시장 데이터를 불러오는 중
전체 종목
딜리 과거 주가
131180.KQ · KOSDAQ
주요 제품·사업: 디지털 UV 프린터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
131180.KQ · KOSDAQ
주요 제품·사업: 디지털 UV 프린터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,140 | ₩4,140 | ₩4,055 | ₩4,055 | -2.05% | 202 |
| 2026.10.08 | ₩4,110 | ₩4,175 | ₩4,100 | ₩4,140 | +0.73% | 703 |
| 2026.10.07 | ₩4,165 | ₩4,205 | ₩4,055 | ₩4,150 | -0.36% | 4.9천 |
| 2026.10.06 | ₩4,240 | ₩4,240 | ₩3,930 | ₩4,165 | -1.77% | 4천 |
| 2026.10.02 | ₩4,230 | ₩4,230 | ₩4,145 | ₩4,170 | -1.42% | 1.2천 |
| 2026.10.01 | ₩4,190 | ₩4,190 | ₩4,107 | ₩4,135 | -1.31% | 5.9천 |
| 2026.09.30 | ₩4,140 | ₩4,300 | ₩4,110 | ₩4,110 | -0.72% | 4.8천 |
| 2026.09.29 | ₩4,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,135 |
| ₩4,170 |
| +0.85% |
| 4.1천 |
| 2026.09.28 | ₩4,140 | ₩4,195 | ₩4,110 | ₩4,185 | +1.09% | 5.6천 |
|---|
| 2026.09.23 | ₩4,180 | ₩4,180 | ₩4,145 | ₩4,165 | -0.36% | 1.8천 |
|---|
| 2026.09.22 | ₩4,255 | ₩4,255 | ₩4,180 | ₩4,190 | -1.53% | 6.3천 |
|---|
| 2026.09.21 | ₩4,265 | ₩4,340 | ₩4,245 | ₩4,255 | -0.23% | 5.9천 |
|---|
| 2026.09.18 | ₩4,345 | ₩4,345 | ₩4,220 | ₩4,265 | -1.84% | 8천 |
|---|
| 2026.09.17 | ₩4,250 | ₩4,285 | ₩4,180 | ₩4,285 | +0.82% | 2.5천 |
|---|
| 2026.09.16 | ₩4,205 | ₩4,275 | ₩4,170 | ₩4,225 | +0.48% | 2.6천 |
|---|
| 2026.09.15 | ₩4,135 | ₩4,205 | ₩4,090 | ₩4,205 | +1.69% | 6.7천 |
|---|
| 2026.09.14 | ₩4,160 | ₩4,160 | ₩4,135 | ₩4,150 | -0.24% | 3.5천 |
|---|
| 2026.09.11 | ₩4,200 | ₩4,200 | ₩4,130 | ₩4,160 | -0.95% | 8.4천 |
|---|
| 2026.09.10 | ₩4,210 | ₩4,220 | ₩4,130 | ₩4,200 | -0.24% | 1.1만 |
|---|
| 2026.09.09 | ₩4,225 | ₩4,275 | ₩4,165 | ₩4,210 | -0.36% | 8.1천 |
|---|
| 2026.09.08 | ₩4,195 | ₩4,230 | ₩4,170 | ₩4,210 | +0.36% | 2.1천 |
|---|
| 2026.09.07 | ₩4,160 | ₩4,225 | ₩4,130 | ₩4,215 | +1.32% | 6.7천 |
|---|
| 2026.09.04 | ₩4,130 | ₩4,295 | ₩4,085 | ₩4,180 | +1.21% | 7.5천 |
|---|
| 2026.09.03 | ₩4,050 | ₩4,145 | ₩4,050 | ₩4,130 | +1.98% | 1.4천 |
|---|
| 2026.09.02 | ₩4,020 | ₩4,100 | ₩4,020 | ₩4,085 | +1.62% | 4.8천 |
|---|
| 2026.09.01 | ₩4,020 | ₩4,165 | ₩4,020 | ₩4,130 | +2.74% | 3.8천 |
|---|
| 2026.08.31 | ₩3,995 | ₩4,095 | ₩3,920 | ₩4,080 | +2.13% | 1.4만 |
|---|
| 2026.08.28 | ₩3,875 | ₩4,020 | ₩3,835 | ₩3,995 | +3.10% | 6.9천 |
|---|
| 2026.08.27 | ₩3,765 | ₩3,875 | ₩3,655 | ₩3,875 | +2.92% | 1.4만 |
|---|
| 2026.08.26 | ₩3,720 | ₩3,830 | ₩3,710 | ₩3,770 | +1.34% | 9천 |
|---|
| 2026.08.25 | ₩3,715 | ₩3,715 | ₩3,675 | ₩3,705 | -0.27% | 2.8천 |
|---|
| 2026.08.24 | ₩3,660 | ₩3,840 | ₩3,645 | ₩3,715 | +1.50% | 4천 |
|---|
| 2026.08.21 | ₩3,690 | ₩3,700 | ₩3,645 | ₩3,690 | 0.00% | 4.7천 |
|---|
| 2026.08.20 | ₩3,645 | ₩3,730 | ₩3,645 | ₩3,690 | +1.23% | 6.9천 |
|---|
| 2026.08.19 | ₩3,655 | ₩3,700 | ₩3,615 | ₩3,650 | -0.14% | 3.7천 |
|---|
| 2026.08.18 | ₩3,630 | ₩3,675 | ₩3,630 | ₩3,655 | +0.69% | 1.9만 |
|---|
| 2026.08.14 | ₩3,665 | ₩3,670 | ₩3,645 | ₩3,660 | -0.14% | 1.6만 |
|---|
| 2026.08.13 | ₩3,805 | ₩3,805 | ₩3,600 | ₩3,640 | -4.34% | 3.5천 |
|---|
| 2026.08.12 | ₩3,700 | ₩3,700 | ₩3,675 | ₩3,680 | -0.54% | 3.4천 |
|---|
| 2026.08.11 | ₩3,650 | ₩3,685 | ₩3,635 | ₩3,685 | +0.96% | 4.6천 |
|---|
| 2026.08.10 | ₩3,830 | ₩3,830 | ₩3,600 | ₩3,630 | -5.22% | 1.7천 |
|---|
| 2026.08.07 | ₩3,585 | ₩3,600 | ₩3,525 | ₩3,590 | +0.14% | 5.9천 |
|---|
| 2026.08.06 | ₩3,605 | ₩3,605 | ₩3,575 | ₩3,585 | -0.55% | 3.9천 |
|---|
| 2026.08.05 | ₩3,590 | ₩3,605 | ₩3,580 | ₩3,590 | 0.00% | 4.9천 |
|---|
| 2026.08.04 | ₩3,700 | ₩3,700 | ₩3,540 | ₩3,580 | -3.24% | 976 |
|---|
| 2026.08.03 | ₩3,520 | ₩3,540 | ₩3,505 | ₩3,525 | +0.14% | 8.2천 |
|---|
| 2026.07.31 | ₩3,615 | ₩3,615 | ₩3,440 | ₩3,515 | -2.77% | 1.2천 |
|---|
| 2026.07.30 | ₩3,540 | ₩3,610 | ₩3,405 | ₩3,480 | -1.69% | 6천 |
|---|
| 2026.07.29 | ₩3,690 | ₩3,690 | ₩3,440 | ₩3,540 | -4.07% | 1만 |
|---|
| 2026.07.28 | ₩3,690 | ₩3,690 | ₩3,565 | ₩3,625 | -1.76% | 3.6천 |
|---|
| 2026.07.27 | ₩3,710 | ₩3,740 | ₩3,670 | ₩3,690 | -0.54% | 2.6천 |
|---|
| 2026.07.24 | ₩3,730 | ₩3,730 | ₩3,655 | ₩3,710 | -0.54% | 1.6천 |
|---|
| 2026.07.23 | ₩3,700 | ₩3,760 | ₩3,670 | ₩3,730 | +0.81% | 3.1천 |
|---|
| 2026.07.22 | ₩3,790 | ₩3,875 | ₩3,660 | ₩3,660 | -3.43% | 1.3천 |
|---|
| 2026.07.21 | ₩3,740 | ₩3,755 | ₩3,700 | ₩3,720 | -0.53% | 1.7천 |
|---|
| 2026.07.20 | ₩3,775 | ₩3,800 | ₩3,650 | ₩3,740 | -0.93% | 2.9천 |
|---|
| 2026.07.16 | ₩3,755 | ₩3,800 | ₩3,755 | ₩3,775 | +0.53% | 4.3천 |
|---|
| 2026.07.15 | ₩3,820 | ₩3,820 | ₩3,745 | ₩3,765 | -1.44% | 1.5천 |
|---|
| 2026.07.14 | ₩3,620 | ₩3,750 | ₩3,620 | ₩3,670 | +1.38% | 6.3만 |
|---|
| 2026.07.13 | ₩3,880 | ₩3,880 | ₩3,750 | ₩3,810 | -1.80% | 3.5천 |
|---|
| 2026.07.10 | ₩3,895 | ₩3,910 | ₩3,800 | ₩3,845 | -1.28% | 7.5천 |
|---|
| 2026.07.09 | ₩3,855 | ₩3,895 | ₩3,750 | ₩3,850 | -0.13% | 2.4천 |
|---|
| 2026.07.08 | ₩3,960 | ₩4,000 | ₩3,865 | ₩3,865 | -2.40% | 3.5천 |
|---|
| 2026.07.07 | ₩3,990 | ₩4,000 | ₩3,855 | ₩3,960 | -0.75% | 9.2천 |
|---|
| 2026.07.06 | ₩3,960 | ₩4,035 | ₩3,890 | ₩3,995 | +0.88% | 1.4천 |
|---|
| 2026.07.03 | ₩3,920 | ₩3,960 | ₩3,845 | ₩3,960 | +1.02% | 2.2천 |
|---|
| 2026.07.02 | ₩3,910 | ₩3,935 | ₩3,875 | ₩3,890 | -0.51% | 3천 |
|---|
| 2026.07.01 | ₩3,915 | ₩3,915 | ₩3,860 | ₩3,910 | -0.13% | 5.7천 |
|---|
| 2026.06.30 | ₩3,785 | ₩3,895 | ₩3,785 | ₩3,860 | +1.98% | 1.1천 |
|---|
| 2026.06.29 | ₩3,715 | ₩3,845 | ₩3,700 | ₩3,795 | +2.15% | 6.2천 |
|---|
| 2026.06.26 | ₩3,850 | ₩3,850 | ₩3,635 | ₩3,725 | -3.25% | 7.8천 |
|---|
| 2026.06.25 | ₩3,905 | ₩3,935 | ₩3,770 | ₩3,850 | -1.41% | 5.1천 |
|---|
| 2026.06.24 | ₩3,940 | ₩4,130 | ₩3,810 | ₩3,920 | -0.51% | 6.9천 |
|---|
| 2026.06.23 | ₩4,120 | ₩4,120 | ₩3,835 | ₩3,970 | -3.64% | 8.4천 |
|---|
| 2026.06.22 | ₩4,155 | ₩4,175 | ₩4,050 | ₩4,120 | -0.84% | 6.9천 |
|---|
| 2026.06.19 | ₩4,200 | ₩4,205 | ₩4,060 | ₩4,160 | -0.95% | 5.7천 |
|---|
| 2026.06.18 | ₩4,305 | ₩4,305 | ₩4,000 | ₩4,105 | -4.65% | 6천 |
|---|
| 2026.06.17 | ₩4,300 | ₩4,405 | ₩4,290 | ₩4,305 | +0.12% | 2.6천 |
|---|
| 2026.06.16 | ₩4,285 | ₩4,340 | ₩4,250 | ₩4,315 | +0.70% | 1.9천 |
|---|
| 2026.06.15 | ₩4,380 | ₩4,380 | ₩4,255 | ₩4,285 | -2.17% | 5.5천 |
|---|
| 2026.06.12 | ₩4,245 | ₩4,245 | ₩4,175 | ₩4,180 | -1.53% | 3.4천 |
|---|
| 2026.06.11 | ₩4,035 | ₩4,390 | ₩4,035 | ₩4,125 | +2.23% | 9.3천 |
|---|
| 2026.06.10 | ₩4,120 | ₩4,120 | ₩4,010 | ₩4,035 | -2.06% | 10 |
|---|
| 2026.06.09 | ₩4,025 | ₩4,095 | ₩4,015 | ₩4,080 | +1.37% | 1.7천 |
|---|
| 2026.06.08 | ₩4,200 | ₩4,200 | ₩3,980 | ₩4,025 | -4.17% | 1만 |
|---|
| 2026.06.05 | ₩4,215 | ₩4,315 | ₩4,125 | ₩4,255 | +0.95% | 3.8천 |
|---|
| 2026.06.04 | ₩4,150 | ₩4,275 | ₩4,150 | ₩4,245 | +2.29% | 4.1천 |
|---|
| 2026.06.02 | ₩4,225 | ₩4,280 | ₩4,000 | ₩4,275 | +1.18% | 1만 |
|---|
| 2026.06.01 | ₩4,365 | ₩4,365 | ₩4,220 | ₩4,260 | -2.41% | 7.7천 |
|---|
| 2026.05.29 | ₩4,360 | ₩4,400 | ₩4,280 | ₩4,400 | +0.92% | 1.2만 |
|---|
| 2026.05.28 | ₩4,390 | ₩4,390 | ₩4,305 | ₩4,360 | -0.68% | 9.5천 |
|---|
| 2026.05.27 | ₩4,595 | ₩4,690 | ₩4,350 | ₩4,365 | -5.01% | 2.4만 |
|---|
| 2026.05.26 | ₩4,580 | ₩4,690 | ₩4,520 | ₩4,580 | 0.00% | 7.9천 |
|---|
| 2026.05.22 | ₩4,580 | ₩4,580 | ₩4,425 | ₩4,575 | -0.11% | 9천 |
|---|
| 2026.05.21 | ₩4,320 | ₩4,565 | ₩4,320 | ₩4,475 | +3.59% | 1.5만 |
|---|
| 2026.05.20 | ₩4,500 | ₩4,500 | ₩4,300 | ₩4,320 | -4.00% | 1.6만 |
|---|
| 2026.05.19 | ₩4,605 | ₩4,660 | ₩4,425 | ₩4,480 | -2.71% | 1.4만 |
|---|
| 2026.05.18 | ₩4,980 | ₩4,980 | ₩4,400 | ₩4,640 | -6.83% | 8.4만 |
|---|
| 2026.05.15 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,705 | ₩4,705 | ₩4,705 | ₩4,705 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,685 | ₩4,730 | ₩4,640 | ₩4,705 | +0.43% | 1.4만 |
|---|
| 2026.04.22 | ₩4,640 | ₩4,745 | ₩4,640 | ₩4,685 | +0.97% | 2.6만 |
|---|
| 2026.04.21 | ₩4,720 | ₩4,735 | ₩4,640 | ₩4,670 | -1.06% | 9.4천 |
|---|
| 2026.04.20 | ₩4,640 | ₩4,740 | ₩4,615 | ₩4,685 | +0.97% | 3.4만 |
|---|
| 2026.04.17 | ₩4,645 | ₩4,660 | ₩4,610 | ₩4,640 | -0.11% | 9.8천 |
|---|
| 2026.04.16 | ₩4,635 | ₩4,635 | ₩4,600 | ₩4,630 | -0.11% | 1.4만 |
|---|
| 2026.04.15 | ₩4,600 | ₩4,635 | ₩4,595 | ₩4,610 | +0.22% | 9천 |
|---|
| 2026.04.14 | ₩4,525 | ₩4,625 | ₩4,525 | ₩4,600 | +1.66% | 6.4천 |
|---|
| 2026.04.13 | ₩4,605 | ₩4,635 | ₩4,550 | ₩4,630 | +0.54% | 3천 |
|---|
| 2026.04.10 | ₩4,600 | ₩4,620 | ₩4,525 | ₩4,605 | +0.11% | 4.5천 |
|---|
| 2026.04.09 | ₩4,580 | ₩4,620 | ₩4,515 | ₩4,600 | +0.44% | 3.4천 |
|---|
| 2026.04.08 | ₩4,545 | ₩4,625 | ₩4,545 | ₩4,580 | +0.77% | 6.5천 |
|---|
| 2026.04.07 | ₩4,535 | ₩4,570 | ₩4,500 | ₩4,565 | +0.66% | 3.8천 |
|---|
| 2026.04.06 | ₩4,520 | ₩4,595 | ₩4,470 | ₩4,515 | -0.11% | 1만 |
|---|
| 2026.04.03 | ₩4,520 | ₩4,530 | ₩4,500 | ₩4,520 | 0.00% | 4.3천 |
|---|
| 2026.04.02 | ₩4,620 | ₩4,635 | ₩4,470 | ₩4,510 | -2.38% | 1.6만 |
|---|
| 2026.04.01 | ₩4,585 | ₩4,620 | ₩4,545 | ₩4,620 | +0.76% | 5.7천 |
|---|
| 2026.03.31 | ₩4,585 | ₩4,600 | ₩4,525 | ₩4,585 | 0.00% | 5.4천 |
|---|
| 2026.03.30 | ₩4,500 | ₩4,595 | ₩4,485 | ₩4,585 | +1.89% | 9.2천 |
|---|
| 2026.03.27 | ₩4,495 | ₩4,550 | ₩4,460 | ₩4,500 | +0.11% | 4.4천 |
|---|
| 2026.03.26 | ₩4,540 | ₩4,540 | ₩4,460 | ₩4,495 | -0.99% | 8.2천 |
|---|
| 2026.03.25 | ₩4,570 | ₩4,580 | ₩4,460 | ₩4,500 | -1.53% | 7.9천 |
|---|
| 2026.03.24 | ₩4,505 | ₩4,580 | ₩4,450 | ₩4,495 | -0.22% | 1.2만 |
|---|
| 2026.03.23 | ₩4,525 | ₩4,635 | ₩4,460 | ₩4,505 | -0.44% | 1.4만 |
|---|
| 2026.03.20 | ₩4,535 | ₩4,630 | ₩4,400 | ₩4,525 | -0.22% | 4.7만 |
|---|
| 2026.03.19 | ₩4,530 | ₩4,625 | ₩4,480 | ₩4,535 | +0.11% | 1.7만 |
|---|
| 2026.03.18 | ₩4,670 | ₩4,670 | ₩4,520 | ₩4,530 | -3.00% | 1.1만 |
|---|
| 2026.03.17 | ₩4,580 | ₩4,670 | ₩4,575 | ₩4,580 | 0.00% | 3천 |
|---|
| 2026.03.16 | ₩4,615 | ₩4,655 | ₩4,575 | ₩4,580 | -0.76% | 5.4천 |
|---|
| 2026.03.13 | ₩4,580 | ₩4,680 | ₩4,535 | ₩4,615 | +0.76% | 4.1천 |
|---|
| 2026.03.12 | ₩4,700 | ₩4,700 | ₩4,575 | ₩4,580 | -2.55% | 3.1천 |
|---|
| 2026.03.11 | ₩4,620 | ₩4,655 | ₩4,590 | ₩4,615 | -0.11% | 4.7천 |
|---|
| 2026.03.10 | ₩4,610 | ₩4,695 | ₩4,590 | ₩4,615 | +0.11% | 3.7천 |
|---|
| 2026.03.09 | ₩4,585 | ₩4,650 | ₩4,500 | ₩4,610 | +0.55% | 5.4천 |
|---|
| 2026.03.06 | ₩4,620 | ₩4,650 | ₩4,490 | ₩4,650 | +0.65% | 6천 |
|---|
| 2026.03.05 | ₩4,435 | ₩4,605 | ₩4,430 | ₩4,530 | +2.14% | 9.6천 |
|---|
| 2026.03.04 | ₩4,560 | ₩4,575 | ₩4,310 | ₩4,435 | -2.74% | 2.8만 |
|---|
| 2026.03.03 | ₩4,700 | ₩4,770 | ₩4,580 | ₩4,585 | -2.45% | 2.6만 |
|---|
| 2026.02.27 | ₩4,750 | ₩4,795 | ₩4,670 | ₩4,700 | -1.05% | 1.6만 |
|---|
| 2026.02.26 | ₩4,755 | ₩4,945 | ₩4,715 | ₩4,750 | -0.11% | 3만 |
|---|
| 2026.02.25 | ₩4,710 | ₩4,845 | ₩4,670 | ₩4,755 | +0.96% | 4.8만 |
|---|
| 2026.02.24 | ₩4,800 | ₩5,840 | ₩4,710 | ₩4,710 | -1.88% | 75.7만 |
|---|
| 2026.02.23 | ₩4,605 | ₩4,630 | ₩4,590 | ₩4,620 | +0.33% | 1.5만 |
|---|
| 2026.02.20 | ₩4,685 | ₩4,700 | ₩4,600 | ₩4,600 | -1.81% | 2만 |
|---|
| 2026.02.19 | ₩4,655 | ₩4,685 | ₩4,615 | ₩4,685 | +0.64% | 1.2만 |
|---|
| 2026.02.13 | ₩4,690 | ₩4,735 | ₩4,610 | ₩4,655 | -0.75% | 8.7천 |
|---|
| 2026.02.12 | ₩4,655 | ₩4,700 | ₩4,630 | ₩4,690 | +0.75% | 1.1만 |
|---|
| 2026.02.11 | ₩4,855 | ₩4,855 | ₩4,655 | ₩4,655 | -4.12% | 2.4만 |
|---|
| 2026.02.10 | ₩4,895 | ₩4,895 | ₩4,785 | ₩4,855 | -0.82% | 7.7천 |
|---|
| 2026.02.09 | ₩4,940 | ₩4,990 | ₩4,875 | ₩4,895 | -0.91% | 6.6천 |
|---|
| 2026.02.06 | ₩4,755 | ₩4,985 | ₩4,740 | ₩4,895 | +2.94% | 5.1천 |
|---|
| 2026.02.05 | ₩4,760 | ₩4,845 | ₩4,725 | ₩4,795 | +0.74% | 6.9천 |
|---|
| 2026.02.04 | ₩4,770 | ₩4,810 | ₩4,770 | ₩4,800 | +0.63% | 2.1천 |
|---|
| 2026.02.03 | ₩4,655 | ₩4,825 | ₩4,620 | ₩4,795 | +3.01% | 5.6천 |
|---|
| 2026.02.02 | ₩4,665 | ₩4,665 | ₩4,645 | ₩4,660 | -0.11% | 3.1천 |
|---|
| 2026.01.30 | ₩4,725 | ₩4,725 | ₩4,630 | ₩4,665 | -1.27% | 6.5천 |
|---|
| 2026.01.29 | ₩4,755 | ₩4,755 | ₩4,685 | ₩4,725 | -0.63% | 6.6천 |
|---|
| 2026.01.28 | ₩4,740 | ₩4,780 | ₩4,695 | ₩4,735 | -0.11% | 9.7천 |
|---|
| 2026.01.27 | ₩4,720 | ₩4,770 | ₩4,695 | ₩4,740 | +0.42% | 4.3천 |
|---|
| 2026.01.26 | ₩4,800 | ₩4,875 | ₩4,575 | ₩4,735 | -1.35% | 7.8천 |
|---|
| 2026.01.23 | ₩4,960 | ₩4,965 | ₩4,770 | ₩4,800 | -3.23% | 4.7천 |
|---|
| 2026.01.22 | ₩4,880 | ₩4,945 | ₩4,575 | ₩4,800 | -1.64% | 9.6천 |
|---|
| 2026.01.21 | ₩4,865 | ₩4,960 | ₩4,825 | ₩4,920 | +1.13% | 1.4천 |
|---|
| 2026.01.20 | ₩4,990 | ₩4,990 | ₩4,810 | ₩4,865 | -2.51% | 3천 |
|---|
| 2026.01.19 | ₩4,885 | ₩4,905 | ₩4,850 | ₩4,865 | -0.41% | 1.4천 |
|---|
| 2026.01.16 | ₩4,995 | ₩5,015 | ₩4,815 | ₩4,885 | -2.20% | 7천 |
|---|
| 2026.01.15 | ₩4,965 | ₩5,000 | ₩4,950 | ₩4,995 | +0.60% | 4.8천 |
|---|
| 2026.01.14 | ₩4,970 | ₩4,995 | ₩4,950 | ₩4,965 | -0.10% | 268 |
|---|
| 2026.01.13 | ₩5,005 | ₩5,025 | ₩4,920 | ₩4,960 | -0.90% | 1.6천 |
|---|
| 2026.01.12 | ₩4,930 | ₩4,985 | ₩4,895 | ₩4,965 | +0.71% | 6천 |
|---|
| 2026.01.09 | ₩4,945 | ₩4,945 | ₩4,885 | ₩4,935 | -0.20% | 950 |
|---|
| 2026.01.08 | ₩5,025 | ₩5,025 | ₩4,915 | ₩4,945 | -1.59% | 4.3천 |
|---|
| 2026.01.07 | ₩4,955 | ₩5,035 | ₩4,910 | ₩5,025 | +1.41% | 3.4천 |
|---|
| 2026.01.06 | ₩4,950 | ₩4,965 | ₩4,935 | ₩4,955 | +0.10% | 1.1천 |
|---|
| 2026.01.05 | ₩4,995 | ₩5,020 | ₩4,935 | ₩4,970 | -0.50% | 2.4천 |
|---|
| 2026.01.02 | ₩5,050 | ₩5,050 | ₩4,765 | ₩4,995 | -1.09% | 6.1천 |
|---|
| 2025.12.30 | ₩5,005 | ₩5,065 | ₩4,995 | ₩5,035 | +0.60% | 3.6천 |
|---|
| 2025.12.29 | ₩5,000 | ₩5,050 | ₩4,830 | ₩5,005 | +0.10% | 6.1천 |
|---|
| 2025.12.26 | ₩4,940 | ₩5,010 | ₩4,895 | ₩5,000 | +1.21% | 4.5천 |
|---|
| 2025.12.24 | ₩4,925 | ₩4,940 | ₩4,885 | ₩4,940 | +0.30% | 2천 |
|---|
| 2025.12.23 | ₩4,990 | ₩4,990 | ₩4,890 | ₩4,925 | -1.30% | 1.4천 |
|---|
| 2025.12.22 | ₩5,000 | ₩5,020 | ₩4,930 | ₩4,930 | -1.40% | 7.9천 |
|---|
| 2025.12.19 | ₩4,885 | ₩4,970 | ₩4,865 | ₩4,905 | +0.41% | 8천 |
|---|
| 2025.12.18 | ₩4,850 | ₩4,975 | ₩4,830 | ₩4,915 | +1.34% | 6.4천 |
|---|
| 2025.12.17 | ₩4,845 | ₩4,920 | ₩4,810 | ₩4,900 | +1.14% | 7.6천 |
|---|
| 2025.12.16 | ₩4,860 | ₩5,000 | ₩4,845 | ₩4,845 | -0.31% | 1.1만 |
|---|
| 2025.12.15 | ₩4,700 | ₩4,850 | ₩4,700 | ₩4,840 | +2.98% | 1.2만 |
|---|
| 2025.12.12 | ₩4,650 | ₩4,745 | ₩4,585 | ₩4,700 | +1.08% | 5.1천 |
|---|
| 2025.12.11 | ₩4,625 | ₩4,650 | ₩4,620 | ₩4,650 | +0.54% | 3천 |
|---|
| 2025.12.10 | ₩4,585 | ₩4,625 | ₩4,585 | ₩4,620 | +0.76% | 1.2천 |
|---|
| 2025.12.09 | ₩4,590 | ₩4,625 | ₩4,590 | ₩4,620 | +0.65% | 2.7천 |
|---|
| 2025.12.08 | ₩4,625 | ₩4,645 | ₩4,600 | ₩4,625 | 0.00% | 3.1천 |
|---|
| 2025.12.05 | ₩4,555 | ₩4,645 | ₩4,555 | ₩4,625 | +1.54% | 2.1천 |
|---|
| 2025.12.04 | ₩4,565 | ₩4,595 | ₩4,550 | ₩4,590 | +0.55% | 2.4천 |
|---|
| 2025.12.03 | ₩4,560 | ₩4,570 | ₩4,510 | ₩4,565 | +0.11% | 4.8천 |
|---|
| 2025.12.02 | ₩4,600 | ₩4,600 | ₩4,510 | ₩4,560 | -0.87% | 6.6천 |
|---|
| 2025.12.01 | ₩4,655 | ₩4,655 | ₩4,550 | ₩4,585 | -1.50% | 8천 |
|---|
| 2025.11.28 | ₩4,605 | ₩4,645 | ₩4,600 | ₩4,610 | +0.11% | 2.5천 |
|---|
| 2025.11.27 | ₩4,625 | ₩4,700 | ₩4,605 | ₩4,605 | -0.43% | 3.9천 |
|---|
| 2025.11.26 | ₩4,605 | ₩4,705 | ₩4,600 | ₩4,655 | +1.09% | 1.8천 |
|---|
| 2025.11.25 | ₩4,575 | ₩4,720 | ₩4,575 | ₩4,650 | +1.64% | 3.2천 |
|---|
| 2025.11.24 | ₩4,635 | ₩4,670 | ₩4,620 | ₩4,655 | +0.43% | 2.9천 |
|---|
| 2025.11.21 | ₩4,675 | ₩4,680 | ₩4,630 | ₩4,645 | -0.64% | 796 |
|---|
| 2025.11.20 | ₩4,645 | ₩4,675 | ₩4,645 | ₩4,675 | +0.65% | 1천 |
|---|
| 2025.11.19 | ₩4,630 | ₩4,665 | ₩4,620 | ₩4,660 | +0.65% | 690 |
|---|
| 2025.11.18 | ₩4,640 | ₩4,670 | ₩4,600 | ₩4,670 | +0.65% | 1.5천 |
|---|
| 2025.11.17 | ₩4,620 | ₩4,675 | ₩4,525 | ₩4,645 | +0.54% | 4.5천 |
|---|
| 2025.11.14 | ₩4,645 | ₩4,685 | ₩4,620 | ₩4,620 | -0.54% | 1.1천 |
|---|
| 2025.11.13 | ₩4,645 | ₩4,680 | ₩4,630 | ₩4,635 | -0.22% | 1.1천 |
|---|
| 2025.11.12 | ₩4,670 | ₩4,725 | ₩4,570 | ₩4,645 | -0.54% | 699 |
|---|
| 2025.11.11 | ₩4,605 | ₩4,670 | ₩4,560 | ₩4,625 | +0.43% | 1.8천 |
|---|
| 2025.11.10 | ₩4,555 | ₩4,625 | ₩4,550 | ₩4,605 | +1.10% | 4.8천 |
|---|
| 2025.11.07 | ₩4,525 | ₩4,555 | ₩4,495 | ₩4,555 | +0.66% | 5.8만 |
|---|
| 2025.11.06 | ₩4,490 | ₩4,530 | ₩4,480 | ₩4,525 | +0.78% | 2.9천 |
|---|
| 2025.11.05 | ₩4,500 | ₩4,530 | ₩4,480 | ₩4,490 | -0.22% | 2.9천 |
|---|
| 2025.11.04 | ₩4,525 | ₩4,560 | ₩4,500 | ₩4,505 | -0.44% | 2.9천 |
|---|
| 2025.11.03 | ₩4,600 | ₩4,600 | ₩4,525 | ₩4,530 | -1.52% | 3.6천 |
|---|
| 2025.10.31 | ₩4,600 | ₩4,615 | ₩4,530 | ₩4,555 | -0.98% | 2.6천 |
|---|
| 2025.10.30 | ₩4,635 | ₩4,635 | ₩4,540 | ₩4,555 | -1.73% | 2만 |
|---|
| 2025.10.29 | ₩4,690 | ₩4,730 | ₩4,625 | ₩4,635 | -1.17% | 9천 |
|---|
| 2025.10.28 | ₩4,650 | ₩4,710 | ₩4,625 | ₩4,690 | +0.86% | 4.9천 |
|---|
| 2025.10.27 | ₩4,710 | ₩4,710 | ₩4,595 | ₩4,650 | -1.27% | 1.3만 |
|---|
| 2025.10.24 | ₩4,745 | ₩4,745 | ₩4,625 | ₩4,635 | -2.32% | 5.7천 |
|---|
| 2025.10.23 | ₩4,720 | ₩4,730 | ₩4,645 | ₩4,675 | -0.95% | 9.2천 |
|---|
| 2025.10.22 | ₩4,745 | ₩4,830 | ₩4,705 | ₩4,705 | -0.84% | 8.7천 |
|---|
| 2025.10.21 | ₩4,900 | ₩5,010 | ₩4,745 | ₩4,745 | -3.16% | 1.8만 |
|---|
| 2025.10.20 | ₩4,995 | ₩5,025 | ₩4,900 | ₩4,900 | -1.90% | 2.9천 |
|---|
| 2025.10.17 | ₩4,995 | ₩5,005 | ₩4,860 | ₩4,995 | 0.00% | 7.5천 |
|---|
| 2025.10.16 | ₩4,995 | ₩5,040 | ₩4,945 | ₩5,005 | +0.20% | 8.3천 |
|---|
| 2025.10.15 | ₩4,945 | ₩5,010 | ₩4,915 | ₩4,995 | +1.01% | 4.2천 |
|---|
| 2025.10.14 | ₩4,945 | ₩4,970 | ₩4,910 | ₩4,950 | +0.10% | 4.9천 |
|---|
| 2025.10.13 | ₩4,875 | ₩4,955 | ₩4,875 | ₩4,945 | +1.44% | 4천 |
|---|