시장 데이터를 불러오는 중
전체 종목
대양전기공업 과거 주가
108380.KQ · KOSDAQ
주요 제품·사업: 해상용 조명등기구, (함정용)전자시스템, 배전반류 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
108380.KQ · KOSDAQ
주요 제품·사업: 해상용 조명등기구, (함정용)전자시스템, 배전반류 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩17,560 | ₩17,720 | ₩16,830 | ₩16,920 | -3.64% | 2.2만 |
| 2026.10.08 | ₩18,280 | ₩18,280 | ₩17,630 | ₩17,680 | -3.28% | 1.4만 |
| 2026.10.07 | ₩18,530 | ₩18,850 | ₩18,080 | ₩18,080 | -2.43% | 1.6만 |
| 2026.10.06 | ₩18,820 | ₩18,970 | ₩18,660 | ₩18,790 | -0.16% | 9.3천 |
| 2026.10.02 | ₩18,460 | ₩18,750 | ₩18,460 | ₩18,750 | +1.57% | 8.3천 |
| 2026.10.01 | ₩18,350 | ₩18,640 | ₩18,300 | ₩18,640 | +1.58% | 5.2천 |
| 2026.09.30 | ₩18,300 | ₩18,730 | ₩18,300 | ₩18,480 | +0.98% | 1.4만 |
| 2026.09.29 | ₩18,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,830 |
| ₩18,180 |
| -0.49% |
| 2.3만 |
| 2026.09.28 | ₩18,400 | ₩18,590 | ₩18,240 | ₩18,420 | +0.11% | 1.7만 |
|---|
| 2026.09.23 | ₩18,910 | ₩18,950 | ₩18,240 | ₩18,340 | -3.01% | 3.4만 |
|---|
| 2026.09.22 | ₩19,180 | ₩19,180 | ₩18,800 | ₩19,030 | -0.78% | 2.3만 |
|---|
| 2026.09.21 | ₩19,150 | ₩19,190 | ₩18,640 | ₩19,090 | -0.31% | 3.6만 |
|---|
| 2026.09.18 | ₩19,040 | ₩19,600 | ₩18,960 | ₩19,200 | +0.84% | 3.3만 |
|---|
| 2026.09.17 | ₩18,330 | ₩19,090 | ₩18,330 | ₩18,950 | +3.38% | 2.8만 |
|---|
| 2026.09.16 | ₩18,690 | ₩18,770 | ₩18,290 | ₩18,350 | -1.82% | 1.9만 |
|---|
| 2026.09.15 | ₩18,870 | ₩18,890 | ₩18,370 | ₩18,370 | -2.65% | 2.1만 |
|---|
| 2026.09.14 | ₩18,660 | ₩19,090 | ₩18,300 | ₩18,880 | +1.18% | 2.9만 |
|---|
| 2026.09.11 | ₩18,470 | ₩19,300 | ₩18,280 | ₩18,880 | +2.22% | 4.4만 |
|---|
| 2026.09.10 | ₩18,530 | ₩18,840 | ₩18,270 | ₩18,710 | +0.97% | 3.3만 |
|---|
| 2026.09.09 | ₩18,900 | ₩19,260 | ₩18,640 | ₩18,700 | -1.06% | 5만 |
|---|
| 2026.09.08 | ₩18,660 | ₩18,960 | ₩18,400 | ₩18,500 | -0.86% | 3.9만 |
|---|
| 2026.09.07 | ₩18,370 | ₩18,660 | ₩18,010 | ₩18,640 | +1.47% | 4.2만 |
|---|
| 2026.09.04 | ₩17,510 | ₩18,400 | ₩17,430 | ₩18,290 | +4.45% | 9.1만 |
|---|
| 2026.09.03 | ₩17,310 | ₩17,570 | ₩16,940 | ₩17,450 | +0.81% | 3.1만 |
|---|
| 2026.09.02 | ₩18,000 | ₩18,000 | ₩17,090 | ₩17,090 | -5.06% | 4.2만 |
|---|
| 2026.09.01 | ₩18,500 | ₩18,500 | ₩17,790 | ₩18,140 | -1.95% | 3.6만 |
|---|
| 2026.08.31 | ₩18,400 | ₩18,510 | ₩17,850 | ₩18,510 | +0.60% | 3만 |
|---|
| 2026.08.28 | ₩18,610 | ₩18,630 | ₩18,130 | ₩18,470 | -0.75% | 2.7만 |
|---|
| 2026.08.27 | ₩18,470 | ₩18,680 | ₩18,440 | ₩18,610 | +0.76% | 1.7만 |
|---|
| 2026.08.26 | ₩18,500 | ₩18,690 | ₩18,040 | ₩18,660 | +0.86% | 3.3만 |
|---|
| 2026.08.25 | ₩17,440 | ₩18,470 | ₩16,890 | ₩18,460 | +5.85% | 5.5만 |
|---|
| 2026.08.24 | ₩17,010 | ₩17,440 | ₩16,790 | ₩17,420 | +2.41% | 3.6만 |
|---|
| 2026.08.21 | ₩17,760 | ₩17,880 | ₩16,950 | ₩16,970 | -4.45% | 4.8만 |
|---|
| 2026.08.20 | ₩18,040 | ₩18,400 | ₩17,710 | ₩18,060 | +0.11% | 6.5만 |
|---|
| 2026.08.19 | ₩17,630 | ₩18,240 | ₩17,000 | ₩17,690 | +0.34% | 6.3만 |
|---|
| 2026.08.18 | ₩18,630 | ₩19,000 | ₩18,000 | ₩18,010 | -3.33% | 5.4만 |
|---|
| 2026.08.14 | ₩18,320 | ₩18,630 | ₩17,900 | ₩18,380 | +0.33% | 2.8만 |
|---|
| 2026.08.13 | ₩18,240 | ₩18,400 | ₩18,000 | ₩18,070 | -0.93% | 4.1만 |
|---|
| 2026.08.12 | ₩18,140 | ₩18,190 | ₩17,810 | ₩18,160 | +0.11% | 2.3만 |
|---|
| 2026.08.11 | ₩18,150 | ₩18,240 | ₩17,840 | ₩18,200 | +0.28% | 3.2만 |
|---|
| 2026.08.10 | ₩17,350 | ₩18,180 | ₩17,350 | ₩18,150 | +4.61% | 3.8만 |
|---|
| 2026.08.07 | ₩17,380 | ₩17,510 | ₩17,010 | ₩17,240 | -0.81% | 2.3만 |
|---|
| 2026.08.06 | ₩17,500 | ₩17,560 | ₩17,050 | ₩17,390 | -0.63% | 3.6만 |
|---|
| 2026.08.05 | ₩17,280 | ₩17,620 | ₩17,270 | ₩17,520 | +1.39% | 3.3만 |
|---|
| 2026.08.04 | ₩16,650 | ₩17,050 | ₩16,330 | ₩17,010 | +2.16% | 4.2만 |
|---|
| 2026.08.03 | ₩16,400 | ₩16,920 | ₩16,120 | ₩16,340 | -0.37% | 5.5만 |
|---|
| 2026.07.31 | ₩15,710 | ₩16,430 | ₩15,520 | ₩16,430 | +4.58% | 8.2만 |
|---|
| 2026.07.30 | ₩14,010 | ₩15,750 | ₩14,010 | ₩15,190 | +8.42% | 10.2만 |
|---|
| 2026.07.29 | ₩16,010 | ₩16,080 | ₩14,000 | ₩14,610 | -8.74% | 12.1만 |
|---|
| 2026.07.28 | ₩16,700 | ₩16,980 | ₩15,750 | ₩15,790 | -5.45% | 6.7만 |
|---|
| 2026.07.27 | ₩17,940 | ₩17,940 | ₩16,990 | ₩17,200 | -4.12% | 3.9만 |
|---|
| 2026.07.24 | ₩17,820 | ₩18,470 | ₩17,450 | ₩17,610 | -1.18% | 8.2만 |
|---|
| 2026.07.23 | ₩16,440 | ₩17,760 | ₩16,440 | ₩17,270 | +5.05% | 5만 |
|---|
| 2026.07.22 | ₩16,500 | ₩17,080 | ₩16,210 | ₩16,410 | -0.55% | 3.3만 |
|---|
| 2026.07.21 | ₩16,290 | ₩16,520 | ₩15,890 | ₩16,290 | 0.00% | 2.8만 |
|---|
| 2026.07.20 | ₩17,110 | ₩17,110 | ₩16,130 | ₩16,240 | -5.08% | 5.1만 |
|---|
| 2026.07.16 | ₩16,920 | ₩17,200 | ₩16,550 | ₩16,990 | +0.41% | 3.7만 |
|---|
| 2026.07.15 | ₩16,500 | ₩16,990 | ₩16,460 | ₩16,780 | +1.70% | 3.2만 |
|---|
| 2026.07.14 | ₩16,770 | ₩16,770 | ₩15,990 | ₩16,360 | -2.44% | 5만 |
|---|
| 2026.07.13 | ₩17,500 | ₩17,750 | ₩16,510 | ₩16,570 | -5.31% | 3.4만 |
|---|
| 2026.07.10 | ₩16,120 | ₩17,750 | ₩16,120 | ₩17,420 | +8.06% | 5.7만 |
|---|
| 2026.07.09 | ₩16,120 | ₩16,750 | ₩15,870 | ₩15,950 | -1.05% | 4.8만 |
|---|
| 2026.07.08 | ₩16,940 | ₩17,070 | ₩15,660 | ₩16,000 | -5.55% | 7.2만 |
|---|
| 2026.07.07 | ₩17,490 | ₩17,650 | ₩16,640 | ₩17,000 | -2.80% | 4.9만 |
|---|
| 2026.07.06 | ₩18,470 | ₩19,090 | ₩17,800 | ₩18,300 | -0.92% | 3.6만 |
|---|
| 2026.07.03 | ₩17,540 | ₩18,400 | ₩16,570 | ₩18,280 | +4.22% | 4.4만 |
|---|
| 2026.07.02 | ₩18,100 | ₩18,230 | ₩17,600 | ₩17,650 | -2.49% | 3.8만 |
|---|
| 2026.07.01 | ₩17,750 | ₩18,700 | ₩17,720 | ₩18,530 | +4.39% | 4.4만 |
|---|
| 2026.06.30 | ₩18,210 | ₩18,460 | ₩17,520 | ₩17,720 | -2.69% | 6만 |
|---|
| 2026.06.29 | ₩15,650 | ₩18,210 | ₩15,650 | ₩18,130 | +15.85% | 11.6만 |
|---|
| 2026.06.26 | ₩16,890 | ₩16,890 | ₩15,430 | ₩15,920 | -5.74% | 12.4만 |
|---|
| 2026.06.25 | ₩17,010 | ₩18,500 | ₩16,760 | ₩16,970 | -0.24% | 7.3만 |
|---|
| 2026.06.24 | ₩16,400 | ₩16,920 | ₩16,090 | ₩16,860 | +2.80% | 7.5만 |
|---|
| 2026.06.23 | ₩17,840 | ₩18,190 | ₩16,610 | ₩16,620 | -6.84% | 6.8만 |
|---|
| 2026.06.22 | ₩18,560 | ₩18,700 | ₩17,800 | ₩17,940 | -3.34% | 4.1만 |
|---|
| 2026.06.19 | ₩19,510 | ₩19,620 | ₩18,120 | ₩18,710 | -4.10% | 10.1만 |
|---|
| 2026.06.18 | ₩20,800 | ₩20,800 | ₩19,520 | ₩19,570 | -5.91% | 9.7만 |
|---|
| 2026.06.17 | ₩21,500 | ₩22,000 | ₩20,800 | ₩21,000 | -2.33% | 11.2만 |
|---|
| 2026.06.16 | ₩20,750 | ₩22,200 | ₩19,800 | ₩21,250 | +2.41% | 14.2만 |
|---|
| 2026.06.15 | ₩23,500 | ₩23,650 | ₩20,400 | ₩20,900 | -11.06% | 36.5만 |
|---|
| 2026.06.12 | ₩19,170 | ₩19,670 | ₩18,830 | ₩19,370 | +1.04% | 6.7만 |
|---|
| 2026.06.11 | ₩18,400 | ₩18,520 | ₩17,840 | ₩18,480 | +0.43% | 3.3만 |
|---|
| 2026.06.10 | ₩18,370 | ₩18,500 | ₩17,870 | ₩18,490 | +0.65% | 2.5만 |
|---|
| 2026.06.09 | ₩17,530 | ₩18,710 | ₩17,310 | ₩18,370 | +4.79% | 5.7만 |
|---|
| 2026.06.08 | ₩18,000 | ₩18,000 | ₩17,030 | ₩17,200 | -4.44% | 4.9만 |
|---|
| 2026.06.05 | ₩19,220 | ₩19,320 | ₩18,260 | ₩18,540 | -3.54% | 7.2만 |
|---|
| 2026.06.04 | ₩19,770 | ₩19,930 | ₩19,400 | ₩19,400 | -1.87% | 4.2만 |
|---|
| 2026.06.02 | ₩19,790 | ₩19,790 | ₩18,600 | ₩19,510 | -1.41% | 6.7만 |
|---|
| 2026.06.01 | ₩20,400 | ₩21,050 | ₩19,530 | ₩19,790 | -2.99% | 8.2만 |
|---|
| 2026.05.29 | ₩22,150 | ₩22,150 | ₩20,450 | ₩20,750 | -6.32% | 5.2만 |
|---|
| 2026.05.28 | ₩22,900 | ₩22,900 | ₩21,100 | ₩21,850 | -4.59% | 3.6만 |
|---|
| 2026.05.27 | ₩24,450 | ₩24,500 | ₩22,750 | ₩22,750 | -6.95% | 3.4만 |
|---|
| 2026.05.26 | ₩24,450 | ₩24,700 | ₩23,900 | ₩24,100 | -1.43% | 4.3만 |
|---|
| 2026.05.22 | ₩23,500 | ₩24,250 | ₩23,400 | ₩23,850 | +1.49% | 2.1만 |
|---|
| 2026.05.21 | ₩23,250 | ₩23,500 | ₩23,000 | ₩23,100 | -0.65% | 3.9만 |
|---|
| 2026.05.20 | ₩23,450 | ₩23,500 | ₩22,000 | ₩22,650 | -3.41% | 5.6만 |
|---|
| 2026.05.19 | ₩25,350 | ₩25,350 | ₩23,400 | ₩23,500 | -7.30% | 5.5만 |
|---|
| 2026.05.18 | ₩24,500 | ₩25,100 | ₩23,750 | ₩24,700 | +0.82% | 3.8만 |
|---|
| 2026.05.15 | ₩27,150 | ₩27,150 | ₩25,050 | ₩25,250 | -7.00% | 4.9만 |
|---|
| 2026.05.14 | ₩27,700 | ₩27,750 | ₩26,650 | ₩26,900 | -2.89% | 2.9만 |
|---|
| 2026.05.13 | ₩28,000 | ₩28,250 | ₩27,350 | ₩27,650 | -1.25% | 2.8만 |
|---|
| 2026.05.12 | ₩29,350 | ₩29,350 | ₩27,650 | ₩28,100 | -4.26% | 4.9만 |
|---|
| 2026.05.11 | ₩30,750 | ₩30,800 | ₩28,800 | ₩29,000 | -5.69% | 6.2만 |
|---|
| 2026.05.08 | ₩30,400 | ₩31,100 | ₩30,000 | ₩31,100 | +2.30% | 3.5만 |
|---|
| 2026.05.07 | ₩30,250 | ₩31,300 | ₩29,750 | ₩30,600 | +1.16% | 4.8만 |
|---|
| 2026.05.06 | ₩31,500 | ₩31,850 | ₩29,800 | ₩30,250 | -3.97% | 7.7만 |
|---|
| 2026.05.04 | ₩31,600 | ₩32,800 | ₩31,050 | ₩31,500 | -0.32% | 6만 |
|---|
| 2026.04.30 | ₩31,850 | ₩31,850 | ₩31,000 | ₩31,200 | -2.04% | 2.6만 |
|---|
| 2026.04.29 | ₩30,700 | ₩31,800 | ₩30,450 | ₩31,500 | +2.61% | 5.1만 |
|---|
| 2026.04.28 | ₩31,300 | ₩31,500 | ₩30,550 | ₩30,650 | -2.08% | 3.1만 |
|---|
| 2026.04.27 | ₩31,800 | ₩32,100 | ₩31,000 | ₩31,300 | -1.57% | 4만 |
|---|
| 2026.04.24 | ₩31,050 | ₩32,000 | ₩30,400 | ₩31,250 | +0.64% | 6.7만 |
|---|
| 2026.04.23 | ₩31,250 | ₩31,250 | ₩29,700 | ₩30,400 | -2.72% | 6.3만 |
|---|
| 2026.04.22 | ₩30,950 | ₩31,450 | ₩30,650 | ₩31,150 | +0.65% | 4.8만 |
|---|
| 2026.04.21 | ₩30,100 | ₩30,600 | ₩29,700 | ₩30,350 | +0.83% | 5.2만 |
|---|
| 2026.04.20 | ₩29,450 | ₩30,450 | ₩29,300 | ₩29,850 | +1.36% | 9.2만 |
|---|
| 2026.04.17 | ₩28,500 | ₩28,950 | ₩27,400 | ₩28,900 | +1.40% | 5.2만 |
|---|
| 2026.04.16 | ₩27,400 | ₩27,450 | ₩26,950 | ₩27,250 | -0.55% | 2.1만 |
|---|
| 2026.04.15 | ₩27,350 | ₩27,550 | ₩27,050 | ₩27,100 | -0.91% | 4.7만 |
|---|
| 2026.04.14 | ₩27,050 | ₩27,200 | ₩26,750 | ₩26,950 | -0.37% | 3.6만 |
|---|
| 2026.04.13 | ₩27,050 | ₩27,350 | ₩26,350 | ₩26,950 | -0.37% | 6.2만 |
|---|
| 2026.04.10 | ₩25,250 | ₩26,000 | ₩25,250 | ₩25,850 | +2.38% | 3.6만 |
|---|
| 2026.04.09 | ₩25,050 | ₩25,200 | ₩24,500 | ₩24,950 | -0.40% | 2.3만 |
|---|
| 2026.04.08 | ₩24,500 | ₩25,150 | ₩24,450 | ₩25,150 | +2.65% | 4.1만 |
|---|
| 2026.04.07 | ₩24,600 | ₩24,750 | ₩23,450 | ₩23,750 | -3.46% | 3.3만 |
|---|
| 2026.04.06 | ₩25,400 | ₩25,400 | ₩24,150 | ₩24,350 | -4.13% | 5.6만 |
|---|
| 2026.04.03 | ₩25,200 | ₩25,800 | ₩24,750 | ₩25,450 | +0.99% | 2.5만 |
|---|
| 2026.04.02 | ₩26,300 | ₩26,700 | ₩24,350 | ₩24,500 | -6.84% | 8.9만 |
|---|
| 2026.04.01 | ₩25,550 | ₩26,100 | ₩25,100 | ₩25,350 | -0.78% | 5.5만 |
|---|
| 2026.03.31 | ₩25,400 | ₩25,750 | ₩24,500 | ₩24,500 | -3.54% | 5.5만 |
|---|
| 2026.03.30 | ₩26,800 | ₩26,850 | ₩25,200 | ₩25,300 | -5.60% | 7.6만 |
|---|
| 2026.03.27 | ₩26,100 | ₩26,400 | ₩25,400 | ₩26,250 | +0.57% | 3.9만 |
|---|
| 2026.03.26 | ₩27,700 | ₩27,900 | ₩26,550 | ₩26,750 | -3.43% | 2.5만 |
|---|
| 2026.03.25 | ₩27,350 | ₩27,700 | ₩27,250 | ₩27,450 | +0.37% | 1.8만 |
|---|
| 2026.03.24 | ₩27,600 | ₩27,600 | ₩26,450 | ₩27,000 | -2.17% | 2.3만 |
|---|
| 2026.03.23 | ₩27,400 | ₩27,400 | ₩26,300 | ₩26,500 | -3.28% | 4.1만 |
|---|
| 2026.03.20 | ₩27,500 | ₩28,850 | ₩27,250 | ₩28,300 | +2.91% | 4.4만 |
|---|
| 2026.03.19 | ₩27,850 | ₩27,850 | ₩27,000 | ₩27,300 | -1.97% | 5.5만 |
|---|
| 2026.03.18 | ₩28,700 | ₩28,750 | ₩28,100 | ₩28,150 | -1.92% | 2.5만 |
|---|
| 2026.03.17 | ₩28,250 | ₩29,000 | ₩28,100 | ₩28,200 | -0.18% | 2.7만 |
|---|
| 2026.03.16 | ₩29,300 | ₩29,300 | ₩27,550 | ₩27,750 | -5.29% | 3.1만 |
|---|
| 2026.03.13 | ₩29,750 | ₩29,750 | ₩28,250 | ₩28,450 | -4.37% | 5만 |
|---|
| 2026.03.12 | ₩29,600 | ₩30,450 | ₩29,400 | ₩30,100 | +1.69% | 3.9만 |
|---|
| 2026.03.11 | ₩29,850 | ₩30,550 | ₩29,250 | ₩30,200 | +1.17% | 8.8만 |
|---|
| 2026.03.10 | ₩28,850 | ₩28,850 | ₩27,600 | ₩28,200 | -2.25% | 4.4만 |
|---|
| 2026.03.09 | ₩26,950 | ₩28,200 | ₩26,500 | ₩27,850 | +3.34% | 4.1만 |
|---|
| 2026.03.06 | ₩27,350 | ₩28,500 | ₩26,700 | ₩28,350 | +3.66% | 3.9만 |
|---|
| 2026.03.05 | ₩27,800 | ₩28,000 | ₩26,500 | ₩27,850 | +0.18% | 6.9만 |
|---|
| 2026.03.04 | ₩28,650 | ₩29,300 | ₩24,950 | ₩25,450 | -11.17% | 10.5만 |
|---|
| 2026.03.03 | ₩31,100 | ₩31,950 | ₩30,000 | ₩30,700 | -1.29% | 6.7만 |
|---|
| 2026.02.27 | ₩31,900 | ₩32,200 | ₩31,400 | ₩31,500 | -1.25% | 5.7만 |
|---|
| 2026.02.26 | ₩33,000 | ₩33,150 | ₩31,650 | ₩32,150 | -2.58% | 4.8만 |
|---|
| 2026.02.25 | ₩34,600 | ₩34,800 | ₩32,400 | ₩32,750 | -5.35% | 6만 |
|---|
| 2026.02.24 | ₩34,200 | ₩34,350 | ₩33,200 | ₩34,150 | -0.15% | 3.6만 |
|---|
| 2026.02.23 | ₩35,700 | ₩36,650 | ₩33,800 | ₩34,400 | -3.64% | 10.9만 |
|---|
| 2026.02.20 | ₩31,350 | ₩33,550 | ₩30,900 | ₩32,900 | +4.94% | 12.5만 |
|---|
| 2026.02.19 | ₩30,900 | ₩31,450 | ₩29,000 | ₩30,800 | -0.32% | 7.4만 |
|---|
| 2026.02.13 | ₩30,200 | ₩30,500 | ₩29,400 | ₩29,800 | -1.32% | 4.4만 |
|---|
| 2026.02.12 | ₩29,050 | ₩31,000 | ₩29,050 | ₩30,800 | +6.02% | 12.7만 |
|---|
| 2026.02.11 | ₩28,300 | ₩29,200 | ₩28,200 | ₩28,650 | +1.24% | 4.1만 |
|---|
| 2026.02.10 | ₩28,150 | ₩28,600 | ₩27,750 | ₩28,000 | -0.53% | 1.9만 |
|---|
| 2026.02.09 | ₩27,650 | ₩28,400 | ₩27,600 | ₩28,150 | +1.81% | 1.8만 |
|---|
| 2026.02.06 | ₩27,300 | ₩27,550 | ₩26,350 | ₩27,150 | -0.55% | 5.9만 |
|---|
| 2026.02.05 | ₩29,250 | ₩29,250 | ₩28,050 | ₩28,300 | -3.25% | 4.1만 |
|---|
| 2026.02.04 | ₩29,450 | ₩29,800 | ₩29,050 | ₩29,500 | +0.17% | 4.7만 |
|---|
| 2026.02.03 | ₩28,550 | ₩29,800 | ₩28,300 | ₩29,500 | +3.33% | 5.9만 |
|---|
| 2026.02.02 | ₩29,500 | ₩29,500 | ₩27,700 | ₩27,800 | -5.76% | 8.2만 |
|---|
| 2026.01.30 | ₩29,550 | ₩29,800 | ₩28,650 | ₩29,300 | -0.85% | 8.8만 |
|---|
| 2026.01.29 | ₩27,350 | ₩30,050 | ₩26,450 | ₩29,050 | +6.22% | 19만 |
|---|
| 2026.01.28 | ₩28,000 | ₩28,000 | ₩26,850 | ₩27,200 | -2.86% | 8.9만 |
|---|
| 2026.01.27 | ₩27,900 | ₩28,500 | ₩27,550 | ₩28,000 | +0.36% | 6.6만 |
|---|
| 2026.01.26 | ₩27,550 | ₩27,700 | ₩26,600 | ₩27,700 | +0.54% | 7.4만 |
|---|
| 2026.01.23 | ₩26,450 | ₩28,000 | ₩26,250 | ₩27,800 | +5.10% | 10.9만 |
|---|
| 2026.01.22 | ₩26,050 | ₩26,200 | ₩25,550 | ₩25,700 | -1.34% | 2.9만 |
|---|
| 2026.01.21 | ₩26,050 | ₩26,200 | ₩25,300 | ₩25,550 | -1.92% | 7.7만 |
|---|
| 2026.01.20 | ₩26,750 | ₩26,900 | ₩26,050 | ₩26,650 | -0.37% | 4.5만 |
|---|
| 2026.01.19 | ₩27,500 | ₩27,500 | ₩26,600 | ₩26,900 | -2.18% | 3만 |
|---|
| 2026.01.16 | ₩27,550 | ₩27,600 | ₩26,450 | ₩26,550 | -3.63% | 6만 |
|---|
| 2026.01.15 | ₩27,600 | ₩27,600 | ₩27,000 | ₩27,250 | -1.27% | 4.3만 |
|---|
| 2026.01.14 | ₩28,100 | ₩28,200 | ₩26,600 | ₩27,200 | -3.20% | 10.7만 |
|---|
| 2026.01.13 | ₩28,750 | ₩29,100 | ₩27,850 | ₩28,200 | -1.91% | 4.1만 |
|---|
| 2026.01.12 | ₩29,750 | ₩29,900 | ₩28,050 | ₩28,450 | -4.37% | 9.7만 |
|---|
| 2026.01.09 | ₩28,000 | ₩30,850 | ₩27,750 | ₩30,250 | +8.04% | 24.5만 |
|---|
| 2026.01.08 | ₩25,950 | ₩27,100 | ₩25,650 | ₩26,500 | +2.12% | 4.3만 |
|---|
| 2026.01.07 | ₩26,550 | ₩26,700 | ₩25,900 | ₩26,150 | -1.51% | 4.7만 |
|---|
| 2026.01.06 | ₩26,900 | ₩27,250 | ₩26,500 | ₩26,750 | -0.56% | 2.8만 |
|---|
| 2026.01.05 | ₩26,600 | ₩26,950 | ₩26,350 | ₩26,450 | -0.56% | 2.3만 |
|---|
| 2026.01.02 | ₩27,600 | ₩27,600 | ₩26,550 | ₩26,600 | -3.62% | 3만 |
|---|
| 2025.12.30 | ₩28,150 | ₩28,350 | ₩27,150 | ₩27,700 | -1.60% | 3.3만 |
|---|
| 2025.12.29 | ₩27,850 | ₩28,650 | ₩27,850 | ₩28,000 | +0.54% | 3.5만 |
|---|
| 2025.12.26 | ₩29,000 | ₩29,100 | ₩27,550 | ₩27,800 | -4.14% | 2.8만 |
|---|
| 2025.12.24 | ₩28,950 | ₩29,100 | ₩28,300 | ₩28,550 | -1.38% | 2.1만 |
|---|
| 2025.12.23 | ₩29,000 | ₩29,350 | ₩28,350 | ₩28,800 | -0.69% | 2.9만 |
|---|
| 2025.12.22 | ₩27,750 | ₩28,900 | ₩27,750 | ₩28,600 | +3.06% | 2.1만 |
|---|
| 2025.12.19 | ₩27,250 | ₩28,400 | ₩26,500 | ₩27,700 | +1.65% | 4만 |
|---|
| 2025.12.18 | ₩27,000 | ₩27,500 | ₩25,500 | ₩27,000 | 0.00% | 4.9만 |
|---|
| 2025.12.17 | ₩28,750 | ₩28,750 | ₩27,200 | ₩27,500 | -4.35% | 6.8만 |
|---|
| 2025.12.16 | ₩28,700 | ₩28,800 | ₩27,600 | ₩28,750 | +0.17% | 3.6만 |
|---|
| 2025.12.15 | ₩29,000 | ₩29,000 | ₩28,100 | ₩28,700 | -1.03% | 3만 |
|---|
| 2025.12.12 | ₩28,500 | ₩29,050 | ₩28,450 | ₩29,000 | +1.75% | 1.9만 |
|---|
| 2025.12.11 | ₩28,300 | ₩28,700 | ₩27,950 | ₩28,450 | +0.53% | 2.8만 |
|---|
| 2025.12.10 | ₩29,350 | ₩29,400 | ₩28,250 | ₩28,300 | -3.58% | 3.1만 |
|---|
| 2025.12.09 | ₩28,850 | ₩29,750 | ₩28,500 | ₩29,200 | +1.21% | 3.8만 |
|---|
| 2025.12.08 | ₩28,550 | ₩29,000 | ₩28,100 | ₩28,900 | +1.23% | 2.7만 |
|---|
| 2025.12.05 | ₩27,800 | ₩28,900 | ₩27,600 | ₩28,650 | +3.06% | 3만 |
|---|
| 2025.12.04 | ₩28,900 | ₩29,050 | ₩27,700 | ₩27,950 | -3.29% | 4.2만 |
|---|
| 2025.12.03 | ₩28,800 | ₩29,100 | ₩28,450 | ₩28,900 | +0.35% | 1.7만 |
|---|
| 2025.12.02 | ₩28,300 | ₩29,000 | ₩28,050 | ₩28,750 | +1.59% | 4만 |
|---|
| 2025.12.01 | ₩28,900 | ₩29,150 | ₩28,100 | ₩28,150 | -2.60% | 3.3만 |
|---|
| 2025.11.28 | ₩28,750 | ₩28,850 | ₩28,100 | ₩28,600 | -0.52% | 2.8만 |
|---|
| 2025.11.27 | ₩29,000 | ₩29,200 | ₩28,300 | ₩28,700 | -1.03% | 3.2만 |
|---|
| 2025.11.26 | ₩28,750 | ₩29,200 | ₩28,300 | ₩28,900 | +0.52% | 3.3만 |
|---|
| 2025.11.25 | ₩28,600 | ₩29,350 | ₩28,100 | ₩28,350 | -0.87% | 3.4만 |
|---|
| 2025.11.24 | ₩29,150 | ₩29,250 | ₩28,100 | ₩28,400 | -2.57% | 3.8만 |
|---|
| 2025.11.21 | ₩29,150 | ₩29,500 | ₩28,500 | ₩28,800 | -1.20% | 4.8만 |
|---|
| 2025.11.20 | ₩30,550 | ₩31,600 | ₩30,150 | ₩30,200 | -1.15% | 6.1만 |
|---|
| 2025.11.19 | ₩31,000 | ₩33,500 | ₩29,300 | ₩30,250 | -2.42% | 8.7만 |
|---|
| 2025.11.18 | ₩32,050 | ₩33,250 | ₩30,950 | ₩31,000 | -3.28% | 8.8만 |
|---|
| 2025.11.17 | ₩30,700 | ₩33,700 | ₩30,600 | ₩33,000 | +7.49% | 31.1만 |
|---|
| 2025.11.14 | ₩28,700 | ₩30,000 | ₩28,150 | ₩29,000 | +1.05% | 6.6만 |
|---|
| 2025.11.13 | ₩29,750 | ₩29,900 | ₩29,050 | ₩29,250 | -1.68% | 3.2만 |
|---|
| 2025.11.12 | ₩30,100 | ₩31,000 | ₩29,600 | ₩29,800 | -1.00% | 4.4만 |
|---|
| 2025.11.11 | ₩30,000 | ₩31,800 | ₩29,450 | ₩29,800 | -0.67% | 7.4만 |
|---|
| 2025.11.10 | ₩29,050 | ₩29,850 | ₩28,300 | ₩29,350 | +1.03% | 6.6만 |
|---|
| 2025.11.07 | ₩29,900 | ₩30,100 | ₩28,150 | ₩28,900 | -3.34% | 7.8만 |
|---|
| 2025.11.06 | ₩29,600 | ₩31,400 | ₩29,550 | ₩30,400 | +2.70% | 12.6만 |
|---|
| 2025.11.05 | ₩30,400 | ₩30,400 | ₩28,000 | ₩29,150 | -4.11% | 9.2만 |
|---|
| 2025.11.04 | ₩31,850 | ₩31,900 | ₩30,350 | ₩30,400 | -4.55% | 9.7만 |
|---|
| 2025.11.03 | ₩30,050 | ₩33,850 | ₩30,050 | ₩31,850 | +5.99% | 23.4만 |
|---|
| 2025.10.31 | ₩29,850 | ₩30,500 | ₩29,550 | ₩30,000 | +0.50% | 8.1만 |
|---|
| 2025.10.30 | ₩32,250 | ₩33,200 | ₩29,250 | ₩29,600 | -8.22% | 19.1만 |
|---|
| 2025.10.29 | ₩29,800 | ₩30,450 | ₩29,100 | ₩30,250 | +1.51% | 10.7만 |
|---|
| 2025.10.28 | ₩29,100 | ₩29,800 | ₩28,200 | ₩29,250 | +0.52% | 7.3만 |
|---|
| 2025.10.27 | ₩28,900 | ₩29,950 | ₩28,800 | ₩29,100 | +0.69% | 14.8만 |
|---|
| 2025.10.24 | ₩28,750 | ₩29,700 | ₩28,050 | ₩28,700 | -0.17% | 23.4만 |
|---|
| 2025.10.23 | ₩26,750 | ₩29,400 | ₩26,750 | ₩28,850 | +7.85% | 18만 |
|---|
| 2025.10.22 | ₩27,700 | ₩27,700 | ₩26,300 | ₩27,400 | -1.08% | 5만 |
|---|
| 2025.10.21 | ₩26,000 | ₩27,550 | ₩25,900 | ₩27,350 | +5.19% | 9.2만 |
|---|
| 2025.10.20 | ₩25,450 | ₩25,850 | ₩25,350 | ₩25,750 | +1.18% | 2.7만 |
|---|
| 2025.10.17 | ₩26,500 | ₩26,700 | ₩25,350 | ₩25,350 | -4.34% | 7.1만 |
|---|
| 2025.10.16 | ₩27,700 | ₩27,700 | ₩26,350 | ₩26,350 | -4.87% | 6.6만 |
|---|
| 2025.10.15 | ₩26,450 | ₩27,500 | ₩26,100 | ₩27,500 | +3.97% | 3.9만 |
|---|
| 2025.10.14 | ₩27,100 | ₩27,300 | ₩25,600 | ₩25,950 | -4.24% | 9.2만 |
|---|
| 2025.10.13 | ₩27,100 | ₩28,400 | ₩27,000 | ₩27,000 | -0.37% | 5.7만 |
|---|