9,500 | ₩9,640 | -0.92% | 28.5만 |
|---|
| 2026.03.13 | ₩9,970 | ₩10,000 | ₩9,520 | ₩9,730 | -2.41% | 14.6만 |
|---|
| 2026.03.12 | ₩9,420 | ₩10,110 | ₩9,400 | ₩9,900 | +5.10% | 45.1만 |
|---|
| 2026.03.11 | ₩9,010 | ₩9,590 | ₩9,010 | ₩9,400 | +4.33% | 19.3만 |
|---|
| 2026.03.10 | ₩9,230 | ₩9,270 | ₩8,900 | ₩8,950 | -3.03% | 10.5만 |
|---|
| 2026.03.09 | ₩8,880 | ₩9,160 | ₩8,650 | ₩9,090 | +2.36% | 14.3만 |
|---|
| 2026.03.06 | ₩8,810 | ₩9,060 | ₩8,540 | ₩9,050 | +2.72% | 11.5만 |
|---|
| 2026.03.05 | ₩8,670 | ₩9,090 | ₩8,670 | ₩8,880 | +2.42% | 27.8만 |
|---|
| 2026.03.04 | ₩9,400 | ₩9,670 | ₩8,200 | ₩8,280 | -11.91% | 31.6만 |
|---|
| 2026.03.03 | ₩9,880 | ₩10,140 | ₩9,590 | ₩9,670 | -2.13% | 17.9만 |
|---|
| 2026.02.27 | ₩10,050 | ₩10,080 | ₩9,840 | ₩9,920 | -1.29% | 18.2만 |
|---|
| 2026.02.26 | ₩10,410 | ₩10,410 | ₩10,020 | ₩10,020 | -3.75% | 18.9만 |
|---|
| 2026.02.25 | ₩10,430 | ₩10,600 | ₩10,270 | ₩10,290 | -1.34% | 15.6만 |
|---|
| 2026.02.24 | ₩10,400 | ₩10,400 | ₩10,180 | ₩10,370 | -0.29% | 15만 |
|---|
| 2026.02.23 | ₩10,950 | ₩11,010 | ₩10,390 | ₩10,460 | -4.47% | 24.3만 |
|---|
| 2026.02.20 | ₩11,300 | ₩11,330 | ₩10,750 | ₩10,820 | -4.25% | 28.1만 |
|---|
| 2026.02.19 | ₩10,630 | ₩11,680 | ₩10,630 | ₩11,200 | +5.36% | 97.2만 |
|---|
| 2026.02.13 | ₩10,740 | ₩10,740 | ₩10,470 | ₩10,520 | -2.05% | 10.4만 |
|---|
| 2026.02.12 | ₩10,500 | ₩10,770 | ₩10,440 | ₩10,740 | +2.29% | 15만 |
|---|
| 2026.02.11 | ₩10,290 | ₩10,710 | ₩10,240 | ₩10,450 | +1.55% | 18.7만 |
|---|
| 2026.02.10 | ₩10,190 | ₩10,360 | ₩10,120 | ₩10,330 | +1.37% | 10.7만 |
|---|
| 2026.02.09 | ₩9,850 | ₩10,250 | ₩9,850 | ₩10,190 | +3.45% | 18.6만 |
|---|
| 2026.02.06 | ₩9,860 | ₩9,980 | ₩9,320 | ₩9,660 | -2.03% | 21.5만 |
|---|
| 2026.02.05 | ₩10,260 | ₩10,340 | ₩9,980 | ₩10,000 | -2.53% | 10만 |
|---|
| 2026.02.04 | ₩10,370 | ₩10,510 | ₩10,250 | ₩10,360 | -0.10% | 19.2만 |
|---|
| 2026.02.03 | ₩9,900 | ₩10,350 | ₩9,830 | ₩10,350 | +4.55% | 21.7만 |
|---|
| 2026.02.02 | ₩9,990 | ₩10,080 | ₩9,640 | ₩9,720 | -2.70% | 13.9만 |
|---|
| 2026.01.30 | ₩10,220 | ₩10,250 | ₩9,960 | ₩10,060 | -1.57% | 18.5만 |
|---|
| 2026.01.29 | ₩10,180 | ₩10,310 | ₩9,930 | ₩10,260 | +0.79% | 16.5만 |
|---|
| 2026.01.28 | ₩10,060 | ₩10,210 | ₩9,870 | ₩10,180 | +1.19% | 20.4만 |
|---|
| 2026.01.27 | ₩10,170 | ₩10,260 | ₩9,950 | ₩10,060 | -1.08% | 23.2만 |
|---|
| 2026.01.26 | ₩10,090 | ₩10,250 | ₩9,980 | ₩10,080 | -0.10% | 20.1만 |
|---|
| 2026.01.23 | ₩10,250 | ₩10,330 | ₩9,700 | ₩10,090 | -1.56% | 29만 |
|---|
| 2026.01.22 | ₩10,360 | ₩10,460 | ₩10,070 | ₩10,250 | -1.06% | 19.1만 |
|---|
| 2026.01.21 | ₩10,590 | ₩10,890 | ₩10,300 | ₩10,330 | -2.46% | 54.7만 |
|---|
| 2026.01.20 | ₩10,200 | ₩10,580 | ₩9,890 | ₩10,470 | +2.65% | 21만 |
|---|
| 2026.01.19 | ₩10,150 | ₩10,190 | ₩10,000 | ₩10,180 | +0.30% | 11.2만 |
|---|
| 2026.01.16 | ₩10,400 | ₩10,400 | ₩10,110 | ₩10,150 | -2.40% | 11.8만 |
|---|
| 2026.01.15 | ₩10,120 | ₩10,370 | ₩10,060 | ₩10,340 | +2.17% | 23.2만 |
|---|
| 2026.01.14 | ₩10,250 | ₩10,250 | ₩9,940 | ₩9,980 | -2.63% | 12.2만 |
|---|
| 2026.01.13 | ₩10,440 | ₩10,440 | ₩10,190 | ₩10,240 | -1.92% | 10.3만 |
|---|
| 2026.01.12 | ₩10,380 | ₩10,490 | ₩10,230 | ₩10,360 | -0.19% | 16.5만 |
|---|
| 2026.01.09 | ₩9,980 | ₩10,340 | ₩9,920 | ₩10,330 | +3.51% | 19.5만 |
|---|
| 2026.01.08 | ₩10,220 | ₩10,280 | ₩9,940 | ₩9,960 | -2.54% | 11.5만 |
|---|
| 2026.01.07 | ₩10,340 | ₩10,390 | ₩10,020 | ₩10,230 | -1.06% | 15만 |
|---|
| 2026.01.06 | ₩10,130 | ₩10,560 | ₩10,000 | ₩10,330 | +1.97% | 28.7만 |
|---|
| 2026.01.05 | ₩9,900 | ₩10,380 | ₩9,880 | ₩10,150 | +2.53% | 31.5만 |
|---|
| 2026.01.02 | ₩9,690 | ₩9,840 | ₩9,580 | ₩9,740 | +0.52% | 10.1만 |
|---|
| 2025.12.30 | ₩9,800 | ₩9,800 | ₩9,510 | ₩9,700 | -1.02% | 12만 |
|---|
| 2025.12.29 | ₩10,350 | ₩10,430 | ₩9,690 | ₩9,800 | -5.31% | 37.4만 |
|---|
| 2025.12.26 | ₩10,090 | ₩10,400 | ₩9,970 | ₩10,350 | +2.58% | 54.2만 |
|---|
| 2025.12.24 | ₩10,240 | ₩10,340 | ₩9,730 | ₩9,800 | -4.30% | 46.3만 |
|---|
| 2025.12.23 | ₩10,210 | ₩10,380 | ₩9,850 | ₩9,880 | -3.23% | 11.5만 |
|---|
| 2025.12.22 | ₩10,050 | ₩10,220 | ₩9,920 | ₩10,190 | +1.39% | 22.3만 |
|---|
| 2025.12.19 | ₩9,780 | ₩9,920 | ₩9,710 | ₩9,920 | +1.43% | 8.3만 |
|---|
| 2025.12.18 | ₩9,730 | ₩9,810 | ₩9,500 | ₩9,690 | -0.41% | 4.6만 |
|---|
| 2025.12.17 | ₩9,600 | ₩9,850 | ₩9,600 | ₩9,780 | +1.88% | 5.2만 |
|---|
| 2025.12.16 | ₩9,760 | ₩9,850 | ₩9,510 | ₩9,600 | -1.64% | 6.3만 |
|---|
| 2025.12.15 | ₩9,940 | ₩9,960 | ₩9,760 | ₩9,880 | -0.60% | 3.3만 |
|---|
| 2025.12.12 | ₩9,950 | ₩10,020 | ₩9,750 | ₩9,950 | 0.00% | 5.7만 |
|---|
| 2025.12.11 | ₩9,840 | ₩9,950 | ₩9,730 | ₩9,930 | +0.91% | 6.4만 |
|---|
| 2025.12.10 | ₩9,870 | ₩9,910 | ₩9,650 | ₩9,730 | -1.42% | 5만 |
|---|
| 2025.12.09 | ₩9,880 | ₩9,960 | ₩9,720 | ₩9,860 | -0.20% | 3.6만 |
|---|
| 2025.12.08 | ₩10,050 | ₩10,050 | ₩9,800 | ₩9,880 | -1.69% | 4만 |
|---|
| 2025.12.05 | ₩9,800 | ₩10,000 | ₩9,760 | ₩10,000 | +2.04% | 5.8만 |
|---|
| 2025.12.04 | ₩9,970 | ₩10,050 | ₩9,770 | ₩9,850 | -1.20% | 7.8만 |
|---|
| 2025.12.03 | ₩9,920 | ₩10,140 | ₩9,870 | ₩9,990 | +0.71% | 6.7만 |
|---|
| 2025.12.02 | ₩9,750 | ₩10,030 | ₩9,710 | ₩9,910 | +1.64% | 8.9만 |
|---|
| 2025.12.01 | ₩9,800 | ₩9,890 | ₩9,680 | ₩9,740 | -0.61% | 5.4만 |
|---|
| 2025.11.28 | ₩9,540 | ₩9,760 | ₩9,500 | ₩9,740 | +2.10% | 5.9만 |
|---|
| 2025.11.27 | ₩9,700 | ₩9,760 | ₩9,500 | ₩9,530 | -1.75% | 5.5만 |
|---|
| 2025.11.26 | ₩9,650 | ₩9,700 | ₩9,490 | ₩9,690 | +0.41% | 8.2만 |
|---|
| 2025.11.25 | ₩9,640 | ₩9,840 | ₩9,330 | ₩9,580 | -0.62% | 12.5만 |
|---|
| 2025.11.24 | ₩9,650 | ₩9,650 | ₩9,190 | ₩9,580 | -0.73% | 10.7만 |
|---|
| 2025.11.21 | ₩9,650 | ₩9,840 | ₩9,380 | ₩9,550 | -1.04% | 14.7만 |
|---|
| 2025.11.20 | ₩10,410 | ₩10,600 | ₩9,770 | ₩9,790 | -5.96% | 29.6만 |
|---|
| 2025.11.19 | ₩10,520 | ₩10,580 | ₩9,970 | ₩10,400 | -1.14% | 11.8만 |
|---|
| 2025.11.18 | ₩10,620 | ₩10,730 | ₩10,250 | ₩10,350 | -2.54% | 9.9만 |
|---|
| 2025.11.17 | ₩10,690 | ₩11,050 | ₩10,250 | ₩10,730 | +0.37% | 18.3만 |
|---|
| 2025.11.14 | ₩10,700 | ₩11,080 | ₩10,470 | ₩10,550 | -1.40% | 38.2만 |
|---|
| 2025.11.13 | ₩11,020 | ₩11,120 | ₩10,710 | ₩10,790 | -2.09% | 22.3만 |
|---|
| 2025.11.12 | ₩11,160 | ₩11,470 | ₩10,810 | ₩11,020 | -1.25% | 55.2만 |
|---|
| 2025.11.11 | ₩9,750 | ₩11,540 | ₩9,750 | ₩11,150 | +14.36% | 326.6만 |
|---|
| 2025.11.10 | ₩9,300 | ₩9,800 | ₩9,180 | ₩9,740 | +4.73% | 7.4만 |
|---|
| 2025.11.07 | ₩9,200 | ₩9,290 | ₩8,900 | ₩9,290 | +0.98% | 6.8만 |
|---|
| 2025.11.06 | ₩9,510 | ₩9,610 | ₩9,270 | ₩9,290 | -2.31% | 6.5만 |
|---|
| 2025.11.05 | ₩9,760 | ₩9,760 | ₩9,030 | ₩9,480 | -2.87% | 12.3만 |
|---|
| 2025.11.04 | ₩10,070 | ₩10,130 | ₩9,790 | ₩9,800 | -2.68% | 7.2만 |
|---|
| 2025.11.03 | ₩9,840 | ₩10,180 | ₩9,770 | ₩10,170 | +3.35% | 18.7만 |
|---|
| 2025.10.31 | ₩9,730 | ₩9,950 | ₩9,660 | ₩9,740 | +0.10% | 4.8만 |
|---|
| 2025.10.30 | ₩10,020 | ₩10,070 | ₩9,680 | ₩9,720 | -2.99% | 8.8만 |
|---|
| 2025.10.29 | ₩10,000 | ₩10,360 | ₩9,820 | ₩9,980 | -0.20% | 21.6만 |
|---|
| 2025.10.28 | ₩9,870 | ₩10,050 | ₩9,670 | ₩9,900 | +0.30% | 9.7만 |
|---|
| 2025.10.27 | ₩9,840 | ₩9,900 | ₩9,725 | ₩9,870 | +0.30% | 10.1만 |
|---|
| 2025.10.24 | ₩9,570 | ₩9,820 | ₩9,420 | ₩9,790 | +2.30% | 8.7만 |
|---|
| 2025.10.23 | ₩9,500 | ₩9,850 | ₩9,480 | ₩9,640 | +1.47% | 7.9만 |
|---|
| 2025.10.22 | ₩9,690 | ₩9,690 | ₩9,250 | ₩9,610 | -0.83% | 7.6만 |
|---|
| 2025.10.21 | ₩9,450 | ₩9,800 | ₩9,450 | ₩9,570 | +1.27% | 10.1만 |
|---|
| 2025.10.20 | ₩9,550 | ₩9,700 | ₩9,300 | ₩9,450 | -1.05% | 6.6만 |
|---|
| 2025.10.17 | ₩9,550 | ₩9,830 | ₩9,550 | ₩9,550 | 0.00% | 8.9만 |
|---|
| 2025.10.16 | ₩9,650 | ₩9,860 | ₩9,420 | ₩9,620 | -0.31% | 11.1만 |
|---|
| 2025.10.15 | ₩9,110 | ₩9,650 | ₩9,110 | ₩9,650 | +5.93% | 8만 |
|---|
| 2025.10.14 | ₩9,600 | ₩9,730 | ₩9,110 | ₩9,200 | -4.17% | 11.1만 |
|---|
| 2025.10.13 | ₩9,630 | ₩9,790 | ₩9,480 | ₩9,600 | -0.31% | 7.2만 |
|---|