시장 데이터를 불러오는 중
전체 종목
대성산업 과거 주가
128820.KS · KOSPI
주요 제품·사업: 주요소운영,기계판매 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
128820.KS · KOSPI
주요 제품·사업: 주요소운영,기계판매 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,505 | ₩4,935 | ₩4,460 | ₩4,730 | +4.99% | 157.2만 |
| 2026.10.08 | ₩5,200 | ₩5,390 | ₩4,470 | ₩4,610 | -11.35% | 494.1만 |
| 2026.10.07 | ₩4,245 | ₩5,210 | ₩4,200 | ₩5,000 | +17.79% | 699.3만 |
| 2026.10.06 | ₩4,235 | ₩4,265 | ₩4,150 | ₩4,220 | -0.35% | 14.3만 |
| 2026.10.02 | ₩4,090 | ₩4,220 | ₩4,085 | ₩4,180 | +2.20% | 6만 |
| 2026.10.01 | ₩4,095 | ₩4,140 | ₩4,040 | ₩4,100 | +0.12% | 4.9만 |
| 2026.09.30 | ₩4,035 | ₩4,110 | ₩4,030 | ₩4,045 | +0.25% | 5만 |
| 2026.09.29 | ₩4,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,000 |
| ₩4,035 |
| -1.34% |
| 10.5만 |
| 2026.09.28 | ₩4,005 | ₩4,160 | ₩3,980 | ₩4,075 | +1.75% | 8.6만 |
|---|
| 2026.09.23 | ₩4,030 | ₩4,075 | ₩4,015 | ₩4,030 | 0.00% | 9.1만 |
|---|
| 2026.09.22 | ₩4,030 | ₩4,075 | ₩4,015 | ₩4,055 | +0.62% | 6.2만 |
|---|
| 2026.09.21 | ₩4,015 | ₩4,080 | ₩3,995 | ₩4,025 | +0.25% | 7.3만 |
|---|
| 2026.09.18 | ₩4,075 | ₩4,100 | ₩3,975 | ₩4,030 | -1.10% | 9.9만 |
|---|
| 2026.09.17 | ₩4,100 | ₩4,120 | ₩4,040 | ₩4,060 | -0.98% | 7.2만 |
|---|
| 2026.09.16 | ₩4,180 | ₩4,190 | ₩4,090 | ₩4,090 | -2.15% | 8.8만 |
|---|
| 2026.09.15 | ₩4,170 | ₩4,230 | ₩4,110 | ₩4,180 | +0.24% | 8.2만 |
|---|
| 2026.09.14 | ₩4,285 | ₩4,305 | ₩4,175 | ₩4,190 | -2.22% | 11.3만 |
|---|
| 2026.09.11 | ₩4,505 | ₩4,510 | ₩4,280 | ₩4,280 | -4.99% | 31.6만 |
|---|
| 2026.09.10 | ₩4,230 | ₩4,650 | ₩4,195 | ₩4,330 | +2.36% | 91.3만 |
|---|
| 2026.09.09 | ₩4,200 | ₩4,250 | ₩4,180 | ₩4,220 | +0.48% | 5.6만 |
|---|
| 2026.09.08 | ₩4,140 | ₩4,225 | ₩4,120 | ₩4,185 | +1.09% | 10.3만 |
|---|
| 2026.09.07 | ₩4,150 | ₩4,210 | ₩4,125 | ₩4,160 | +0.24% | 4.4만 |
|---|
| 2026.09.04 | ₩4,145 | ₩4,180 | ₩4,075 | ₩4,150 | +0.12% | 4.7만 |
|---|
| 2026.09.03 | ₩4,070 | ₩4,125 | ₩4,020 | ₩4,075 | +0.12% | 4.2만 |
|---|
| 2026.09.02 | ₩4,140 | ₩4,140 | ₩4,010 | ₩4,060 | -1.93% | 8.4만 |
|---|
| 2026.09.01 | ₩4,140 | ₩4,165 | ₩4,080 | ₩4,120 | -0.48% | 4.8만 |
|---|
| 2026.08.31 | ₩4,225 | ₩4,235 | ₩4,050 | ₩4,145 | -1.89% | 6.3만 |
|---|
| 2026.08.28 | ₩4,135 | ₩4,230 | ₩4,070 | ₩4,225 | +2.18% | 6만 |
|---|
| 2026.08.27 | ₩4,150 | ₩4,175 | ₩4,070 | ₩4,135 | -0.36% | 5.9만 |
|---|
| 2026.08.26 | ₩4,080 | ₩4,140 | ₩4,050 | ₩4,130 | +1.23% | 7.8만 |
|---|
| 2026.08.25 | ₩3,970 | ₩4,150 | ₩3,920 | ₩4,105 | +3.40% | 7만 |
|---|
| 2026.08.24 | ₩4,035 | ₩4,080 | ₩3,975 | ₩4,000 | -0.87% | 14만 |
|---|
| 2026.08.21 | ₩4,080 | ₩4,100 | ₩3,975 | ₩4,045 | -0.86% | 8.7만 |
|---|
| 2026.08.20 | ₩4,115 | ₩4,190 | ₩4,070 | ₩4,115 | 0.00% | 11.1만 |
|---|
| 2026.08.19 | ₩4,205 | ₩4,245 | ₩4,065 | ₩4,095 | -2.62% | 12.4만 |
|---|
| 2026.08.18 | ₩4,400 | ₩4,400 | ₩4,235 | ₩4,270 | -2.95% | 12.9만 |
|---|
| 2026.08.14 | ₩4,335 | ₩4,445 | ₩4,260 | ₩4,400 | +1.50% | 14만 |
|---|
| 2026.08.13 | ₩4,390 | ₩4,445 | ₩4,315 | ₩4,360 | -0.68% | 13.9만 |
|---|
| 2026.08.12 | ₩4,465 | ₩4,500 | ₩4,355 | ₩4,385 | -1.79% | 9.3만 |
|---|
| 2026.08.11 | ₩4,400 | ₩4,590 | ₩4,370 | ₩4,455 | +1.25% | 17.9만 |
|---|
| 2026.08.10 | ₩4,260 | ₩4,400 | ₩4,240 | ₩4,400 | +3.29% | 17.3만 |
|---|
| 2026.08.07 | ₩4,210 | ₩4,280 | ₩4,170 | ₩4,260 | +1.19% | 7.9만 |
|---|
| 2026.08.06 | ₩4,135 | ₩4,255 | ₩4,135 | ₩4,205 | +1.69% | 9만 |
|---|
| 2026.08.05 | ₩4,140 | ₩4,200 | ₩4,105 | ₩4,170 | +0.72% | 13.8만 |
|---|
| 2026.08.04 | ₩3,960 | ₩4,150 | ₩3,960 | ₩4,135 | +4.42% | 10.3만 |
|---|
| 2026.08.03 | ₩4,030 | ₩4,080 | ₩3,925 | ₩3,960 | -1.74% | 15.9만 |
|---|
| 2026.07.31 | ₩3,930 | ₩4,030 | ₩3,875 | ₩4,015 | +2.16% | 17.7만 |
|---|
| 2026.07.30 | ₩3,585 | ₩3,990 | ₩3,585 | ₩3,940 | +9.90% | 23.6만 |
|---|
| 2026.07.29 | ₩3,835 | ₩3,980 | ₩3,630 | ₩3,700 | -3.52% | 28.2만 |
|---|
| 2026.07.28 | ₩3,950 | ₩4,010 | ₩3,815 | ₩3,835 | -2.91% | 23.7만 |
|---|
| 2026.07.27 | ₩4,115 | ₩4,170 | ₩3,960 | ₩4,020 | -2.31% | 19만 |
|---|
| 2026.07.24 | ₩4,315 | ₩4,315 | ₩4,115 | ₩4,120 | -4.52% | 17.7만 |
|---|
| 2026.07.23 | ₩4,020 | ₩4,220 | ₩4,020 | ₩4,220 | +4.98% | 13.9만 |
|---|
| 2026.07.22 | ₩4,035 | ₩4,145 | ₩4,000 | ₩4,005 | -0.74% | 19.1만 |
|---|
| 2026.07.21 | ₩4,005 | ₩4,110 | ₩3,950 | ₩4,030 | +0.62% | 15.3만 |
|---|
| 2026.07.20 | ₩4,075 | ₩4,180 | ₩4,010 | ₩4,040 | -0.86% | 14.9만 |
|---|
| 2026.07.16 | ₩4,210 | ₩4,240 | ₩4,070 | ₩4,070 | -3.33% | 13.7만 |
|---|
| 2026.07.15 | ₩4,115 | ₩4,260 | ₩4,115 | ₩4,245 | +3.16% | 11.8만 |
|---|
| 2026.07.14 | ₩4,185 | ₩4,230 | ₩4,015 | ₩4,115 | -1.67% | 16.5만 |
|---|
| 2026.07.13 | ₩4,330 | ₩4,500 | ₩4,125 | ₩4,160 | -3.93% | 24.3만 |
|---|
| 2026.07.10 | ₩4,125 | ₩4,350 | ₩4,125 | ₩4,260 | +3.27% | 14.1만 |
|---|
| 2026.07.09 | ₩4,105 | ₩4,245 | ₩4,055 | ₩4,130 | +0.61% | 13.2만 |
|---|
| 2026.07.08 | ₩4,150 | ₩4,225 | ₩4,080 | ₩4,165 | +0.36% | 17.1만 |
|---|
| 2026.07.07 | ₩4,215 | ₩4,320 | ₩4,085 | ₩4,150 | -1.54% | 12.8만 |
|---|
| 2026.07.06 | ₩4,285 | ₩4,390 | ₩4,160 | ₩4,300 | +0.35% | 9.7만 |
|---|
| 2026.07.03 | ₩4,210 | ₩4,350 | ₩4,130 | ₩4,300 | +2.14% | 14만 |
|---|
| 2026.07.02 | ₩4,390 | ₩4,430 | ₩4,250 | ₩4,250 | -3.19% | 16.3만 |
|---|
| 2026.07.01 | ₩4,430 | ₩4,490 | ₩4,320 | ₩4,440 | +0.23% | 15.5만 |
|---|
| 2026.06.30 | ₩4,390 | ₩4,450 | ₩4,330 | ₩4,375 | -0.34% | 14.8만 |
|---|
| 2026.06.29 | ₩4,150 | ₩4,465 | ₩4,150 | ₩4,440 | +6.99% | 32만 |
|---|
| 2026.06.26 | ₩4,350 | ₩4,440 | ₩4,150 | ₩4,225 | -2.87% | 31.6만 |
|---|
| 2026.06.25 | ₩4,510 | ₩4,595 | ₩4,355 | ₩4,450 | -1.33% | 20.3만 |
|---|
| 2026.06.24 | ₩4,350 | ₩4,560 | ₩4,320 | ₩4,510 | +3.68% | 20.6만 |
|---|
| 2026.06.23 | ₩4,600 | ₩4,935 | ₩4,410 | ₩4,430 | -3.70% | 113.9만 |
|---|
| 2026.06.22 | ₩4,710 | ₩4,845 | ₩4,620 | ₩4,640 | -1.49% | 27.5만 |
|---|
| 2026.06.19 | ₩4,905 | ₩4,910 | ₩4,665 | ₩4,795 | -2.24% | 31.2만 |
|---|
| 2026.06.18 | ₩5,130 | ₩5,140 | ₩4,880 | ₩4,910 | -4.29% | 29.6만 |
|---|
| 2026.06.17 | ₩5,270 | ₩5,270 | ₩5,110 | ₩5,130 | -2.66% | 15.7만 |
|---|
| 2026.06.16 | ₩5,350 | ₩5,360 | ₩5,140 | ₩5,270 | -1.50% | 17.9만 |
|---|
| 2026.06.15 | ₩5,310 | ₩5,460 | ₩5,220 | ₩5,270 | -0.75% | 22.9만 |
|---|
| 2026.06.12 | ₩5,250 | ₩5,410 | ₩5,120 | ₩5,170 | -1.52% | 35.1만 |
|---|
| 2026.06.11 | ₩5,150 | ₩5,290 | ₩5,040 | ₩5,180 | +0.58% | 17.4만 |
|---|
| 2026.06.10 | ₩5,160 | ₩5,340 | ₩4,970 | ₩5,150 | -0.19% | 52 |
|---|
| 2026.06.09 | ₩5,060 | ₩5,300 | ₩5,020 | ₩5,160 | +1.98% | 34.3만 |
|---|
| 2026.06.08 | ₩4,985 | ₩5,390 | ₩4,960 | ₩5,050 | +1.30% | 35.7만 |
|---|
| 2026.06.05 | ₩5,640 | ₩5,900 | ₩5,210 | ₩5,220 | -7.45% | 72.9만 |
|---|
| 2026.06.04 | ₩5,330 | ₩6,440 | ₩5,330 | ₩5,510 | +3.38% | 142.7만 |
|---|
| 2026.06.02 | ₩5,520 | ₩6,070 | ₩5,360 | ₩5,380 | -2.54% | 164.9만 |
|---|
| 2026.06.01 | ₩5,800 | ₩5,850 | ₩5,560 | ₩5,580 | -3.79% | 44.2만 |
|---|
| 2026.05.29 | ₩6,080 | ₩6,080 | ₩5,750 | ₩5,800 | -4.61% | 34.3만 |
|---|
| 2026.05.28 | ₩6,130 | ₩6,260 | ₩5,950 | ₩6,030 | -1.63% | 46만 |
|---|
| 2026.05.27 | ₩6,400 | ₩6,490 | ₩6,090 | ₩6,130 | -4.22% | 59.6만 |
|---|
| 2026.05.26 | ₩6,540 | ₩6,630 | ₩6,220 | ₩6,300 | -3.67% | 52.8만 |
|---|
| 2026.05.22 | ₩6,350 | ₩6,550 | ₩6,350 | ₩6,540 | +2.99% | 28.5만 |
|---|
| 2026.05.21 | ₩6,230 | ₩6,610 | ₩6,230 | ₩6,300 | +1.12% | 59.9만 |
|---|
| 2026.05.20 | ₩6,470 | ₩6,670 | ₩6,180 | ₩6,230 | -3.71% | 52.9만 |
|---|
| 2026.05.19 | ₩6,710 | ₩6,870 | ₩6,460 | ₩6,500 | -3.13% | 70.4만 |
|---|
| 2026.05.18 | ₩7,000 | ₩7,860 | ₩6,760 | ₩6,810 | -2.71% | 152.5만 |
|---|
| 2026.05.15 | ₩8,000 | ₩8,140 | ₩7,220 | ₩7,320 | -8.50% | 369.3만 |
|---|
| 2026.05.14 | ₩7,810 | ₩8,880 | ₩7,340 | ₩8,090 | +3.59% | 1138.8만 |
|---|
| 2026.05.13 | ₩6,260 | ₩7,910 | ₩6,260 | ₩7,530 | +20.29% | 728.8만 |
|---|
| 2026.05.12 | ₩6,540 | ₩6,680 | ₩6,330 | ₩6,380 | -2.45% | 38.7만 |
|---|
| 2026.05.11 | ₩6,690 | ₩6,820 | ₩6,510 | ₩6,550 | -2.09% | 28.5만 |
|---|
| 2026.05.08 | ₩6,630 | ₩6,770 | ₩6,500 | ₩6,700 | +1.06% | 25만 |
|---|
| 2026.05.07 | ₩6,840 | ₩6,990 | ₩6,620 | ₩6,660 | -2.63% | 37.4만 |
|---|
| 2026.05.06 | ₩7,170 | ₩7,180 | ₩6,790 | ₩6,800 | -5.16% | 54.3만 |
|---|
| 2026.05.04 | ₩7,110 | ₩7,390 | ₩7,070 | ₩7,170 | +0.84% | 36.6만 |
|---|
| 2026.04.30 | ₩7,270 | ₩7,270 | ₩7,020 | ₩7,080 | -2.61% | 25.7만 |
|---|
| 2026.04.29 | ₩7,080 | ₩7,230 | ₩7,000 | ₩7,200 | +1.69% | 29.4만 |
|---|
| 2026.04.28 | ₩7,200 | ₩7,300 | ₩7,030 | ₩7,030 | -2.36% | 33.9만 |
|---|
| 2026.04.27 | ₩7,150 | ₩7,430 | ₩7,140 | ₩7,200 | +0.70% | 55.5만 |
|---|
| 2026.04.24 | ₩6,880 | ₩7,100 | ₩6,840 | ₩7,060 | +2.62% | 28.3만 |
|---|
| 2026.04.23 | ₩6,950 | ₩7,030 | ₩6,810 | ₩6,940 | -0.14% | 22.4만 |
|---|
| 2026.04.22 | ₩7,070 | ₩7,090 | ₩6,900 | ₩6,940 | -1.84% | 25.5만 |
|---|
| 2026.04.21 | ₩7,070 | ₩7,260 | ₩7,040 | ₩7,050 | -0.28% | 26.8만 |
|---|
| 2026.04.20 | ₩7,240 | ₩7,290 | ₩6,680 | ₩7,070 | -2.35% | 30.1만 |
|---|
| 2026.04.17 | ₩7,210 | ₩7,240 | ₩7,140 | ₩7,180 | -0.42% | 23.4만 |
|---|
| 2026.04.16 | ₩7,220 | ₩7,340 | ₩7,150 | ₩7,220 | 0.00% | 26.6만 |
|---|
| 2026.04.15 | ₩7,360 | ₩7,390 | ₩7,110 | ₩7,210 | -2.04% | 36.4만 |
|---|
| 2026.04.14 | ₩7,500 | ₩7,500 | ₩7,200 | ₩7,320 | -2.40% | 38.2만 |
|---|
| 2026.04.13 | ₩7,040 | ₩7,610 | ₩6,850 | ₩7,300 | +3.69% | 78.3만 |
|---|
| 2026.04.10 | ₩6,950 | ₩7,200 | ₩6,880 | ₩7,040 | +1.29% | 37.7만 |
|---|
| 2026.04.09 | ₩6,990 | ₩6,990 | ₩6,700 | ₩6,890 | -1.43% | 18.2만 |
|---|
| 2026.04.08 | ₩6,510 | ₩7,130 | ₩6,510 | ₩6,990 | +7.37% | 58.9만 |
|---|
| 2026.04.07 | ₩6,530 | ₩6,740 | ₩6,360 | ₩6,460 | -1.07% | 22만 |
|---|
| 2026.04.06 | ₩6,650 | ₩6,710 | ₩6,500 | ₩6,510 | -2.11% | 20.5만 |
|---|
| 2026.04.03 | ₩6,610 | ₩6,770 | ₩6,450 | ₩6,650 | +0.61% | 30.8만 |
|---|
| 2026.04.02 | ₩6,900 | ₩6,950 | ₩6,380 | ₩6,450 | -6.52% | 57.6만 |
|---|
| 2026.04.01 | ₩6,630 | ₩6,920 | ₩6,430 | ₩6,860 | +3.47% | 70만 |
|---|
| 2026.03.31 | ₩6,640 | ₩7,300 | ₩6,410 | ₩6,630 | -0.15% | 167.9만 |
|---|
| 2026.03.30 | ₩6,890 | ₩6,890 | ₩6,560 | ₩6,640 | -3.63% | 38.7만 |
|---|
| 2026.03.27 | ₩6,939 | ₩6,958 | ₩6,706 | ₩6,900 | -0.56% | 39.9만 |
|---|
| 2026.03.26 | ₩6,987 | ₩7,055 | ₩6,832 | ₩6,900 | -1.25% | 29.8만 |
|---|
| 2026.03.25 | ₩7,065 | ₩7,123 | ₩6,939 | ₩7,045 | -0.27% | 25.2만 |
|---|
| 2026.03.24 | ₩6,968 | ₩7,103 | ₩6,861 | ₩6,910 | -0.83% | 33.4만 |
|---|
| 2026.03.23 | ₩7,316 | ₩7,374 | ₩6,639 | ₩6,852 | -6.35% | 60.8만 |
|---|
| 2026.03.20 | ₩7,161 | ₩7,413 | ₩7,094 | ₩7,306 | +2.03% | 55.4만 |
|---|
| 2026.03.19 | ₩7,374 | ₩7,723 | ₩7,113 | ₩7,171 | -2.76% | 165.7만 |
|---|
| 2026.03.18 | ₩7,665 | ₩7,761 | ₩7,016 | ₩7,123 | -7.07% | 151.9만 |
|---|
| 2026.03.17 | ₩7,703 | ₩7,984 | ₩7,539 | ₩7,703 | 0.00% | 70.4만 |
|---|
| 2026.03.16 | ₩7,935 | ₩8,042 | ₩7,568 | ₩7,626 | -3.90% | 67.5만 |
|---|
| 2026.03.13 | ₩8,226 | ₩8,294 | ₩7,819 | ₩7,877 | -4.24% | 108.5만 |
|---|
| 2026.03.12 | ₩8,419 | ₩8,516 | ₩8,032 | ₩8,071 | -4.14% | 129.2만 |
|---|
| 2026.03.11 | ₩7,877 | ₩8,671 | ₩7,877 | ₩8,245 | +4.67% | 203만 |
|---|
| 2026.03.10 | ₩7,819 | ₩8,235 | ₩7,771 | ₩7,877 | +0.74% | 170.1만 |
|---|
| 2026.03.09 | ₩8,690 | ₩9,232 | ₩8,158 | ₩8,197 | -5.68% | 588.4만 |
|---|
| 2026.03.06 | ₩9,310 | ₩9,377 | ₩8,100 | ₩8,158 | -12.37% | 346.3만 |
|---|
| 2026.03.05 | ₩8,806 | ₩9,387 | ₩7,935 | ₩8,903 | +1.10% | 744.8만 |
|---|
| 2026.03.04 | ₩10,539 | ₩12,716 | ₩8,797 | ₩8,835 | -16.16% | 3225.5만 |
|---|
| 2026.03.03 | ₩9,290 | ₩10,587 | ₩9,213 | ₩10,519 | +13.23% | 1558.5만 |
|---|
| 2026.02.27 | ₩8,535 | ₩8,923 | ₩8,139 | ₩8,148 | -4.54% | 168.6만 |
|---|
| 2026.02.26 | ₩8,671 | ₩8,777 | ₩8,419 | ₩8,468 | -2.34% | 81.6만 |
|---|
| 2026.02.25 | ₩8,952 | ₩9,058 | ₩8,671 | ₩8,671 | -3.14% | 94.3만 |
|---|
| 2026.02.24 | ₩9,155 | ₩9,213 | ₩8,729 | ₩8,952 | -2.22% | 125.9만 |
|---|
| 2026.02.23 | ₩8,671 | ₩9,852 | ₩8,535 | ₩9,223 | +6.36% | 451만 |
|---|
| 2026.02.20 | ₩8,419 | ₩8,903 | ₩8,342 | ₩8,565 | +1.72% | 272.6만 |
|---|
| 2026.02.19 | ₩8,168 | ₩8,371 | ₩7,897 | ₩8,226 | +0.71% | 100.9만 |
|---|
| 2026.02.13 | ₩8,265 | ₩8,439 | ₩7,984 | ₩8,119 | -1.76% | 74.5만 |
|---|
| 2026.02.12 | ₩8,313 | ₩8,535 | ₩8,177 | ₩8,342 | +0.35% | 82.7만 |
|---|
| 2026.02.11 | ₩8,526 | ₩8,632 | ₩8,255 | ₩8,284 | -2.84% | 103.8만 |
|---|
| 2026.02.10 | ₩8,487 | ₩9,087 | ₩8,332 | ₩8,516 | +0.34% | 215.4만 |
|---|
| 2026.02.09 | ₩8,332 | ₩9,116 | ₩8,081 | ₩8,284 | -0.58% | 340.5만 |
|---|
| 2026.02.06 | ₩9,823 | ₩9,929 | ₩7,848 | ₩8,158 | -16.95% | 500.2만 |
|---|
| 2026.02.05 | ₩11,361 | ₩11,903 | ₩9,126 | ₩9,484 | -16.52% | 966.4만 |
|---|
| 2026.02.04 | ₩8,497 | ₩10,877 | ₩8,419 | ₩10,877 | +28.02% | 2131.7만 |
|---|
| 2026.02.03 | ₩7,965 | ₩9,445 | ₩7,597 | ₩8,371 | +5.10% | 1152.6만 |
|---|
| 2026.02.02 | ₩7,452 | ₩8,710 | ₩7,326 | ₩8,081 | +8.44% | 1480.4만 |
|---|
| 2026.01.30 | ₩6,513 | ₩7,665 | ₩6,300 | ₩7,113 | +9.21% | 840.9만 |
|---|
| 2026.01.29 | ₩6,455 | ₩6,697 | ₩6,358 | ₩6,474 | +0.30% | 184.8만 |
|---|
| 2026.01.28 | ₩6,116 | ₩6,532 | ₩6,010 | ₩6,290 | +2.85% | 167.5만 |
|---|
| 2026.01.27 | ₩5,990 | ₩6,348 | ₩5,865 | ₩6,106 | +1.94% | 124.9만 |
|---|
| 2026.01.26 | ₩6,029 | ₩6,048 | ₩5,806 | ₩5,903 | -2.09% | 49.4만 |
|---|
| 2026.01.23 | ₩5,700 | ₩6,165 | ₩5,603 | ₩6,000 | +5.26% | 148.4만 |
|---|
| 2026.01.22 | ₩5,806 | ₩5,884 | ₩5,661 | ₩5,690 | -2.00% | 81.7만 |
|---|
| 2026.01.21 | ₩6,242 | ₩6,387 | ₩5,719 | ₩5,768 | -7.60% | 140.9만 |
|---|
| 2026.01.20 | ₩6,116 | ₩6,581 | ₩6,010 | ₩6,126 | +0.16% | 186.5만 |
|---|
| 2026.01.19 | ₩6,387 | ₩6,397 | ₩6,048 | ₩6,106 | -4.39% | 104.6만 |
|---|
| 2026.01.16 | ₩6,261 | ₩6,397 | ₩6,135 | ₩6,310 | +0.77% | 161.1만 |
|---|
| 2026.01.15 | ₩6,890 | ₩7,365 | ₩6,126 | ₩6,184 | -10.25% | 469.3만 |
|---|
| 2026.01.14 | ₩6,000 | ₩7,655 | ₩5,923 | ₩6,997 | +16.61% | 1460.2만 |
|---|
| 2026.01.13 | ₩6,329 | ₩6,329 | ₩5,894 | ₩6,000 | -5.20% | 106.1만 |
|---|
| 2026.01.12 | ₩6,290 | ₩6,503 | ₩6,174 | ₩6,271 | -0.31% | 80.1만 |
|---|
| 2026.01.09 | ₩6,310 | ₩6,610 | ₩6,165 | ₩6,242 | -1.07% | 120만 |
|---|
| 2026.01.08 | ₩6,455 | ₩6,523 | ₩6,223 | ₩6,290 | -2.55% | 105.3만 |
|---|
| 2026.01.07 | ₩6,745 | ₩6,987 | ₩6,339 | ₩6,445 | -4.45% | 121.2만 |
|---|
| 2026.01.06 | ₩6,871 | ₩7,055 | ₩6,445 | ₩6,697 | -2.54% | 97.6만 |
|---|
| 2026.01.05 | ₩7,065 | ₩7,094 | ₩6,716 | ₩6,852 | -3.01% | 92.5만 |
|---|
| 2026.01.02 | ₩6,919 | ₩7,152 | ₩6,677 | ₩7,045 | +1.82% | 92.8만 |
|---|
| 2025.12.30 | ₩7,568 | ₩7,674 | ₩6,881 | ₩6,948 | -8.18% | 157.2만 |
|---|
| 2025.12.29 | ₩7,781 | ₩7,790 | ₩7,316 | ₩7,432 | -4.48% | 132.7만 |
|---|
| 2025.12.26 | ₩7,984 | ₩8,477 | ₩7,248 | ₩7,703 | -3.52% | 274.6만 |
|---|
| 2025.12.24 | ₩9,300 | ₩9,387 | ₩7,984 | ₩7,984 | -14.15% | 330.7만 |
|---|
| 2025.12.23 | ₩10,171 | ₩10,597 | ₩8,235 | ₩9,494 | -6.66% | 518.4만 |
|---|
| 2025.12.22 | ₩10,161 | ₩10,597 | ₩9,194 | ₩10,548 | +3.81% | 151.2만 |
|---|
| 2025.12.19 | ₩11,216 | ₩12,135 | ₩9,261 | ₩10,210 | -8.97% | 199.6만 |
|---|
| 2025.12.18 | ₩9,697 | ₩12,677 | ₩9,697 | ₩11,429 | +17.86% | 361.9만 |
|---|
| 2025.12.17 | ₩7,694 | ₩10,094 | ₩7,694 | ₩10,094 | +31.19% | 337.3만 |
|---|
| 2025.12.16 | ₩7,684 | ₩7,916 | ₩6,997 | ₩7,771 | +1.13% | 175.6만 |
|---|
| 2025.12.15 | ₩7,848 | ₩8,419 | ₩7,539 | ₩7,539 | -3.95% | 187.5만 |
|---|
| 2025.12.12 | ₩8,371 | ₩9,339 | ₩7,684 | ₩7,839 | -6.36% | 4192.9만 |
|---|
| 2025.12.11 | ₩5,613 | ₩7,471 | ₩5,565 | ₩7,471 | +33.10% | 3001.5만 |
|---|
| 2025.12.10 | ₩4,955 | ₩6,019 | ₩4,747 | ₩5,748 | +16.02% | 2487.1만 |
|---|
| 2025.12.09 | ₩5,032 | ₩5,168 | ₩4,887 | ₩4,965 | -1.35% | 202.1만 |
|---|
| 2025.12.08 | ₩5,419 | ₩5,477 | ₩4,945 | ₩4,974 | -8.21% | 254.6만 |
|---|
| 2025.12.05 | ₩5,419 | ₩5,729 | ₩5,158 | ₩5,361 | -1.07% | 1035.7만 |
|---|
| 2025.12.04 | ₩6,435 | ₩6,648 | ₩5,226 | ₩5,255 | -18.35% | 1919.6만 |
|---|
| 2025.12.03 | ₩4,684 | ₩6,029 | ₩4,597 | ₩6,029 | +28.72% | 1040.6만 |
|---|
| 2025.12.02 | ₩4,219 | ₩4,834 | ₩4,161 | ₩4,640 | +9.98% | 633.1만 |
|---|
| 2025.12.01 | ₩4,268 | ₩4,437 | ₩4,215 | ₩4,239 | -0.68% | 73.1만 |
|---|
| 2025.11.28 | ₩4,398 | ₩4,577 | ₩4,258 | ₩4,297 | -2.31% | 118.8만 |
|---|
| 2025.11.27 | ₩4,650 | ₩4,761 | ₩4,369 | ₩4,369 | -6.04% | 294.8만 |
|---|
| 2025.11.26 | ₩5,323 | ₩5,419 | ₩4,495 | ₩4,558 | -14.36% | 691.9만 |
|---|
| 2025.11.25 | ₩4,002 | ₩4,785 | ₩3,924 | ₩4,553 | +13.78% | 819.8만 |
|---|
| 2025.11.24 | ₩4,132 | ₩4,132 | ₩3,881 | ₩3,987 | -3.51% | 34.5만 |
|---|
| 2025.11.21 | ₩4,495 | ₩4,573 | ₩4,016 | ₩4,055 | -9.80% | 83.6만 |
|---|
| 2025.11.20 | ₩4,316 | ₩4,684 | ₩4,287 | ₩4,553 | +5.49% | 92.1만 |
|---|
| 2025.11.19 | ₩4,350 | ₩4,442 | ₩4,224 | ₩4,311 | -0.89% | 61.3만 |
|---|
| 2025.11.18 | ₩4,185 | ₩4,205 | ₩4,103 | ₩4,181 | -0.12% | 14.6만 |
|---|
| 2025.11.17 | ₩4,181 | ₩4,190 | ₩4,069 | ₩4,185 | +0.12% | 11.6만 |
|---|
| 2025.11.14 | ₩4,331 | ₩4,398 | ₩4,152 | ₩4,181 | -3.46% | 18.3만 |
|---|
| 2025.11.13 | ₩4,306 | ₩4,519 | ₩4,248 | ₩4,335 | +0.67% | 31만 |
|---|
| 2025.11.12 | ₩4,282 | ₩4,369 | ₩4,234 | ₩4,340 | +1.36% | 29.8만 |
|---|
| 2025.11.11 | ₩4,060 | ₩4,326 | ₩4,035 | ₩4,234 | +4.29% | 39.8만 |
|---|
| 2025.11.10 | ₩3,798 | ₩4,098 | ₩3,798 | ₩4,050 | +6.62% | 22.2만 |
|---|
| 2025.11.07 | ₩3,881 | ₩3,881 | ₩3,755 | ₩3,794 | -2.24% | 17만 |
|---|
| 2025.11.06 | ₩3,837 | ₩3,939 | ₩3,750 | ₩3,881 | +1.13% | 9.2만 |
|---|
| 2025.11.05 | ₩3,755 | ₩3,837 | ₩3,629 | ₩3,837 | +2.19% | 34.1만 |
|---|
| 2025.11.04 | ₩3,915 | ₩3,915 | ₩3,760 | ₩3,779 | -3.46% | 50.8만 |
|---|
| 2025.11.03 | ₩3,881 | ₩3,963 | ₩3,852 | ₩3,876 | -0.12% | 22.9만 |
|---|
| 2025.10.31 | ₩3,977 | ₩4,079 | ₩3,876 | ₩3,876 | -2.55% | 29.1만 |
|---|
| 2025.10.30 | ₩4,074 | ₩4,103 | ₩3,968 | ₩4,016 | -1.43% | 19.9만 |
|---|
| 2025.10.29 | ₩4,142 | ₩4,142 | ₩3,997 | ₩4,074 | -1.64% | 14.5만 |
|---|
| 2025.10.28 | ₩4,016 | ₩4,219 | ₩4,016 | ₩4,142 | +3.13% | 17.5만 |
|---|
| 2025.10.27 | ₩4,050 | ₩4,210 | ₩4,050 | ₩4,050 | 0.00% | 17.6만 |
|---|
| 2025.10.24 | ₩4,050 | ₩4,055 | ₩3,963 | ₩4,050 | 0.00% | 13.3만 |
|---|
| 2025.10.23 | ₩4,040 | ₩4,142 | ₩3,992 | ₩4,011 | -0.72% | 14.9만 |
|---|
| 2025.10.22 | ₩3,987 | ₩4,035 | ₩3,929 | ₩4,035 | +1.21% | 7만 |
|---|
| 2025.10.21 | ₩4,065 | ₩4,079 | ₩3,968 | ₩3,987 | -1.90% | 11만 |
|---|
| 2025.10.20 | ₩3,977 | ₩4,035 | ₩3,934 | ₩4,035 | +1.46% | 10.4만 |
|---|
| 2025.10.17 | ₩4,045 | ₩4,065 | ₩3,953 | ₩4,011 | -0.84% | 10.7만 |
|---|
| 2025.10.16 | ₩3,987 | ₩4,084 | ₩3,987 | ₩4,045 | +1.46% | 11.2만 |
|---|
| 2025.10.15 | ₩3,992 | ₩4,069 | ₩3,939 | ₩4,045 | +1.33% | 8.3만 |
|---|
| 2025.10.14 | ₩4,002 | ₩4,031 | ₩3,919 | ₩3,987 | -0.36% | 29.6만 |
|---|
| 2025.10.13 | ₩4,011 | ₩4,050 | ₩3,924 | ₩4,002 | -0.24% | 17.8만 |
|---|