시장 데이터를 불러오는 중
전체 종목
디아이티 과거 주가
110990.KQ · KOSDAQ
주요 제품·사업: 반도체 제조 장비
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
110990.KQ · KOSDAQ
주요 제품·사업: 반도체 제조 장비
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩19,040 | ₩19,110 | ₩18,580 | ₩18,920 | -0.63% | 7.7만 |
| 2026.10.07 | ₩19,220 | ₩19,240 | ₩18,780 | ₩18,900 | -1.66% | 6.8만 |
| 2026.10.06 | ₩19,470 | ₩19,500 | ₩18,970 | ₩19,390 | -0.41% | 9.3만 |
| 2026.10.02 | ₩19,190 | ₩19,670 | ₩18,840 | ₩19,200 | +0.05% | 14.7만 |
| 2026.10.01 | ₩17,600 | ₩19,000 | ₩17,450 | ₩18,940 | +7.61% | 14만 |
| 2026.09.30 | ₩17,590 | ₩18,200 | ₩17,400 | ₩17,570 | -0.11% | 7.3만 |
| 2026.09.29 | ₩16,820 | ₩17,420 | ₩16,770 | ₩17,410 | +3.51% | 6만 |
| 2026.09.28 | ₩17,620 | ₩17,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,850 |
| ₩17,050 |
| -3.23% |
| 9.9만 |
| 2026.09.23 | ₩17,520 | ₩17,960 | ₩17,220 | ₩17,730 | +1.20% | 11.1만 |
|---|
| 2026.09.22 | ₩17,830 | ₩18,030 | ₩17,060 | ₩17,210 | -3.48% | 9.2만 |
|---|
| 2026.09.21 | ₩16,990 | ₩17,590 | ₩16,770 | ₩17,550 | +3.30% | 9.4만 |
|---|
| 2026.09.18 | ₩16,850 | ₩16,890 | ₩16,520 | ₩16,810 | -0.24% | 9만 |
|---|
| 2026.09.17 | ₩15,820 | ₩16,440 | ₩15,690 | ₩16,280 | +2.91% | 7.6만 |
|---|
| 2026.09.16 | ₩15,410 | ₩15,820 | ₩15,230 | ₩15,820 | +2.66% | 2.7만 |
|---|
| 2026.09.15 | ₩15,430 | ₩15,860 | ₩15,160 | ₩15,470 | +0.26% | 5.1만 |
|---|
| 2026.09.14 | ₩15,590 | ₩15,590 | ₩15,130 | ₩15,300 | -1.86% | 3.7만 |
|---|
| 2026.09.11 | ₩15,970 | ₩16,000 | ₩15,500 | ₩15,550 | -2.63% | 4.7만 |
|---|
| 2026.09.10 | ₩15,660 | ₩16,230 | ₩15,320 | ₩16,160 | +3.19% | 7.2만 |
|---|
| 2026.09.09 | ₩15,650 | ₩16,030 | ₩15,510 | ₩15,660 | +0.06% | 5.4만 |
|---|
| 2026.09.08 | ₩16,160 | ₩16,250 | ₩15,640 | ₩15,650 | -3.16% | 4.2만 |
|---|
| 2026.09.07 | ₩16,240 | ₩16,330 | ₩16,050 | ₩16,050 | -1.17% | 4.4만 |
|---|
| 2026.09.04 | ₩15,720 | ₩16,000 | ₩15,550 | ₩15,780 | +0.38% | 4.1만 |
|---|
| 2026.09.03 | ₩16,100 | ₩16,100 | ₩15,200 | ₩15,580 | -3.23% | 3.4만 |
|---|
| 2026.09.02 | ₩15,300 | ₩16,020 | ₩15,040 | ₩15,610 | +2.03% | 5만 |
|---|
| 2026.09.01 | ₩16,130 | ₩16,130 | ₩15,670 | ₩15,750 | -2.36% | 6.5만 |
|---|
| 2026.08.31 | ₩16,080 | ₩16,250 | ₩15,440 | ₩16,150 | +0.44% | 9.7만 |
|---|
| 2026.08.28 | ₩16,390 | ₩16,710 | ₩16,230 | ₩16,570 | +1.10% | 7.2만 |
|---|
| 2026.08.27 | ₩16,550 | ₩16,720 | ₩15,920 | ₩16,320 | -1.39% | 7.3만 |
|---|
| 2026.08.26 | ₩16,600 | ₩16,650 | ₩15,970 | ₩16,320 | -1.69% | 4.5만 |
|---|
| 2026.08.25 | ₩15,370 | ₩16,490 | ₩14,580 | ₩16,470 | +7.16% | 7.2만 |
|---|
| 2026.08.24 | ₩15,660 | ₩15,810 | ₩15,280 | ₩15,650 | -0.06% | 5.7만 |
|---|
| 2026.08.21 | ₩16,390 | ₩16,390 | ₩15,520 | ₩15,550 | -5.13% | 6.6만 |
|---|
| 2026.08.20 | ₩16,490 | ₩16,620 | ₩16,200 | ₩16,490 | 0.00% | 4.4만 |
|---|
| 2026.08.19 | ₩16,060 | ₩16,740 | ₩15,900 | ₩15,990 | -0.44% | 9.6만 |
|---|
| 2026.08.18 | ₩18,100 | ₩18,300 | ₩16,850 | ₩16,870 | -6.80% | 12.8만 |
|---|
| 2026.08.14 | ₩17,870 | ₩17,960 | ₩16,720 | ₩17,860 | -0.06% | 13.1만 |
|---|
| 2026.08.13 | ₩17,740 | ₩18,110 | ₩17,340 | ₩17,450 | -1.63% | 9.4만 |
|---|
| 2026.08.12 | ₩17,200 | ₩17,300 | ₩16,640 | ₩17,250 | +0.29% | 6.7만 |
|---|
| 2026.08.11 | ₩16,430 | ₩17,090 | ₩16,030 | ₩16,780 | +2.13% | 9.5만 |
|---|
| 2026.08.10 | ₩15,400 | ₩16,490 | ₩15,290 | ₩16,490 | +7.08% | 9.2만 |
|---|
| 2026.08.07 | ₩15,880 | ₩16,060 | ₩15,020 | ₩15,290 | -3.72% | 7.5만 |
|---|
| 2026.08.06 | ₩15,770 | ₩15,960 | ₩15,270 | ₩15,620 | -0.95% | 5.1만 |
|---|
| 2026.08.05 | ₩16,400 | ₩16,400 | ₩15,890 | ₩16,120 | -1.71% | 5만 |
|---|
| 2026.08.04 | ₩15,390 | ₩15,650 | ₩14,830 | ₩15,500 | +0.71% | 7.3만 |
|---|
| 2026.08.03 | ₩14,850 | ₩15,700 | ₩14,690 | ₩15,080 | +1.55% | 8.8만 |
|---|
| 2026.07.31 | ₩13,770 | ₩15,140 | ₩13,760 | ₩15,100 | +9.66% | 17.7만 |
|---|
| 2026.07.30 | ₩12,900 | ₩13,600 | ₩12,530 | ₩12,750 | -1.16% | 9.7만 |
|---|
| 2026.07.29 | ₩14,250 | ₩14,650 | ₩11,950 | ₩12,960 | -9.05% | 15.1만 |
|---|
| 2026.07.28 | ₩16,030 | ₩16,030 | ₩14,080 | ₩14,240 | -11.17% | 8.7만 |
|---|
| 2026.07.27 | ₩16,730 | ₩17,110 | ₩16,290 | ₩16,640 | -0.54% | 5.8만 |
|---|
| 2026.07.24 | ₩17,500 | ₩17,650 | ₩16,280 | ₩16,400 | -6.29% | 6.1만 |
|---|
| 2026.07.23 | ₩17,380 | ₩17,690 | ₩17,060 | ₩17,660 | +1.61% | 6.8만 |
|---|
| 2026.07.22 | ₩17,560 | ₩18,050 | ₩17,000 | ₩17,010 | -3.13% | 6.7만 |
|---|
| 2026.07.21 | ₩16,500 | ₩17,000 | ₩16,170 | ₩16,960 | +2.79% | 6.8만 |
|---|
| 2026.07.20 | ₩16,990 | ₩17,400 | ₩16,490 | ₩16,650 | -2.00% | 8.2만 |
|---|
| 2026.07.16 | ₩18,130 | ₩18,220 | ₩17,220 | ₩17,480 | -3.59% | 6.7만 |
|---|
| 2026.07.15 | ₩17,780 | ₩18,850 | ₩17,740 | ₩18,710 | +5.23% | 7.6만 |
|---|
| 2026.07.14 | ₩17,130 | ₩17,790 | ₩16,120 | ₩17,120 | -0.06% | 12.4만 |
|---|
| 2026.07.13 | ₩18,210 | ₩19,180 | ₩17,320 | ₩17,460 | -4.12% | 9.3만 |
|---|
| 2026.07.10 | ₩17,050 | ₩18,290 | ₩16,890 | ₩18,200 | +6.74% | 11.4만 |
|---|
| 2026.07.09 | ₩16,100 | ₩16,950 | ₩16,100 | ₩16,530 | +2.67% | 13.3만 |
|---|
| 2026.07.08 | ₩16,320 | ₩17,110 | ₩15,950 | ₩16,070 | -1.53% | 11.4만 |
|---|
| 2026.07.07 | ₩17,990 | ₩18,300 | ₩16,580 | ₩17,140 | -4.72% | 9.3만 |
|---|
| 2026.07.06 | ₩19,120 | ₩19,820 | ₩17,540 | ₩18,220 | -4.71% | 10.5만 |
|---|
| 2026.07.03 | ₩18,040 | ₩18,970 | ₩17,070 | ₩18,950 | +5.04% | 11.3만 |
|---|
| 2026.07.02 | ₩19,630 | ₩19,880 | ₩17,960 | ₩18,070 | -7.95% | 14.9만 |
|---|
| 2026.07.01 | ₩20,500 | ₩21,400 | ₩19,820 | ₩20,700 | +0.98% | 12.1만 |
|---|
| 2026.06.30 | ₩19,950 | ₩20,400 | ₩19,550 | ₩20,050 | +0.50% | 10.9만 |
|---|
| 2026.06.29 | ₩18,030 | ₩19,660 | ₩18,030 | ₩19,620 | +8.82% | 18.2만 |
|---|
| 2026.06.26 | ₩18,270 | ₩18,900 | ₩17,100 | ₩17,900 | -2.03% | 20.4만 |
|---|
| 2026.06.25 | ₩19,670 | ₩19,920 | ₩18,040 | ₩18,220 | -7.37% | 13.5만 |
|---|
| 2026.06.24 | ₩19,600 | ₩19,940 | ₩18,090 | ₩18,860 | -3.78% | 17.2만 |
|---|
| 2026.06.23 | ₩22,750 | ₩22,750 | ₩19,640 | ₩19,710 | -13.36% | 19.1만 |
|---|
| 2026.06.22 | ₩21,750 | ₩23,750 | ₩21,750 | ₩22,700 | +4.37% | 21.6만 |
|---|
| 2026.06.19 | ₩24,650 | ₩24,650 | ₩21,750 | ₩22,550 | -8.52% | 17.7만 |
|---|
| 2026.06.18 | ₩24,250 | ₩24,800 | ₩23,450 | ₩24,450 | +0.82% | 14.5만 |
|---|
| 2026.06.17 | ₩23,400 | ₩24,500 | ₩23,400 | ₩24,500 | +4.70% | 14.1만 |
|---|
| 2026.06.16 | ₩25,400 | ₩25,400 | ₩23,450 | ₩23,750 | -6.50% | 16.2만 |
|---|
| 2026.06.15 | ₩25,800 | ₩26,000 | ₩24,400 | ₩25,300 | -1.94% | 13.5만 |
|---|
| 2026.06.12 | ₩24,800 | ₩26,400 | ₩23,800 | ₩25,300 | +2.02% | 31.6만 |
|---|
| 2026.06.11 | ₩20,900 | ₩23,650 | ₩20,800 | ₩23,250 | +11.24% | 17.1만 |
|---|
| 2026.06.10 | ₩22,000 | ₩22,950 | ₩21,100 | ₩21,500 | -2.27% | 14.3만 |
|---|
| 2026.06.09 | ₩20,200 | ₩22,900 | ₩20,200 | ₩22,250 | +10.15% | 17.8만 |
|---|
| 2026.06.08 | ₩19,870 | ₩20,550 | ₩19,300 | ₩19,420 | -2.26% | 10.6만 |
|---|
| 2026.06.05 | ₩21,350 | ₩22,750 | ₩20,550 | ₩21,550 | +0.94% | 15.5만 |
|---|
| 2026.06.04 | ₩20,800 | ₩23,300 | ₩20,300 | ₩21,850 | +5.05% | 23.9만 |
|---|
| 2026.06.02 | ₩20,200 | ₩20,850 | ₩19,100 | ₩19,980 | -1.09% | 18.3만 |
|---|
| 2026.06.01 | ₩21,100 | ₩21,350 | ₩20,050 | ₩20,600 | -2.37% | 18.2만 |
|---|
| 2026.05.29 | ₩23,200 | ₩23,200 | ₩21,100 | ₩21,300 | -8.19% | 17.8만 |
|---|
| 2026.05.28 | ₩23,850 | ₩23,950 | ₩22,100 | ₩22,700 | -4.82% | 18.2만 |
|---|
| 2026.05.27 | ₩27,000 | ₩27,100 | ₩23,950 | ₩24,000 | -11.11% | 35.4만 |
|---|
| 2026.05.26 | ₩28,950 | ₩29,000 | ₩26,450 | ₩26,550 | -8.29% | 25.5만 |
|---|
| 2026.05.22 | ₩25,500 | ₩27,650 | ₩25,300 | ₩27,550 | +8.04% | 33.4만 |
|---|
| 2026.05.21 | ₩24,600 | ₩25,950 | ₩24,600 | ₩25,000 | +1.63% | 23.3만 |
|---|
| 2026.05.20 | ₩25,200 | ₩25,600 | ₩23,700 | ₩24,000 | -4.76% | 20.8만 |
|---|
| 2026.05.19 | ₩25,900 | ₩26,200 | ₩25,000 | ₩25,450 | -1.74% | 18.4만 |
|---|
| 2026.05.18 | ₩24,700 | ₩28,050 | ₩23,000 | ₩26,300 | +6.48% | 50.3만 |
|---|
| 2026.05.15 | ₩27,150 | ₩27,600 | ₩23,500 | ₩24,350 | -10.31% | 64.1만 |
|---|
| 2026.05.14 | ₩25,200 | ₩25,850 | ₩24,450 | ₩25,750 | +2.18% | 15.5만 |
|---|
| 2026.05.13 | ₩23,700 | ₩25,650 | ₩23,200 | ₩25,200 | +6.33% | 25.4만 |
|---|
| 2026.05.12 | ₩25,350 | ₩25,500 | ₩22,900 | ₩24,450 | -3.55% | 30.6만 |
|---|
| 2026.05.11 | ₩25,300 | ₩25,750 | ₩24,650 | ₩25,250 | -0.20% | 13.7만 |
|---|
| 2026.05.08 | ₩24,400 | ₩25,150 | ₩24,100 | ₩24,650 | +1.02% | 13.2만 |
|---|
| 2026.05.07 | ₩25,650 | ₩25,650 | ₩24,450 | ₩24,900 | -2.92% | 15.4만 |
|---|
| 2026.05.06 | ₩26,500 | ₩26,500 | ₩24,400 | ₩25,450 | -3.96% | 21.2만 |
|---|
| 2026.05.04 | ₩26,400 | ₩27,100 | ₩25,400 | ₩25,550 | -3.22% | 28.6만 |
|---|
| 2026.04.30 | ₩26,200 | ₩26,350 | ₩24,700 | ₩24,950 | -4.77% | 16.8만 |
|---|
| 2026.04.29 | ₩25,350 | ₩26,100 | ₩25,100 | ₩25,900 | +2.17% | 11.9만 |
|---|
| 2026.04.28 | ₩26,400 | ₩26,400 | ₩25,550 | ₩25,650 | -2.84% | 16.1만 |
|---|
| 2026.04.27 | ₩26,200 | ₩27,750 | ₩25,250 | ₩26,650 | +1.72% | 36.1만 |
|---|
| 2026.04.24 | ₩24,000 | ₩25,850 | ₩23,700 | ₩25,650 | +6.88% | 41만 |
|---|
| 2026.04.23 | ₩23,950 | ₩24,100 | ₩22,800 | ₩23,350 | -2.51% | 27.2만 |
|---|
| 2026.04.22 | ₩22,050 | ₩22,700 | ₩21,800 | ₩22,700 | +2.95% | 12.4만 |
|---|
| 2026.04.21 | ₩22,900 | ₩23,150 | ₩22,150 | ₩22,350 | -2.40% | 13.6만 |
|---|
| 2026.04.20 | ₩23,100 | ₩23,450 | ₩22,550 | ₩22,700 | -1.73% | 11만 |
|---|
| 2026.04.17 | ₩22,800 | ₩23,700 | ₩22,450 | ₩23,200 | +1.75% | 13.4만 |
|---|
| 2026.04.16 | ₩22,100 | ₩23,400 | ₩21,700 | ₩23,000 | +4.07% | 23.3만 |
|---|
| 2026.04.15 | ₩22,550 | ₩22,800 | ₩21,700 | ₩22,400 | -0.67% | 17.5만 |
|---|
| 2026.04.14 | ₩21,250 | ₩22,650 | ₩20,700 | ₩22,000 | +3.53% | 24.3만 |
|---|
| 2026.04.13 | ₩19,950 | ₩20,800 | ₩19,710 | ₩20,550 | +3.01% | 12.6만 |
|---|
| 2026.04.10 | ₩20,250 | ₩20,700 | ₩20,000 | ₩20,250 | 0.00% | 8.1만 |
|---|
| 2026.04.09 | ₩20,050 | ₩20,100 | ₩18,920 | ₩19,480 | -2.84% | 16.5만 |
|---|
| 2026.04.08 | ₩19,640 | ₩20,050 | ₩19,420 | ₩20,050 | +2.09% | 11.8만 |
|---|
| 2026.04.07 | ₩18,760 | ₩19,200 | ₩18,290 | ₩18,850 | +0.48% | 9.5만 |
|---|
| 2026.04.06 | ₩18,340 | ₩18,900 | ₩18,250 | ₩18,430 | +0.49% | 5.4만 |
|---|
| 2026.04.03 | ₩18,450 | ₩18,650 | ₩18,080 | ₩18,310 | -0.76% | 6.7만 |
|---|
| 2026.04.02 | ₩19,650 | ₩19,670 | ₩17,800 | ₩18,050 | -8.14% | 11.6만 |
|---|
| 2026.04.01 | ₩19,320 | ₩19,570 | ₩19,120 | ₩19,400 | +0.41% | 13만 |
|---|
| 2026.03.31 | ₩18,670 | ₩19,060 | ₩17,750 | ₩18,390 | -1.50% | 9.7만 |
|---|
| 2026.03.30 | ₩18,980 | ₩19,140 | ₩18,550 | ₩19,030 | +0.26% | 7.5만 |
|---|
| 2026.03.27 | ₩18,850 | ₩19,760 | ₩18,640 | ₩19,760 | +4.83% | 9.4만 |
|---|
| 2026.03.26 | ₩20,950 | ₩20,950 | ₩19,590 | ₩19,700 | -5.97% | 16.5만 |
|---|
| 2026.03.25 | ₩20,850 | ₩21,650 | ₩20,800 | ₩20,950 | +0.48% | 15.3만 |
|---|
| 2026.03.24 | ₩20,900 | ₩21,200 | ₩19,790 | ₩20,350 | -2.63% | 10.8만 |
|---|
| 2026.03.23 | ₩21,300 | ₩21,300 | ₩19,950 | ₩19,950 | -6.34% | 16.4만 |
|---|
| 2026.03.20 | ₩22,200 | ₩22,250 | ₩21,450 | ₩21,700 | -2.25% | 12만 |
|---|
| 2026.03.19 | ₩22,100 | ₩22,150 | ₩21,500 | ₩21,750 | -1.58% | 15.1만 |
|---|
| 2026.03.18 | ₩22,950 | ₩23,100 | ₩22,000 | ₩22,650 | -1.31% | 22.1만 |
|---|
| 2026.03.17 | ₩24,150 | ₩24,700 | ₩22,700 | ₩22,700 | -6.00% | 20.1만 |
|---|
| 2026.03.16 | ₩22,950 | ₩23,700 | ₩22,200 | ₩23,500 | +2.40% | 29.2만 |
|---|
| 2026.03.13 | ₩22,000 | ₩22,700 | ₩21,550 | ₩22,500 | +2.27% | 9만 |
|---|
| 2026.03.12 | ₩22,250 | ₩23,200 | ₩22,000 | ₩22,700 | +2.02% | 12.3만 |
|---|
| 2026.03.11 | ₩22,600 | ₩23,250 | ₩21,850 | ₩22,650 | +0.22% | 17.2만 |
|---|
| 2026.03.10 | ₩22,750 | ₩22,850 | ₩21,700 | ₩22,250 | -2.20% | 15.6만 |
|---|
| 2026.03.09 | ₩22,450 | ₩23,150 | ₩20,500 | ₩21,400 | -4.68% | 26.8만 |
|---|
| 2026.03.06 | ₩20,700 | ₩24,950 | ₩20,700 | ₩24,550 | +18.60% | 55.7만 |
|---|
| 2026.03.05 | ₩20,250 | ₩21,650 | ₩20,200 | ₩20,950 | +3.46% | 20만 |
|---|
| 2026.03.04 | ₩20,500 | ₩21,500 | ₩18,530 | ₩19,000 | -7.32% | 27.3만 |
|---|
| 2026.03.03 | ₩22,000 | ₩23,350 | ₩21,500 | ₩21,750 | -1.14% | 19.9만 |
|---|
| 2026.02.27 | ₩23,300 | ₩23,650 | ₩22,900 | ₩22,900 | -1.72% | 13.6만 |
|---|
| 2026.02.26 | ₩23,450 | ₩24,150 | ₩22,850 | ₩23,700 | +1.07% | 26.5만 |
|---|
| 2026.02.25 | ₩23,650 | ₩23,650 | ₩22,300 | ₩22,350 | -5.50% | 24.5만 |
|---|
| 2026.02.24 | ₩21,250 | ₩24,000 | ₩20,900 | ₩23,600 | +11.06% | 52.5만 |
|---|
| 2026.02.23 | ₩21,100 | ₩21,700 | ₩20,700 | ₩20,850 | -1.18% | 17.9만 |
|---|
| 2026.02.20 | ₩21,500 | ₩21,600 | ₩20,600 | ₩20,700 | -3.72% | 17.2만 |
|---|
| 2026.02.19 | ₩21,500 | ₩21,900 | ₩21,250 | ₩21,600 | +0.47% | 12.2만 |
|---|
| 2026.02.13 | ₩21,350 | ₩21,850 | ₩21,050 | ₩21,200 | -0.70% | 9.6만 |
|---|
| 2026.02.12 | ₩21,350 | ₩21,700 | ₩21,050 | ₩21,350 | 0.00% | 11.5만 |
|---|
| 2026.02.11 | ₩21,550 | ₩21,550 | ₩20,500 | ₩20,900 | -3.02% | 9.8만 |
|---|
| 2026.02.10 | ₩22,400 | ₩22,400 | ₩21,200 | ₩21,550 | -3.79% | 18.9만 |
|---|
| 2026.02.09 | ₩22,000 | ₩22,700 | ₩21,550 | ₩22,500 | +2.27% | 22.5만 |
|---|
| 2026.02.06 | ₩19,500 | ₩21,400 | ₩18,980 | ₩20,900 | +7.18% | 27.3만 |
|---|
| 2026.02.05 | ₩20,600 | ₩20,950 | ₩20,100 | ₩20,300 | -1.46% | 16만 |
|---|
| 2026.02.04 | ₩21,300 | ₩21,750 | ₩20,900 | ₩21,450 | +0.70% | 17.5만 |
|---|
| 2026.02.03 | ₩21,650 | ₩21,950 | ₩21,150 | ₩21,700 | +0.23% | 15.7만 |
|---|
| 2026.02.02 | ₩22,200 | ₩22,550 | ₩20,550 | ₩20,700 | -6.76% | 34.6만 |
|---|
| 2026.01.30 | ₩21,150 | ₩23,550 | ₩21,050 | ₩21,900 | +3.55% | 70.4만 |
|---|
| 2026.01.29 | ₩20,600 | ₩20,650 | ₩18,610 | ₩20,000 | -2.91% | 39.6만 |
|---|
| 2026.01.28 | ₩19,170 | ₩19,390 | ₩18,500 | ₩19,350 | +0.94% | 25.5만 |
|---|
| 2026.01.27 | ₩18,450 | ₩18,710 | ₩18,120 | ₩18,600 | +0.81% | 17.7만 |
|---|
| 2026.01.26 | ₩17,680 | ₩18,770 | ₩17,210 | ₩18,330 | +3.68% | 31.6만 |
|---|
| 2026.01.23 | ₩17,820 | ₩17,820 | ₩17,160 | ₩17,650 | -0.95% | 10.7만 |
|---|
| 2026.01.22 | ₩17,770 | ₩17,820 | ₩17,330 | ₩17,680 | -0.51% | 13만 |
|---|
| 2026.01.21 | ₩17,150 | ₩17,750 | ₩16,840 | ₩17,370 | +1.28% | 9.8만 |
|---|
| 2026.01.20 | ₩17,690 | ₩17,780 | ₩17,050 | ₩17,650 | -0.23% | 10.9만 |
|---|
| 2026.01.19 | ₩17,930 | ₩18,130 | ₩17,550 | ₩17,900 | -0.17% | 13.5만 |
|---|
| 2026.01.16 | ₩18,720 | ₩18,790 | ₩17,800 | ₩17,920 | -4.27% | 13.1만 |
|---|
| 2026.01.15 | ₩17,750 | ₩18,050 | ₩17,200 | ₩18,040 | +1.63% | 12.6만 |
|---|
| 2026.01.14 | ₩17,770 | ₩18,170 | ₩17,410 | ₩17,790 | +0.11% | 9.5만 |
|---|
| 2026.01.13 | ₩17,480 | ₩18,070 | ₩17,330 | ₩17,800 | +1.83% | 11.7만 |
|---|
| 2026.01.12 | ₩17,420 | ₩17,510 | ₩17,080 | ₩17,330 | -0.52% | 10.1만 |
|---|
| 2026.01.09 | ₩17,550 | ₩17,660 | ₩16,870 | ₩17,220 | -1.88% | 16.4만 |
|---|
| 2026.01.08 | ₩17,370 | ₩18,780 | ₩17,370 | ₩17,830 | +2.65% | 30.5만 |
|---|
| 2026.01.07 | ₩18,720 | ₩18,730 | ₩17,260 | ₩17,660 | -5.66% | 29.9만 |
|---|
| 2026.01.06 | ₩17,560 | ₩17,910 | ₩17,040 | ₩17,910 | +1.99% | 28.1만 |
|---|
| 2026.01.05 | ₩19,330 | ₩19,650 | ₩18,100 | ₩18,390 | -4.86% | 91.5만 |
|---|
| 2026.01.02 | ₩14,580 | ₩15,690 | ₩14,420 | ₩15,690 | +7.61% | 18만 |
|---|
| 2025.12.30 | ₩14,660 | ₩14,870 | ₩14,400 | ₩14,570 | -0.61% | 6.6만 |
|---|
| 2025.12.29 | ₩14,920 | ₩14,980 | ₩14,580 | ₩14,660 | -1.74% | 8.2만 |
|---|
| 2025.12.26 | ₩14,770 | ₩15,200 | ₩14,600 | ₩14,920 | +1.02% | 8.5만 |
|---|
| 2025.12.24 | ₩15,120 | ₩15,200 | ₩14,600 | ₩14,610 | -3.37% | 8.4만 |
|---|
| 2025.12.23 | ₩14,810 | ₩15,200 | ₩14,750 | ₩15,050 | +1.62% | 14.3만 |
|---|
| 2025.12.22 | ₩14,030 | ₩14,770 | ₩14,030 | ₩14,710 | +4.85% | 11.7만 |
|---|
| 2025.12.19 | ₩13,860 | ₩13,960 | ₩13,560 | ₩13,960 | +0.72% | 4.2만 |
|---|
| 2025.12.18 | ₩13,900 | ₩13,900 | ₩13,460 | ₩13,730 | -1.22% | 4.6만 |
|---|
| 2025.12.17 | ₩13,670 | ₩13,980 | ₩13,570 | ₩13,910 | +1.76% | 5.3만 |
|---|
| 2025.12.16 | ₩14,000 | ₩14,000 | ₩13,530 | ₩13,540 | -3.29% | 7.3만 |
|---|
| 2025.12.15 | ₩14,070 | ₩14,200 | ₩13,830 | ₩14,090 | +0.14% | 3.2만 |
|---|
| 2025.12.12 | ₩14,540 | ₩14,540 | ₩14,150 | ₩14,260 | -1.93% | 6.4만 |
|---|
| 2025.12.11 | ₩14,800 | ₩14,810 | ₩14,350 | ₩14,380 | -2.84% | 5.8만 |
|---|
| 2025.12.10 | ₩14,410 | ₩15,140 | ₩14,390 | ₩14,640 | +1.60% | 12.2만 |
|---|
| 2025.12.09 | ₩14,210 | ₩14,690 | ₩14,210 | ₩14,460 | +1.76% | 5.3만 |
|---|
| 2025.12.08 | ₩14,600 | ₩14,650 | ₩14,180 | ₩14,470 | -0.89% | 7.6만 |
|---|
| 2025.12.05 | ₩14,570 | ₩14,590 | ₩14,180 | ₩14,570 | 0.00% | 8.9만 |
|---|
| 2025.12.04 | ₩14,780 | ₩14,920 | ₩14,050 | ₩14,570 | -1.42% | 25.9만 |
|---|
| 2025.12.03 | ₩14,430 | ₩14,800 | ₩14,270 | ₩14,730 | +2.08% | 8.3만 |
|---|
| 2025.12.02 | ₩14,350 | ₩14,390 | ₩14,140 | ₩14,310 | -0.28% | 7.5만 |
|---|
| 2025.12.01 | ₩14,300 | ₩14,540 | ₩14,110 | ₩14,210 | -0.63% | 6.7만 |
|---|
| 2025.11.28 | ₩13,730 | ₩14,250 | ₩13,720 | ₩14,250 | +3.79% | 5.7만 |
|---|
| 2025.11.27 | ₩13,800 | ₩14,270 | ₩13,730 | ₩13,800 | 0.00% | 8.6만 |
|---|
| 2025.11.26 | ₩13,750 | ₩13,850 | ₩13,490 | ₩13,710 | -0.29% | 9만 |
|---|
| 2025.11.25 | ₩13,640 | ₩14,110 | ₩13,470 | ₩13,690 | +0.37% | 5.9만 |
|---|
| 2025.11.24 | ₩13,210 | ₩13,720 | ₩13,140 | ₩13,550 | +2.57% | 9.1만 |
|---|
| 2025.11.21 | ₩13,690 | ₩13,850 | ₩13,110 | ₩13,190 | -3.65% | 20.9만 |
|---|
| 2025.11.20 | ₩14,600 | ₩14,840 | ₩14,360 | ₩14,380 | -1.51% | 8.8만 |
|---|
| 2025.11.19 | ₩15,100 | ₩15,100 | ₩14,120 | ₩14,310 | -5.23% | 11.6만 |
|---|
| 2025.11.18 | ₩15,420 | ₩15,710 | ₩14,860 | ₩14,950 | -3.05% | 16.9만 |
|---|
| 2025.11.17 | ₩15,030 | ₩15,630 | ₩15,020 | ₩15,500 | +3.13% | 18.2만 |
|---|
| 2025.11.14 | ₩15,020 | ₩15,280 | ₩14,360 | ₩14,960 | -0.40% | 19.9만 |
|---|
| 2025.11.13 | ₩15,150 | ₩15,400 | ₩14,810 | ₩15,300 | +0.99% | 11.4만 |
|---|
| 2025.11.12 | ₩15,290 | ₩15,370 | ₩14,810 | ₩15,130 | -1.05% | 12.4만 |
|---|
| 2025.11.11 | ₩15,260 | ₩15,960 | ₩15,070 | ₩15,290 | +0.20% | 21.9만 |
|---|
| 2025.11.10 | ₩16,550 | ₩16,620 | ₩15,000 | ₩15,210 | -8.10% | 34.7만 |
|---|
| 2025.11.07 | ₩15,660 | ₩16,480 | ₩15,280 | ₩16,360 | +4.47% | 33.4만 |
|---|
| 2025.11.06 | ₩15,040 | ₩16,160 | ₩15,040 | ₩15,780 | +4.92% | 19.6만 |
|---|
| 2025.11.05 | ₩15,420 | ₩15,480 | ₩14,240 | ₩14,850 | -3.70% | 26.3만 |
|---|
| 2025.11.04 | ₩15,590 | ₩16,280 | ₩15,290 | ₩15,820 | +1.48% | 18.7만 |
|---|
| 2025.11.03 | ₩15,280 | ₩15,730 | ₩15,060 | ₩15,300 | +0.13% | 13.2만 |
|---|
| 2025.10.31 | ₩16,000 | ₩16,000 | ₩15,010 | ₩15,270 | -4.56% | 10.3만 |
|---|
| 2025.10.30 | ₩16,150 | ₩16,450 | ₩15,640 | ₩15,790 | -2.23% | 17.1만 |
|---|
| 2025.10.29 | ₩15,480 | ₩16,080 | ₩15,070 | ₩16,000 | +3.36% | 19.2만 |
|---|
| 2025.10.28 | ₩16,230 | ₩16,230 | ₩15,050 | ₩15,300 | -5.73% | 20만 |
|---|
| 2025.10.27 | ₩15,710 | ₩16,470 | ₩15,690 | ₩16,080 | +2.36% | 17.8만 |
|---|
| 2025.10.24 | ₩15,860 | ₩15,960 | ₩15,510 | ₩15,550 | -1.95% | 17.6만 |
|---|
| 2025.10.23 | ₩15,360 | ₩16,100 | ₩15,250 | ₩15,700 | +2.21% | 10.7만 |
|---|
| 2025.10.22 | ₩15,450 | ₩15,780 | ₩15,000 | ₩15,700 | +1.62% | 10.9만 |
|---|
| 2025.10.21 | ₩16,050 | ₩16,400 | ₩15,440 | ₩15,450 | -3.74% | 14.5만 |
|---|
| 2025.10.20 | ₩16,060 | ₩16,500 | ₩15,600 | ₩15,900 | -1.00% | 22.4만 |
|---|
| 2025.10.17 | ₩16,000 | ₩16,970 | ₩15,930 | ₩16,060 | +0.38% | 16.3만 |
|---|
| 2025.10.16 | ₩16,360 | ₩16,610 | ₩16,020 | ₩16,300 | -0.37% | 20.5만 |
|---|
| 2025.10.15 | ₩15,720 | ₩16,350 | ₩15,530 | ₩16,350 | +4.01% | 19.3만 |
|---|
| 2025.10.14 | ₩17,690 | ₩17,690 | ₩15,450 | ₩15,640 | -11.59% | 43.1만 |
|---|
| 2025.10.13 | ₩16,850 | ₩17,320 | ₩16,500 | ₩17,160 | +1.84% | 21.7만 |
|---|
| 2025.10.10 | ₩17,800 | ₩18,650 | ₩17,260 | ₩17,430 | -2.08% | 42.9만 |
|---|