시장 데이터를 불러오는 중
전체 종목
대성하이텍 과거 주가
129920.KQ · KOSDAQ
주요 제품·사업: 정밀부품, 스위스턴 자동선반, 컴팩트 머시닝센터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
129920.KQ · KOSDAQ
주요 제품·사업: 정밀부품, 스위스턴 자동선반, 컴팩트 머시닝센터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,340 | ₩7,340 | ₩6,920 | ₩7,130 | -2.86% | 14.2만 |
| 2026.10.07 | ₩7,270 | ₩7,400 | ₩6,950 | ₩7,140 | -1.79% | 15.7만 |
| 2026.10.06 | ₩7,110 | ₩7,500 | ₩6,830 | ₩7,260 | +2.11% | 17.2만 |
| 2026.10.02 | ₩6,890 | ₩7,330 | ₩6,770 | ₩7,070 | +2.61% | 16.2만 |
| 2026.10.01 | ₩6,610 | ₩7,000 | ₩6,430 | ₩6,880 | +4.08% | 15.2만 |
| 2026.09.30 | ₩6,510 | ₩6,950 | ₩6,510 | ₩6,600 | +1.38% | 13.8만 |
| 2026.09.29 | ₩6,260 | ₩7,000 | ₩6,130 | ₩6,650 | +6.23% | 39.8만 |
| 2026.09.28 | ₩6,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,050 |
| ₩6,260 |
| -2.19% |
| 42.5만 |
| 2026.09.23 | ₩5,760 | ₩6,480 | ₩5,560 | ₩6,040 | +4.86% | 32.2만 |
|---|
| 2026.09.22 | ₩5,150 | ₩5,980 | ₩5,070 | ₩5,640 | +9.51% | 35.2만 |
|---|
| 2026.09.21 | ₩5,330 | ₩5,470 | ₩5,000 | ₩5,170 | -3.00% | 5.4만 |
|---|
| 2026.09.18 | ₩5,430 | ₩5,800 | ₩5,250 | ₩5,320 | -2.03% | 10.4만 |
|---|
| 2026.09.17 | ₩5,150 | ₩5,620 | ₩5,030 | ₩5,390 | +4.66% | 12.1만 |
|---|
| 2026.09.16 | ₩4,920 | ₩5,140 | ₩4,820 | ₩5,110 | +3.86% | 4.4만 |
|---|
| 2026.09.15 | ₩4,725 | ₩5,020 | ₩4,700 | ₩4,920 | +4.13% | 8.5만 |
|---|
| 2026.09.14 | ₩5,030 | ₩5,030 | ₩4,670 | ₩4,835 | -3.88% | 15.1만 |
|---|
| 2026.09.11 | ₩5,110 | ₩5,110 | ₩4,890 | ₩5,030 | -1.57% | 8.6만 |
|---|
| 2026.09.10 | ₩4,975 | ₩5,130 | ₩4,785 | ₩5,110 | +2.71% | 16만 |
|---|
| 2026.09.09 | ₩5,100 | ₩5,190 | ₩4,940 | ₩4,975 | -2.45% | 11.2만 |
|---|
| 2026.09.08 | ₩5,240 | ₩5,330 | ₩5,010 | ₩5,060 | -3.44% | 15.2만 |
|---|
| 2026.09.07 | ₩5,460 | ₩5,560 | ₩5,170 | ₩5,240 | -4.03% | 12.2만 |
|---|
| 2026.09.04 | ₩5,230 | ₩5,420 | ₩4,850 | ₩5,400 | +3.25% | 6.9만 |
|---|
| 2026.09.03 | ₩5,260 | ₩5,300 | ₩5,040 | ₩5,090 | -3.23% | 6.4만 |
|---|
| 2026.09.02 | ₩5,400 | ₩5,440 | ₩5,080 | ₩5,180 | -4.07% | 16.8만 |
|---|
| 2026.09.01 | ₩5,780 | ₩5,920 | ₩5,480 | ₩5,550 | -3.98% | 4.9만 |
|---|
| 2026.08.31 | ₩5,740 | ₩5,780 | ₩5,350 | ₩5,780 | +0.70% | 9.3만 |
|---|
| 2026.08.28 | ₩5,750 | ₩6,120 | ₩5,710 | ₩5,830 | +1.39% | 9.8만 |
|---|
| 2026.08.27 | ₩5,660 | ₩5,860 | ₩5,530 | ₩5,750 | +1.59% | 4.7만 |
|---|
| 2026.08.26 | ₩5,770 | ₩5,890 | ₩5,500 | ₩5,710 | -1.04% | 4.4만 |
|---|
| 2026.08.25 | ₩5,860 | ₩6,110 | ₩5,440 | ₩5,770 | -1.54% | 5.9만 |
|---|
| 2026.08.24 | ₩5,990 | ₩6,160 | ₩5,770 | ₩5,860 | -2.17% | 10.7만 |
|---|
| 2026.08.21 | ₩6,100 | ₩6,110 | ₩5,700 | ₩5,990 | -1.80% | 12.2만 |
|---|
| 2026.08.20 | ₩6,070 | ₩6,220 | ₩5,710 | ₩6,100 | +0.49% | 9만 |
|---|
| 2026.08.19 | ₩5,920 | ₩6,500 | ₩5,820 | ₩5,910 | -0.17% | 27.7만 |
|---|
| 2026.08.18 | ₩6,860 | ₩6,950 | ₩6,000 | ₩6,140 | -10.50% | 47만 |
|---|
| 2026.08.14 | ₩6,570 | ₩7,420 | ₩6,440 | ₩7,170 | +9.13% | 27만 |
|---|
| 2026.08.13 | ₩6,770 | ₩7,200 | ₩6,500 | ₩6,570 | -2.95% | 21.7만 |
|---|
| 2026.08.12 | ₩6,750 | ₩7,190 | ₩6,390 | ₩6,760 | +0.15% | 19.1만 |
|---|
| 2026.08.11 | ₩6,390 | ₩6,970 | ₩6,250 | ₩6,720 | +5.16% | 15.8만 |
|---|
| 2026.08.10 | ₩6,120 | ₩6,660 | ₩5,880 | ₩6,450 | +5.39% | 24.4만 |
|---|
| 2026.08.07 | ₩5,940 | ₩6,250 | ₩5,710 | ₩6,100 | +2.69% | 9.9만 |
|---|
| 2026.08.06 | ₩6,000 | ₩6,390 | ₩5,550 | ₩5,940 | -1.00% | 14만 |
|---|
| 2026.08.05 | ₩5,730 | ₩6,300 | ₩5,350 | ₩6,000 | +4.71% | 36.1만 |
|---|
| 2026.08.04 | ₩5,250 | ₩5,770 | ₩4,850 | ₩5,680 | +8.19% | 19만 |
|---|
| 2026.08.03 | ₩4,610 | ₩5,230 | ₩4,610 | ₩4,945 | +7.27% | 15.1만 |
|---|
| 2026.07.31 | ₩4,105 | ₩5,140 | ₩4,085 | ₩5,010 | +22.05% | 33.2만 |
|---|
| 2026.07.30 | ₩3,525 | ₩4,195 | ₩3,525 | ₩4,020 | +14.04% | 10.3만 |
|---|
| 2026.07.29 | ₩4,045 | ₩4,045 | ₩3,415 | ₩3,630 | -10.26% | 28.4만 |
|---|
| 2026.07.28 | ₩4,200 | ₩4,200 | ₩3,805 | ₩3,815 | -9.17% | 6.9만 |
|---|
| 2026.07.27 | ₩4,350 | ₩4,465 | ₩4,100 | ₩4,205 | -3.33% | 8만 |
|---|
| 2026.07.24 | ₩4,240 | ₩4,395 | ₩4,010 | ₩4,215 | -0.59% | 8.7만 |
|---|
| 2026.07.23 | ₩4,590 | ₩4,590 | ₩4,135 | ₩4,280 | -6.75% | 13.2만 |
|---|
| 2026.07.22 | ₩4,040 | ₩4,480 | ₩3,930 | ₩4,245 | +5.07% | 22.1만 |
|---|
| 2026.07.21 | ₩3,705 | ₩3,900 | ₩3,590 | ₩3,750 | +1.21% | 5.8만 |
|---|
| 2026.07.20 | ₩3,975 | ₩3,975 | ₩3,700 | ₩3,750 | -5.66% | 9.8만 |
|---|
| 2026.07.16 | ₩4,250 | ₩4,345 | ₩3,940 | ₩3,980 | -6.35% | 10.1만 |
|---|
| 2026.07.15 | ₩4,265 | ₩4,540 | ₩4,050 | ₩4,355 | +2.11% | 17만 |
|---|
| 2026.07.14 | ₩4,120 | ₩4,240 | ₩3,800 | ₩3,950 | -4.13% | 17.6만 |
|---|
| 2026.07.13 | ₩4,760 | ₩4,760 | ₩4,000 | ₩4,120 | -13.45% | 13.8만 |
|---|
| 2026.07.10 | ₩4,185 | ₩4,450 | ₩4,180 | ₩4,400 | +5.14% | 17.1만 |
|---|
| 2026.07.09 | ₩4,220 | ₩4,410 | ₩3,960 | ₩4,225 | +0.12% | 14.3만 |
|---|
| 2026.07.08 | ₩4,720 | ₩4,720 | ₩4,185 | ₩4,250 | -9.96% | 10.4만 |
|---|
| 2026.07.07 | ₩4,845 | ₩4,845 | ₩4,425 | ₩4,685 | -3.30% | 10만 |
|---|
| 2026.07.06 | ₩5,050 | ₩5,140 | ₩4,700 | ₩4,735 | -6.24% | 6만 |
|---|
| 2026.07.03 | ₩5,020 | ₩5,160 | ₩4,600 | ₩4,970 | -1.00% | 7.3만 |
|---|
| 2026.07.02 | ₩4,990 | ₩5,180 | ₩4,725 | ₩4,895 | -1.90% | 8.3만 |
|---|
| 2026.07.01 | ₩5,050 | ₩5,250 | ₩4,800 | ₩5,000 | -0.99% | 19만 |
|---|
| 2026.06.30 | ₩4,890 | ₩5,010 | ₩4,660 | ₩4,995 | +2.15% | 7.9만 |
|---|
| 2026.06.29 | ₩4,190 | ₩4,885 | ₩4,190 | ₩4,885 | +16.59% | 28.9만 |
|---|
| 2026.06.26 | ₩4,650 | ₩4,650 | ₩4,065 | ₩4,190 | -9.89% | 25.9만 |
|---|
| 2026.06.25 | ₩4,965 | ₩5,170 | ₩4,425 | ₩4,580 | -7.75% | 19.6만 |
|---|
| 2026.06.24 | ₩4,915 | ₩5,050 | ₩4,770 | ₩4,965 | +1.02% | 7.8만 |
|---|
| 2026.06.23 | ₩5,320 | ₩5,490 | ₩4,885 | ₩4,915 | -7.61% | 17.5만 |
|---|
| 2026.06.22 | ₩5,700 | ₩5,850 | ₩5,300 | ₩5,520 | -3.16% | 10.9만 |
|---|
| 2026.06.19 | ₩6,150 | ₩6,310 | ₩5,610 | ₩5,700 | -7.32% | 18.7만 |
|---|
| 2026.06.18 | ₩6,360 | ₩6,590 | ₩5,880 | ₩6,090 | -4.25% | 19만 |
|---|
| 2026.06.17 | ₩6,670 | ₩6,670 | ₩6,100 | ₩6,360 | -4.65% | 28.9만 |
|---|
| 2026.06.16 | ₩5,720 | ₩7,420 | ₩5,720 | ₩6,670 | +16.61% | 100.8만 |
|---|
| 2026.06.15 | ₩5,750 | ₩6,080 | ₩5,530 | ₩5,710 | -0.70% | 14.7만 |
|---|
| 2026.06.12 | ₩5,750 | ₩5,940 | ₩5,540 | ₩5,630 | -2.09% | 17.5만 |
|---|
| 2026.06.11 | ₩5,860 | ₩5,990 | ₩5,400 | ₩5,760 | -1.71% | 13.3만 |
|---|
| 2026.06.10 | ₩5,690 | ₩6,260 | ₩5,500 | ₩5,990 | +5.27% | 336 |
|---|
| 2026.06.09 | ₩6,010 | ₩6,400 | ₩5,650 | ₩5,780 | -3.83% | 71.7만 |
|---|
| 2026.06.08 | ₩6,280 | ₩6,420 | ₩5,810 | ₩6,010 | -4.30% | 45.5만 |
|---|
| 2026.06.05 | ₩7,240 | ₩7,240 | ₩6,550 | ₩6,750 | -6.77% | 12.6만 |
|---|
| 2026.06.04 | ₩7,090 | ₩7,320 | ₩6,930 | ₩7,240 | +2.12% | 10.3만 |
|---|
| 2026.06.02 | ₩6,960 | ₩7,040 | ₩6,370 | ₩6,900 | -0.86% | 20만 |
|---|
| 2026.06.01 | ₩7,500 | ₩7,600 | ₩6,870 | ₩7,060 | -5.87% | 23.8만 |
|---|
| 2026.05.29 | ₩7,730 | ₩7,770 | ₩7,100 | ₩7,360 | -4.79% | 24.1만 |
|---|
| 2026.05.28 | ₩8,000 | ₩8,100 | ₩7,310 | ₩7,580 | -5.25% | 29.2만 |
|---|
| 2026.05.27 | ₩8,830 | ₩8,830 | ₩7,930 | ₩8,000 | -9.40% | 33.9만 |
|---|
| 2026.05.26 | ₩9,470 | ₩9,780 | ₩8,720 | ₩8,830 | -6.76% | 58만 |
|---|
| 2026.05.22 | ₩8,710 | ₩9,580 | ₩8,670 | ₩9,320 | +7.00% | 20.5만 |
|---|
| 2026.05.21 | ₩9,170 | ₩9,170 | ₩8,480 | ₩8,710 | -5.02% | 26.7만 |
|---|
| 2026.05.20 | ₩9,100 | ₩9,150 | ₩8,480 | ₩8,770 | -3.63% | 16만 |
|---|
| 2026.05.19 | ₩9,200 | ₩9,200 | ₩8,600 | ₩9,060 | -1.52% | 34.2만 |
|---|
| 2026.05.18 | ₩10,440 | ₩10,760 | ₩9,200 | ₩9,200 | -11.88% | 64.5만 |
|---|
| 2026.05.15 | ₩10,830 | ₩11,910 | ₩10,450 | ₩10,760 | -0.65% | 68.2만 |
|---|
| 2026.05.14 | ₩10,800 | ₩11,290 | ₩10,105 | ₩10,540 | -2.41% | 26.5만 |
|---|
| 2026.05.13 | ₩9,830 | ₩11,370 | ₩9,610 | ₩10,740 | +9.26% | 69.7만 |
|---|
| 2026.05.12 | ₩10,700 | ₩10,700 | ₩9,530 | ₩9,830 | -8.13% | 41.1만 |
|---|
| 2026.05.11 | ₩9,460 | ₩11,370 | ₩9,330 | ₩10,740 | +13.53% | 83.1만 |
|---|
| 2026.05.08 | ₩9,410 | ₩9,630 | ₩8,930 | ₩9,480 | +0.74% | 51.2만 |
|---|
| 2026.05.07 | ₩8,900 | ₩9,780 | ₩8,870 | ₩9,400 | +5.62% | 155.3만 |
|---|
| 2026.05.06 | ₩10,600 | ₩10,680 | ₩8,290 | ₩8,790 | -17.08% | 248만 |
|---|
| 2026.05.04 | ₩10,650 | ₩10,800 | ₩10,110 | ₩10,600 | -0.47% | 33.5만 |
|---|
| 2026.04.30 | ₩10,700 | ₩11,000 | ₩10,130 | ₩10,640 | -0.56% | 50.5만 |
|---|
| 2026.04.29 | ₩11,530 | ₩11,530 | ₩10,570 | ₩10,800 | -6.33% | 35.1만 |
|---|
| 2026.04.28 | ₩11,340 | ₩11,900 | ₩11,030 | ₩11,530 | +1.68% | 28.7만 |
|---|
| 2026.04.27 | ₩11,260 | ₩11,980 | ₩11,070 | ₩11,340 | +0.71% | 37.9만 |
|---|
| 2026.04.24 | ₩11,410 | ₩11,840 | ₩10,950 | ₩11,250 | -1.40% | 36.8만 |
|---|
| 2026.04.23 | ₩12,170 | ₩12,170 | ₩11,300 | ₩11,390 | -6.41% | 38.4만 |
|---|
| 2026.04.22 | ₩11,710 | ₩12,350 | ₩11,210 | ₩12,170 | +3.93% | 45.6만 |
|---|
| 2026.04.21 | ₩12,930 | ₩12,930 | ₩11,040 | ₩11,690 | -9.59% | 88.8만 |
|---|
| 2026.04.20 | ₩12,550 | ₩13,150 | ₩11,550 | ₩13,100 | +4.38% | 25.3만 |
|---|
| 2026.04.17 | ₩13,320 | ₩14,480 | ₩12,300 | ₩12,560 | -5.71% | 54.2만 |
|---|
| 2026.04.16 | ₩11,880 | ₩13,400 | ₩11,610 | ₩13,000 | +9.43% | 68.5만 |
|---|
| 2026.04.15 | ₩11,630 | ₩12,060 | ₩11,200 | ₩11,410 | -1.89% | 25.3만 |
|---|
| 2026.04.14 | ₩11,750 | ₩12,210 | ₩11,040 | ₩11,600 | -1.28% | 33.6만 |
|---|
| 2026.04.13 | ₩11,000 | ₩12,350 | ₩10,880 | ₩11,550 | +5.00% | 61.7만 |
|---|
| 2026.04.10 | ₩10,690 | ₩11,340 | ₩9,810 | ₩11,000 | +2.90% | 35만 |
|---|
| 2026.04.09 | ₩10,740 | ₩10,800 | ₩9,810 | ₩10,410 | -3.07% | 34.8만 |
|---|
| 2026.04.08 | ₩12,000 | ₩12,020 | ₩10,350 | ₩10,430 | -13.08% | 42.7만 |
|---|
| 2026.04.07 | ₩13,000 | ₩13,010 | ₩10,850 | ₩11,400 | -12.31% | 59.3만 |
|---|
| 2026.04.06 | ₩14,320 | ₩14,320 | ₩12,190 | ₩12,990 | -9.29% | 34.1만 |
|---|
| 2026.04.03 | ₩14,370 | ₩15,240 | ₩13,560 | ₩14,220 | -1.04% | 20.6만 |
|---|
| 2026.04.02 | ₩14,900 | ₩15,350 | ₩13,510 | ₩14,360 | -3.62% | 30.3만 |
|---|
| 2026.04.01 | ₩13,580 | ₩15,080 | ₩13,580 | ₩14,700 | +8.25% | 52.8만 |
|---|
| 2026.03.31 | ₩12,630 | ₩14,850 | ₩11,710 | ₩13,010 | +3.01% | 55만 |
|---|
| 2026.03.30 | ₩13,940 | ₩13,940 | ₩12,240 | ₩12,630 | -9.40% | 40.9만 |
|---|
| 2026.03.27 | ₩13,960 | ₩15,230 | ₩12,740 | ₩14,370 | +2.94% | 59.5만 |
|---|
| 2026.03.26 | ₩13,700 | ₩14,060 | ₩12,860 | ₩13,320 | -2.77% | 49.9만 |
|---|
| 2026.03.25 | ₩11,520 | ₩14,000 | ₩11,450 | ₩13,560 | +17.71% | 144.7만 |
|---|
| 2026.03.24 | ₩9,400 | ₩11,800 | ₩9,330 | ₩11,520 | +22.55% | 181.2만 |
|---|
| 2026.03.23 | ₩9,980 | ₩10,450 | ₩9,070 | ₩9,330 | -6.51% | 44.3만 |
|---|
| 2026.03.20 | ₩10,750 | ₩10,750 | ₩9,750 | ₩9,980 | -7.16% | 47.8만 |
|---|
| 2026.03.19 | ₩10,500 | ₩11,590 | ₩10,480 | ₩10,750 | +2.38% | 41.3만 |
|---|
| 2026.03.18 | ₩11,050 | ₩11,280 | ₩10,100 | ₩10,500 | -4.98% | 41만 |
|---|
| 2026.03.17 | ₩11,360 | ₩11,500 | ₩10,450 | ₩11,050 | -2.73% | 36만 |
|---|
| 2026.03.16 | ₩9,800 | ₩12,140 | ₩9,700 | ₩11,190 | +14.18% | 110.2만 |
|---|
| 2026.03.13 | ₩9,650 | ₩10,190 | ₩9,170 | ₩9,660 | +0.10% | 54.1만 |
|---|
| 2026.03.12 | ₩7,950 | ₩10,070 | ₩7,900 | ₩9,650 | +21.38% | 173.7만 |
|---|
| 2026.03.11 | ₩8,020 | ₩8,320 | ₩7,700 | ₩7,920 | -1.25% | 36.5만 |
|---|
| 2026.03.10 | ₩7,590 | ₩8,130 | ₩7,370 | ₩7,980 | +5.14% | 71.1만 |
|---|
| 2026.03.09 | ₩6,570 | ₩7,440 | ₩6,530 | ₩6,840 | +4.11% | 25.8만 |
|---|
| 2026.03.06 | ₩7,010 | ₩7,170 | ₩6,630 | ₩6,980 | -0.43% | 23.5만 |
|---|
| 2026.03.05 | ₩6,310 | ₩7,000 | ₩6,250 | ₩6,850 | +8.56% | 29.7만 |
|---|
| 2026.03.04 | ₩7,330 | ₩7,550 | ₩5,800 | ₩6,000 | -18.14% | 84.7만 |
|---|
| 2026.03.03 | ₩8,090 | ₩8,420 | ₩6,880 | ₩7,330 | -9.39% | 269.8만 |
|---|
| 2026.02.27 | ₩8,130 | ₩8,190 | ₩7,200 | ₩7,360 | -9.47% | 31.4만 |
|---|
| 2026.02.26 | ₩7,880 | ₩8,110 | ₩7,550 | ₩8,110 | +2.92% | 29.1만 |
|---|
| 2026.02.25 | ₩7,460 | ₩8,140 | ₩7,460 | ₩7,870 | +5.50% | 27.5만 |
|---|
| 2026.02.24 | ₩7,690 | ₩8,000 | ₩7,400 | ₩7,850 | +2.08% | 26.4만 |
|---|
| 2026.02.23 | ₩7,250 | ₩8,260 | ₩7,110 | ₩7,690 | +6.07% | 93.2만 |
|---|
| 2026.02.20 | ₩6,270 | ₩7,340 | ₩6,200 | ₩7,240 | +15.47% | 133.8만 |
|---|
| 2026.02.19 | ₩5,450 | ₩6,430 | ₩5,420 | ₩6,360 | +16.70% | 119.2만 |
|---|
| 2026.02.13 | ₩5,150 | ₩5,530 | ₩5,120 | ₩5,420 | +5.24% | 26만 |
|---|
| 2026.02.12 | ₩5,200 | ₩5,210 | ₩5,000 | ₩5,200 | 0.00% | 17.5만 |
|---|
| 2026.02.11 | ₩5,600 | ₩5,600 | ₩5,140 | ₩5,150 | -8.04% | 37.2만 |
|---|
| 2026.02.10 | ₩5,270 | ₩5,600 | ₩5,210 | ₩5,500 | +4.36% | 42.9만 |
|---|
| 2026.02.09 | ₩5,290 | ₩5,350 | ₩5,190 | ₩5,270 | -0.38% | 24.2만 |
|---|
| 2026.02.06 | ₩5,080 | ₩5,290 | ₩4,985 | ₩5,230 | +2.95% | 33.6만 |
|---|
| 2026.02.05 | ₩5,170 | ₩5,220 | ₩4,990 | ₩5,190 | +0.39% | 31.2만 |
|---|
| 2026.02.04 | ₩5,000 | ₩5,400 | ₩4,975 | ₩5,170 | +3.40% | 64.5만 |
|---|
| 2026.02.03 | ₩4,910 | ₩5,050 | ₩4,855 | ₩5,050 | +2.85% | 17.5만 |
|---|
| 2026.02.02 | ₩4,910 | ₩5,110 | ₩4,805 | ₩4,835 | -1.53% | 28.1만 |
|---|
| 2026.01.30 | ₩4,970 | ₩5,150 | ₩4,925 | ₩4,970 | 0.00% | 43.1만 |
|---|
| 2026.01.29 | ₩5,190 | ₩5,190 | ₩4,800 | ₩4,975 | -4.14% | 39.8만 |
|---|
| 2026.01.28 | ₩5,180 | ₩5,520 | ₩5,030 | ₩5,100 | -1.54% | 161.2만 |
|---|
| 2026.01.27 | ₩5,830 | ₩5,900 | ₩5,030 | ₩5,220 | -10.46% | 209.7만 |
|---|
| 2026.01.26 | ₩4,360 | ₩5,670 | ₩4,175 | ₩5,670 | +30.05% | 240만 |
|---|
| 2026.01.23 | ₩4,355 | ₩4,430 | ₩4,175 | ₩4,365 | +0.23% | 15.2만 |
|---|
| 2026.01.22 | ₩4,620 | ₩4,750 | ₩4,350 | ₩4,360 | -5.63% | 22.8만 |
|---|
| 2026.01.21 | ₩4,600 | ₩4,665 | ₩4,200 | ₩4,495 | -2.28% | 25.8만 |
|---|
| 2026.01.20 | ₩4,715 | ₩5,000 | ₩4,400 | ₩4,615 | -2.12% | 50.3만 |
|---|
| 2026.01.19 | ₩4,065 | ₩4,840 | ₩4,025 | ₩4,675 | +15.01% | 130.5만 |
|---|
| 2026.01.16 | ₩4,130 | ₩4,130 | ₩4,020 | ₩4,070 | -1.45% | 6.3만 |
|---|
| 2026.01.15 | ₩4,025 | ₩4,170 | ₩3,985 | ₩4,130 | +2.61% | 5.2만 |
|---|
| 2026.01.14 | ₩4,000 | ₩4,150 | ₩4,000 | ₩4,025 | +0.63% | 6만 |
|---|
| 2026.01.13 | ₩4,070 | ₩4,165 | ₩3,970 | ₩4,040 | -0.74% | 6.7만 |
|---|
| 2026.01.12 | ₩4,070 | ₩4,170 | ₩4,040 | ₩4,080 | +0.25% | 6.6만 |
|---|
| 2026.01.09 | ₩3,870 | ₩4,220 | ₩3,850 | ₩4,070 | +5.17% | 20.2만 |
|---|
| 2026.01.08 | ₩3,900 | ₩3,935 | ₩3,850 | ₩3,870 | -0.77% | 2.5만 |
|---|
| 2026.01.07 | ₩3,985 | ₩3,985 | ₩3,860 | ₩3,900 | -2.13% | 4.5만 |
|---|
| 2026.01.06 | ₩4,080 | ₩4,080 | ₩3,960 | ₩3,985 | -2.33% | 3.8만 |
|---|
| 2026.01.05 | ₩4,025 | ₩4,080 | ₩3,940 | ₩4,080 | +1.37% | 2.6만 |
|---|
| 2026.01.02 | ₩3,975 | ₩4,065 | ₩3,970 | ₩4,025 | +1.26% | 2.9만 |
|---|
| 2025.12.30 | ₩3,980 | ₩4,035 | ₩3,920 | ₩3,975 | -0.13% | 3.4만 |
|---|
| 2025.12.29 | ₩4,055 | ₩4,055 | ₩3,940 | ₩3,980 | -1.85% | 2.5만 |
|---|
| 2025.12.26 | ₩3,920 | ₩4,010 | ₩3,920 | ₩3,965 | +1.15% | 2.4만 |
|---|
| 2025.12.24 | ₩3,930 | ₩3,960 | ₩3,910 | ₩3,930 | 0.00% | 2만 |
|---|
| 2025.12.23 | ₩4,050 | ₩4,050 | ₩3,920 | ₩3,930 | -2.96% | 2.6만 |
|---|
| 2025.12.22 | ₩3,905 | ₩4,025 | ₩3,905 | ₩4,010 | +2.69% | 2.8만 |
|---|
| 2025.12.19 | ₩3,955 | ₩3,955 | ₩3,900 | ₩3,930 | -0.63% | 1.9만 |
|---|
| 2025.12.18 | ₩3,985 | ₩4,030 | ₩3,890 | ₩3,955 | -0.75% | 3.5만 |
|---|
| 2025.12.17 | ₩3,990 | ₩4,010 | ₩3,920 | ₩3,935 | -1.38% | 3.4만 |
|---|
| 2025.12.16 | ₩4,105 | ₩4,105 | ₩3,935 | ₩3,990 | -2.80% | 5.9만 |
|---|
| 2025.12.15 | ₩4,020 | ₩4,080 | ₩3,920 | ₩4,080 | +1.49% | 5.8만 |
|---|
| 2025.12.12 | ₩4,180 | ₩4,180 | ₩3,970 | ₩4,020 | -3.83% | 12.4만 |
|---|
| 2025.12.11 | ₩4,090 | ₩4,165 | ₩4,010 | ₩4,155 | +1.59% | 8.1만 |
|---|
| 2025.12.10 | ₩4,130 | ₩4,215 | ₩4,045 | ₩4,090 | -0.97% | 15.1만 |
|---|
| 2025.12.09 | ₩4,420 | ₩4,500 | ₩4,125 | ₩4,130 | -6.56% | 34.3만 |
|---|
| 2025.12.08 | ₩3,805 | ₩4,800 | ₩3,800 | ₩4,360 | +14.59% | 357.5만 |
|---|
| 2025.12.05 | ₩3,740 | ₩3,850 | ₩3,690 | ₩3,805 | +1.74% | 2.5만 |
|---|
| 2025.12.04 | ₩3,765 | ₩3,765 | ₩3,665 | ₩3,740 | -0.66% | 1만 |
|---|
| 2025.12.03 | ₩3,705 | ₩3,735 | ₩3,660 | ₩3,715 | +0.27% | 1.2만 |
|---|
| 2025.12.02 | ₩3,765 | ₩3,765 | ₩3,662 | ₩3,705 | -1.59% | 6.6천 |
|---|
| 2025.12.01 | ₩3,775 | ₩3,775 | ₩3,675 | ₩3,730 | -1.19% | 1.7만 |
|---|
| 2025.11.28 | ₩3,550 | ₩3,700 | ₩3,520 | ₩3,675 | +3.52% | 2.8만 |
|---|
| 2025.11.27 | ₩3,465 | ₩3,540 | ₩3,465 | ₩3,520 | +1.59% | 1.5만 |
|---|
| 2025.11.26 | ₩3,535 | ₩3,555 | ₩3,460 | ₩3,495 | -1.13% | 1.5만 |
|---|
| 2025.11.25 | ₩3,580 | ₩3,580 | ₩3,485 | ₩3,505 | -2.09% | 9.8천 |
|---|
| 2025.11.24 | ₩3,560 | ₩3,610 | ₩3,395 | ₩3,515 | -1.26% | 4.8만 |
|---|
| 2025.11.21 | ₩3,615 | ₩3,700 | ₩3,555 | ₩3,585 | -0.83% | 1.9만 |
|---|
| 2025.11.20 | ₩3,705 | ₩3,785 | ₩3,450 | ₩3,625 | -2.16% | 7.5만 |
|---|
| 2025.11.19 | ₩3,790 | ₩3,790 | ₩3,400 | ₩3,600 | -5.01% | 3.9만 |
|---|
| 2025.11.18 | ₩3,800 | ₩3,800 | ₩3,685 | ₩3,710 | -2.37% | 1.1만 |
|---|
| 2025.11.17 | ₩3,790 | ₩3,850 | ₩3,730 | ₩3,775 | -0.40% | 1.7만 |
|---|
| 2025.11.14 | ₩3,770 | ₩3,840 | ₩3,705 | ₩3,780 | +0.27% | 1.7만 |
|---|
| 2025.11.13 | ₩3,740 | ₩3,855 | ₩3,700 | ₩3,770 | +0.80% | 1.8만 |
|---|
| 2025.11.12 | ₩3,695 | ₩3,840 | ₩3,690 | ₩3,765 | +1.89% | 2.2만 |
|---|
| 2025.11.11 | ₩3,590 | ₩3,700 | ₩3,560 | ₩3,695 | +2.92% | 1.7만 |
|---|
| 2025.11.10 | ₩3,440 | ₩3,640 | ₩3,440 | ₩3,635 | +5.67% | 2.4만 |
|---|
| 2025.11.07 | ₩3,610 | ₩3,630 | ₩3,330 | ₩3,545 | -1.80% | 3만 |
|---|
| 2025.11.06 | ₩3,625 | ₩3,660 | ₩3,555 | ₩3,640 | +0.41% | 2.6만 |
|---|
| 2025.11.05 | ₩3,755 | ₩3,755 | ₩3,500 | ₩3,650 | -2.80% | 4.4만 |
|---|
| 2025.11.04 | ₩3,730 | ₩3,805 | ₩3,675 | ₩3,755 | +0.67% | 5.3만 |
|---|
| 2025.11.03 | ₩3,865 | ₩3,900 | ₩3,730 | ₩3,735 | -3.36% | 5.8만 |
|---|
| 2025.10.31 | ₩3,870 | ₩3,900 | ₩3,855 | ₩3,860 | -0.26% | 1.7만 |
|---|
| 2025.10.30 | ₩3,855 | ₩3,940 | ₩3,845 | ₩3,870 | +0.39% | 5.6만 |
|---|
| 2025.10.29 | ₩3,950 | ₩3,950 | ₩3,835 | ₩3,855 | -2.41% | 7.8만 |
|---|
| 2025.10.28 | ₩3,905 | ₩4,040 | ₩3,890 | ₩3,925 | +0.51% | 2.6만 |
|---|
| 2025.10.27 | ₩4,000 | ₩4,040 | ₩3,915 | ₩3,955 | -1.13% | 4.3만 |
|---|
| 2025.10.24 | ₩4,050 | ₩4,050 | ₩3,940 | ₩4,000 | -1.23% | 2.7만 |
|---|
| 2025.10.23 | ₩4,000 | ₩4,085 | ₩3,990 | ₩4,000 | 0.00% | 2.2만 |
|---|
| 2025.10.22 | ₩3,925 | ₩4,060 | ₩3,895 | ₩4,050 | +3.18% | 2.3만 |
|---|
| 2025.10.21 | ₩4,060 | ₩4,060 | ₩3,890 | ₩3,965 | -2.34% | 2.3만 |
|---|
| 2025.10.20 | ₩3,955 | ₩4,000 | ₩3,885 | ₩3,995 | +1.01% | 2.5만 |
|---|
| 2025.10.17 | ₩4,030 | ₩4,030 | ₩3,810 | ₩3,930 | -2.48% | 5.4만 |
|---|
| 2025.10.16 | ₩4,150 | ₩4,250 | ₩4,005 | ₩4,030 | -2.89% | 3.3만 |
|---|
| 2025.10.15 | ₩4,000 | ₩4,155 | ₩4,000 | ₩4,140 | +3.50% | 2.6만 |
|---|
| 2025.10.14 | ₩4,080 | ₩4,350 | ₩3,995 | ₩4,000 | -1.96% | 3.9만 |
|---|
| 2025.10.13 | ₩3,925 | ₩4,150 | ₩3,860 | ₩4,080 | +3.95% | 4만 |
|---|
| 2025.10.10 | ₩4,010 | ₩4,010 | ₩3,880 | ₩3,925 | -2.12% | 6만 |
|---|