시장 데이터를 불러오는 중
전체 종목
덴티움 과거 주가
145720.KS · KOSPI
주요 제품·사업: 치과용 기기 제조업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
145720.KS · KOSPI
주요 제품·사업: 치과용 기기 제조업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩40,000 | ₩40,000 | ₩38,550 | ₩38,750 | -3.13% | 7.7천 |
| 2026.10.08 | ₩40,200 | ₩40,900 | ₩40,050 | ₩40,350 | +0.37% | 3.3만 |
| 2026.10.07 | ₩40,100 | ₩40,450 | ₩39,700 | ₩40,000 | -0.25% | 1.8만 |
| 2026.10.06 | ₩39,400 | ₩40,450 | ₩39,300 | ₩40,350 | +2.41% | 4.4만 |
| 2026.10.02 | ₩38,250 | ₩39,100 | ₩37,850 | ₩38,750 | +1.31% | 2.4만 |
| 2026.10.01 | ₩36,900 | ₩37,150 | ₩36,500 | ₩37,100 | +0.54% | 4.9천 |
| 2026.09.30 | ₩36,700 | ₩36,950 | ₩36,400 | ₩36,500 | -0.54% | 7.1천 |
| 2026.09.29 | ₩37,000 | ₩37,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,000 |
| ₩36,650 |
| -0.95% |
| 1.2만 |
| 2026.09.28 | ₩36,450 | ₩37,300 | ₩36,350 | ₩37,200 | +2.06% | 9.1천 |
|---|
| 2026.09.23 | ₩37,500 | ₩37,600 | ₩36,600 | ₩36,600 | -2.40% | 9.7천 |
|---|
| 2026.09.22 | ₩37,500 | ₩37,900 | ₩37,300 | ₩37,300 | -0.53% | 7.6천 |
|---|
| 2026.09.21 | ₩38,000 | ₩38,050 | ₩37,350 | ₩37,400 | -1.58% | 9.4천 |
|---|
| 2026.09.18 | ₩37,850 | ₩38,900 | ₩37,600 | ₩38,200 | +0.92% | 1.6만 |
|---|
| 2026.09.17 | ₩37,550 | ₩37,550 | ₩37,100 | ₩37,550 | 0.00% | 6천 |
|---|
| 2026.09.16 | ₩37,100 | ₩37,900 | ₩36,950 | ₩37,550 | +1.21% | 1.2만 |
|---|
| 2026.09.15 | ₩37,750 | ₩38,200 | ₩37,000 | ₩37,300 | -1.19% | 7.5천 |
|---|
| 2026.09.14 | ₩38,000 | ₩38,200 | ₩37,000 | ₩38,000 | 0.00% | 1.3만 |
|---|
| 2026.09.11 | ₩37,000 | ₩37,900 | ₩36,650 | ₩37,850 | +2.30% | 1.4만 |
|---|
| 2026.09.10 | ₩37,500 | ₩37,500 | ₩36,750 | ₩36,800 | -1.87% | 1.9만 |
|---|
| 2026.09.09 | ₩37,300 | ₩38,050 | ₩37,200 | ₩37,500 | +0.54% | 9.5천 |
|---|
| 2026.09.08 | ₩38,250 | ₩38,450 | ₩37,100 | ₩37,200 | -2.75% | 1.2만 |
|---|
| 2026.09.07 | ₩38,100 | ₩38,200 | ₩37,700 | ₩38,050 | -0.13% | 4.8천 |
|---|
| 2026.09.04 | ₩37,900 | ₩38,000 | ₩37,300 | ₩37,550 | -0.92% | 8.9천 |
|---|
| 2026.09.03 | ₩36,850 | ₩37,650 | ₩36,700 | ₩37,250 | +1.09% | 1.6만 |
|---|
| 2026.09.02 | ₩36,950 | ₩37,450 | ₩36,450 | ₩36,700 | -0.68% | 9.2천 |
|---|
| 2026.09.01 | ₩37,500 | ₩37,500 | ₩36,900 | ₩37,350 | -0.40% | 1.2만 |
|---|
| 2026.08.31 | ₩37,700 | ₩37,750 | ₩36,550 | ₩37,400 | -0.80% | 1.3만 |
|---|
| 2026.08.28 | ₩37,150 | ₩38,250 | ₩36,750 | ₩38,200 | +2.83% | 1.7만 |
|---|
| 2026.08.27 | ₩37,200 | ₩37,500 | ₩36,900 | ₩37,100 | -0.27% | 8.4천 |
|---|
| 2026.08.26 | ₩37,000 | ₩37,250 | ₩36,750 | ₩37,200 | +0.54% | 7.9천 |
|---|
| 2026.08.25 | ₩36,900 | ₩37,000 | ₩35,750 | ₩36,900 | 0.00% | 6.1천 |
|---|
| 2026.08.24 | ₩36,600 | ₩37,050 | ₩35,900 | ₩36,850 | +0.68% | 8.9천 |
|---|
| 2026.08.21 | ₩37,550 | ₩37,550 | ₩35,600 | ₩36,350 | -3.20% | 2.8만 |
|---|
| 2026.08.20 | ₩37,700 | ₩38,450 | ₩37,200 | ₩37,600 | -0.27% | 3.3만 |
|---|
| 2026.08.19 | ₩38,100 | ₩38,100 | ₩37,200 | ₩37,500 | -1.57% | 3.1만 |
|---|
| 2026.08.18 | ₩40,700 | ₩40,700 | ₩38,400 | ₩38,750 | -4.79% | 3.4만 |
|---|
| 2026.08.14 | ₩40,700 | ₩41,050 | ₩40,150 | ₩40,700 | 0.00% | 1.4만 |
|---|
| 2026.08.13 | ₩41,500 | ₩41,500 | ₩40,050 | ₩40,750 | -1.81% | 2.4만 |
|---|
| 2026.08.12 | ₩43,400 | ₩43,450 | ₩41,200 | ₩41,500 | -4.38% | 3.1만 |
|---|
| 2026.08.11 | ₩42,300 | ₩44,650 | ₩42,050 | ₩43,850 | +3.66% | 2만 |
|---|
| 2026.08.10 | ₩41,550 | ₩42,700 | ₩41,000 | ₩42,650 | +2.65% | 1.2만 |
|---|
| 2026.08.07 | ₩40,650 | ₩41,450 | ₩40,100 | ₩41,400 | +1.85% | 1.2만 |
|---|
| 2026.08.06 | ₩40,250 | ₩40,900 | ₩39,700 | ₩40,650 | +0.99% | 1.8만 |
|---|
| 2026.08.05 | ₩40,000 | ₩41,300 | ₩39,850 | ₩40,650 | +1.63% | 1.9만 |
|---|
| 2026.08.04 | ₩38,200 | ₩39,900 | ₩38,200 | ₩39,350 | +3.01% | 1.5만 |
|---|
| 2026.08.03 | ₩37,850 | ₩38,900 | ₩37,300 | ₩38,500 | +1.72% | 1.1만 |
|---|
| 2026.07.31 | ₩36,500 | ₩38,300 | ₩36,500 | ₩38,300 | +4.93% | 1.3만 |
|---|
| 2026.07.30 | ₩35,000 | ₩37,750 | ₩35,000 | ₩36,400 | +4.00% | 1.2만 |
|---|
| 2026.07.29 | ₩37,800 | ₩38,500 | ₩35,850 | ₩36,400 | -3.70% | 2.5만 |
|---|
| 2026.07.28 | ₩40,000 | ₩40,200 | ₩37,600 | ₩38,050 | -4.88% | 1.5만 |
|---|
| 2026.07.27 | ₩39,300 | ₩40,500 | ₩38,700 | ₩39,950 | +1.65% | 9.3천 |
|---|
| 2026.07.24 | ₩38,700 | ₩39,500 | ₩38,100 | ₩38,750 | +0.13% | 1.7만 |
|---|
| 2026.07.23 | ₩37,650 | ₩38,850 | ₩37,250 | ₩38,800 | +3.05% | 2.1만 |
|---|
| 2026.07.22 | ₩38,150 | ₩38,600 | ₩37,250 | ₩37,400 | -1.97% | 1.8만 |
|---|
| 2026.07.21 | ₩37,900 | ₩38,300 | ₩37,350 | ₩37,800 | -0.26% | 1.7만 |
|---|
| 2026.07.20 | ₩40,100 | ₩40,100 | ₩37,950 | ₩37,950 | -5.36% | 3만 |
|---|
| 2026.07.16 | ₩39,850 | ₩40,600 | ₩39,550 | ₩40,250 | +1.00% | 1만 |
|---|
| 2026.07.15 | ₩39,950 | ₩40,700 | ₩39,650 | ₩40,400 | +1.13% | 1.3만 |
|---|
| 2026.07.14 | ₩40,000 | ₩40,450 | ₩38,400 | ₩39,550 | -1.13% | 5만 |
|---|
| 2026.07.13 | ₩41,550 | ₩41,900 | ₩39,250 | ₩40,950 | -1.44% | 2.4만 |
|---|
| 2026.07.10 | ₩39,100 | ₩42,100 | ₩39,100 | ₩41,650 | +6.52% | 2.6만 |
|---|
| 2026.07.09 | ₩38,800 | ₩40,000 | ₩38,600 | ₩39,000 | +0.52% | 1.9만 |
|---|
| 2026.07.08 | ₩40,500 | ₩40,650 | ₩38,800 | ₩39,350 | -2.84% | 1.9만 |
|---|
| 2026.07.07 | ₩39,900 | ₩41,450 | ₩39,350 | ₩40,300 | +1.00% | 2.2만 |
|---|
| 2026.07.06 | ₩39,550 | ₩40,600 | ₩39,450 | ₩39,900 | +0.88% | 1.6만 |
|---|
| 2026.07.03 | ₩39,200 | ₩39,900 | ₩38,250 | ₩39,600 | +1.02% | 2만 |
|---|
| 2026.07.02 | ₩40,250 | ₩40,800 | ₩39,050 | ₩39,300 | -2.36% | 5.8만 |
|---|
| 2026.07.01 | ₩40,350 | ₩40,500 | ₩39,150 | ₩40,250 | -0.25% | 3만 |
|---|
| 2026.06.30 | ₩41,200 | ₩41,550 | ₩39,550 | ₩39,700 | -3.64% | 2.9만 |
|---|
| 2026.06.29 | ₩38,300 | ₩41,450 | ₩38,100 | ₩41,400 | +8.09% | 3.7만 |
|---|
| 2026.06.26 | ₩40,450 | ₩40,550 | ₩37,550 | ₩38,300 | -5.32% | 5.2만 |
|---|
| 2026.06.25 | ₩40,800 | ₩41,250 | ₩39,950 | ₩39,950 | -2.08% | 2.4만 |
|---|
| 2026.06.24 | ₩41,750 | ₩41,750 | ₩39,950 | ₩40,200 | -3.71% | 3.2만 |
|---|
| 2026.06.23 | ₩42,800 | ₩43,150 | ₩40,950 | ₩41,050 | -4.09% | 2.6만 |
|---|
| 2026.06.22 | ₩43,950 | ₩44,450 | ₩42,700 | ₩43,000 | -2.16% | 2.9만 |
|---|
| 2026.06.19 | ₩44,750 | ₩44,750 | ₩43,050 | ₩44,350 | -0.89% | 2.1만 |
|---|
| 2026.06.18 | ₩45,900 | ₩46,050 | ₩44,350 | ₩44,550 | -2.94% | 2.8만 |
|---|
| 2026.06.17 | ₩45,600 | ₩46,750 | ₩45,500 | ₩46,050 | +0.99% | 4만 |
|---|
| 2026.06.16 | ₩46,000 | ₩46,550 | ₩45,900 | ₩46,000 | 0.00% | 1.6만 |
|---|
| 2026.06.15 | ₩45,650 | ₩46,500 | ₩44,900 | ₩46,500 | +1.86% | 3.4만 |
|---|
| 2026.06.12 | ₩45,450 | ₩46,450 | ₩45,000 | ₩45,650 | +0.44% | 3.9만 |
|---|
| 2026.06.11 | ₩43,400 | ₩45,300 | ₩43,150 | ₩44,650 | +2.88% | 3.1만 |
|---|
| 2026.06.10 | ₩43,850 | ₩45,050 | ₩43,350 | ₩43,950 | +0.23% | 2.1만 |
|---|
| 2026.06.09 | ₩43,850 | ₩45,500 | ₩42,500 | ₩44,500 | +1.48% | 2.8만 |
|---|
| 2026.06.08 | ₩43,650 | ₩44,100 | ₩42,900 | ₩42,900 | -1.72% | 3.2만 |
|---|
| 2026.06.05 | ₩45,500 | ₩46,050 | ₩41,900 | ₩45,100 | -0.88% | 2.7만 |
|---|
| 2026.06.04 | ₩45,200 | ₩46,450 | ₩45,000 | ₩46,050 | +1.88% | 2.8만 |
|---|
| 2026.06.02 | ₩44,800 | ₩45,900 | ₩43,500 | ₩45,900 | +2.46% | 4.3만 |
|---|
| 2026.06.01 | ₩46,700 | ₩46,750 | ₩44,800 | ₩45,450 | -2.68% | 4.2만 |
|---|
| 2026.05.29 | ₩47,450 | ₩47,900 | ₩46,350 | ₩46,700 | -1.58% | 3만 |
|---|
| 2026.05.28 | ₩48,400 | ₩48,400 | ₩46,150 | ₩47,400 | -2.07% | 3.9만 |
|---|
| 2026.05.27 | ₩50,000 | ₩50,500 | ₩48,200 | ₩48,200 | -3.60% | 3.8만 |
|---|
| 2026.05.26 | ₩51,500 | ₩51,700 | ₩50,200 | ₩50,500 | -1.94% | 3.1만 |
|---|
| 2026.05.22 | ₩48,650 | ₩51,100 | ₩48,450 | ₩51,100 | +5.04% | 4.7만 |
|---|
| 2026.05.21 | ₩47,150 | ₩48,900 | ₩47,150 | ₩48,250 | +2.33% | 3.2만 |
|---|
| 2026.05.20 | ₩47,500 | ₩47,500 | ₩45,900 | ₩46,400 | -2.32% | 4.4만 |
|---|
| 2026.05.19 | ₩49,400 | ₩49,500 | ₩47,250 | ₩47,550 | -3.74% | 5만 |
|---|
| 2026.05.18 | ₩51,200 | ₩51,200 | ₩48,800 | ₩49,500 | -3.32% | 4.6만 |
|---|
| 2026.05.15 | ₩54,300 | ₩54,300 | ₩51,100 | ₩51,700 | -4.79% | 6.7만 |
|---|
| 2026.05.14 | ₩52,900 | ₩54,600 | ₩52,500 | ₩53,900 | +1.89% | 7만 |
|---|
| 2026.05.13 | ₩53,500 | ₩53,900 | ₩50,900 | ₩53,200 | -0.56% | 9.4만 |
|---|
| 2026.05.12 | ₩51,400 | ₩51,700 | ₩49,550 | ₩50,500 | -1.75% | 4.2만 |
|---|
| 2026.05.11 | ₩51,500 | ₩52,400 | ₩50,700 | ₩51,500 | 0.00% | 3.2만 |
|---|
| 2026.05.08 | ₩50,800 | ₩51,200 | ₩50,000 | ₩51,100 | +0.59% | 4만 |
|---|
| 2026.05.07 | ₩51,500 | ₩51,900 | ₩50,600 | ₩51,100 | -0.78% | 4.4만 |
|---|
| 2026.05.06 | ₩53,000 | ₩53,000 | ₩51,100 | ₩51,300 | -3.21% | 4.7만 |
|---|
| 2026.05.04 | ₩53,400 | ₩53,800 | ₩52,400 | ₩52,800 | -1.12% | 3.3만 |
|---|
| 2026.04.30 | ₩54,600 | ₩54,700 | ₩52,900 | ₩53,300 | -2.38% | 3.3만 |
|---|
| 2026.04.29 | ₩54,600 | ₩54,600 | ₩53,600 | ₩54,100 | -0.92% | 3만 |
|---|
| 2026.04.28 | ₩53,400 | ₩54,600 | ₩53,050 | ₩54,500 | +2.06% | 4.6만 |
|---|
| 2026.04.27 | ₩54,000 | ₩54,500 | ₩52,800 | ₩53,200 | -1.48% | 4.6만 |
|---|
| 2026.04.24 | ₩53,000 | ₩54,400 | ₩53,000 | ₩54,000 | +1.89% | 3.5만 |
|---|
| 2026.04.23 | ₩54,000 | ₩54,300 | ₩52,300 | ₩53,000 | -1.85% | 4.4만 |
|---|
| 2026.04.22 | ₩54,000 | ₩54,200 | ₩53,300 | ₩53,500 | -0.93% | 3.4만 |
|---|
| 2026.04.21 | ₩55,900 | ₩56,000 | ₩54,100 | ₩54,500 | -2.50% | 3.5만 |
|---|
| 2026.04.20 | ₩57,000 | ₩57,100 | ₩55,300 | ₩55,700 | -2.28% | 3.2만 |
|---|
| 2026.04.17 | ₩57,000 | ₩57,300 | ₩55,500 | ₩56,100 | -1.58% | 5.5만 |
|---|
| 2026.04.16 | ₩54,300 | ₩56,900 | ₩54,000 | ₩56,600 | +4.24% | 6.9만 |
|---|
| 2026.04.15 | ₩53,500 | ₩53,900 | ₩53,200 | ₩53,800 | +0.56% | 3.4만 |
|---|
| 2026.04.14 | ₩53,300 | ₩54,000 | ₩52,500 | ₩53,300 | 0.00% | 2.3만 |
|---|
| 2026.04.13 | ₩50,700 | ₩53,400 | ₩50,300 | ₩53,100 | +4.73% | 5.4만 |
|---|
| 2026.04.10 | ₩51,300 | ₩52,100 | ₩51,100 | ₩51,500 | +0.39% | 2.6만 |
|---|
| 2026.04.09 | ₩49,700 | ₩51,600 | ₩49,700 | ₩51,200 | +3.02% | 4.3만 |
|---|
| 2026.04.08 | ₩50,300 | ₩50,500 | ₩49,750 | ₩49,850 | -0.89% | 3만 |
|---|
| 2026.04.07 | ₩50,000 | ₩50,500 | ₩48,550 | ₩48,850 | -2.30% | 2.9만 |
|---|
| 2026.04.06 | ₩50,900 | ₩51,300 | ₩49,750 | ₩49,850 | -2.06% | 2.4만 |
|---|
| 2026.04.03 | ₩50,700 | ₩51,800 | ₩50,300 | ₩51,000 | +0.59% | 18.9만 |
|---|
| 2026.04.02 | ₩52,700 | ₩53,000 | ₩49,150 | ₩49,600 | -5.88% | 5.8만 |
|---|
| 2026.04.01 | ₩52,400 | ₩52,900 | ₩51,800 | ₩52,700 | +0.57% | 13.4만 |
|---|
| 2026.03.31 | ₩51,000 | ₩53,300 | ₩50,500 | ₩51,200 | +0.39% | 3만 |
|---|
| 2026.03.30 | ₩51,700 | ₩52,400 | ₩50,500 | ₩51,600 | -0.19% | 2.6만 |
|---|
| 2026.03.27 | ₩53,200 | ₩53,200 | ₩51,500 | ₩53,000 | -0.38% | 3.6만 |
|---|
| 2026.03.26 | ₩54,000 | ₩55,600 | ₩52,700 | ₩53,800 | -0.37% | 10.2만 |
|---|
| 2026.03.25 | ₩50,200 | ₩51,300 | ₩49,750 | ₩51,100 | +1.79% | 2.3만 |
|---|
| 2026.03.24 | ₩50,300 | ₩52,800 | ₩48,750 | ₩49,750 | -1.09% | 3.4만 |
|---|
| 2026.03.23 | ₩51,500 | ₩51,700 | ₩49,000 | ₩49,300 | -4.27% | 3.9만 |
|---|
| 2026.03.20 | ₩52,200 | ₩52,900 | ₩51,700 | ₩52,800 | +1.15% | 1.7만 |
|---|
| 2026.03.19 | ₩53,000 | ₩53,100 | ₩51,600 | ₩51,900 | -2.08% | 3.2만 |
|---|
| 2026.03.18 | ₩53,500 | ₩54,400 | ₩52,700 | ₩53,400 | -0.19% | 4.9만 |
|---|
| 2026.03.17 | ₩53,400 | ₩53,500 | ₩51,800 | ₩53,000 | -0.75% | 3.3만 |
|---|
| 2026.03.16 | ₩53,000 | ₩54,100 | ₩52,400 | ₩52,500 | -0.94% | 2.8만 |
|---|
| 2026.03.13 | ₩54,300 | ₩54,400 | ₩52,500 | ₩53,000 | -2.39% | 4.4만 |
|---|
| 2026.03.12 | ₩54,300 | ₩55,200 | ₩53,700 | ₩54,500 | +0.37% | 3.7만 |
|---|
| 2026.03.11 | ₩54,100 | ₩55,700 | ₩53,200 | ₩54,700 | +1.11% | 7.3만 |
|---|
| 2026.03.10 | ₩50,500 | ₩53,700 | ₩50,200 | ₩53,200 | +5.35% | 8.6만 |
|---|
| 2026.03.09 | ₩48,000 | ₩49,450 | ₩47,550 | ₩49,400 | +2.92% | 3.6만 |
|---|
| 2026.03.06 | ₩50,000 | ₩50,400 | ₩48,150 | ₩50,200 | +0.40% | 5.2만 |
|---|
| 2026.03.05 | ₩47,750 | ₩51,800 | ₩47,650 | ₩50,400 | +5.55% | 12.3만 |
|---|
| 2026.03.04 | ₩47,100 | ₩47,950 | ₩43,350 | ₩44,100 | -6.37% | 9.2만 |
|---|
| 2026.03.03 | ₩49,050 | ₩50,300 | ₩48,700 | ₩48,700 | -0.71% | 3.3만 |
|---|
| 2026.02.27 | ₩50,400 | ₩50,800 | ₩49,750 | ₩50,500 | +0.20% | 2.9만 |
|---|
| 2026.02.26 | ₩51,300 | ₩51,800 | ₩50,500 | ₩50,500 | -1.56% | 3.5만 |
|---|
| 2026.02.25 | ₩51,700 | ₩52,500 | ₩51,200 | ₩51,200 | -0.97% | 2.5만 |
|---|
| 2026.02.24 | ₩52,000 | ₩52,000 | ₩51,100 | ₩51,700 | -0.58% | 4만 |
|---|
| 2026.02.23 | ₩51,900 | ₩53,800 | ₩51,600 | ₩52,500 | +1.16% | 7.7만 |
|---|
| 2026.02.20 | ₩50,300 | ₩50,500 | ₩49,700 | ₩49,800 | -0.99% | 2.5만 |
|---|
| 2026.02.19 | ₩49,700 | ₩50,800 | ₩48,950 | ₩50,500 | +1.61% | 4.6만 |
|---|
| 2026.02.13 | ₩49,750 | ₩49,750 | ₩48,600 | ₩49,400 | -0.70% | 6.2만 |
|---|
| 2026.02.12 | ₩49,750 | ₩50,200 | ₩49,250 | ₩49,900 | +0.30% | 3.2만 |
|---|
| 2026.02.11 | ₩49,800 | ₩50,300 | ₩49,500 | ₩49,750 | -0.10% | 2.4만 |
|---|
| 2026.02.10 | ₩49,000 | ₩50,600 | ₩48,500 | ₩49,900 | +1.84% | 4.1만 |
|---|
| 2026.02.09 | ₩49,800 | ₩49,800 | ₩48,350 | ₩49,000 | -1.61% | 3.8만 |
|---|
| 2026.02.06 | ₩48,100 | ₩48,600 | ₩46,450 | ₩48,100 | 0.00% | 4.6만 |
|---|
| 2026.02.05 | ₩48,350 | ₩49,800 | ₩46,300 | ₩48,550 | +0.41% | 6.6만 |
|---|
| 2026.02.04 | ₩48,000 | ₩48,450 | ₩47,150 | ₩48,350 | +0.73% | 3.7만 |
|---|
| 2026.02.03 | ₩47,800 | ₩48,650 | ₩46,850 | ₩48,200 | +0.84% | 7.1만 |
|---|
| 2026.02.02 | ₩48,000 | ₩48,000 | ₩45,850 | ₩46,100 | -3.96% | 4.3만 |
|---|
| 2026.01.30 | ₩49,250 | ₩49,300 | ₩47,900 | ₩48,100 | -2.34% | 4.6만 |
|---|
| 2026.01.29 | ₩48,750 | ₩49,150 | ₩47,700 | ₩49,150 | +0.82% | 4.4만 |
|---|
| 2026.01.28 | ₩49,050 | ₩49,400 | ₩48,500 | ₩48,900 | -0.31% | 3.7만 |
|---|
| 2026.01.27 | ₩48,600 | ₩49,200 | ₩48,200 | ₩48,900 | +0.62% | 4.2만 |
|---|
| 2026.01.26 | ₩47,550 | ₩48,700 | ₩47,350 | ₩48,700 | +2.42% | 4.7만 |
|---|
| 2026.01.23 | ₩47,100 | ₩48,000 | ₩46,400 | ₩47,950 | +1.80% | 4만 |
|---|
| 2026.01.22 | ₩45,950 | ₩47,150 | ₩45,850 | ₩47,100 | +2.50% | 3.3만 |
|---|
| 2026.01.21 | ₩46,700 | ₩46,700 | ₩44,600 | ₩45,900 | -1.71% | 6.9만 |
|---|
| 2026.01.20 | ₩46,150 | ₩47,400 | ₩46,150 | ₩46,750 | +1.30% | 3.3만 |
|---|
| 2026.01.19 | ₩46,300 | ₩47,050 | ₩45,550 | ₩46,650 | +0.76% | 2.8만 |
|---|
| 2026.01.16 | ₩46,500 | ₩47,250 | ₩46,050 | ₩46,200 | -0.65% | 2.5만 |
|---|
| 2026.01.15 | ₩46,850 | ₩46,850 | ₩46,000 | ₩46,800 | -0.11% | 3.3만 |
|---|
| 2026.01.14 | ₩46,800 | ₩47,350 | ₩46,450 | ₩46,900 | +0.21% | 2.1만 |
|---|
| 2026.01.13 | ₩47,300 | ₩47,300 | ₩46,350 | ₩46,800 | -1.06% | 2.4만 |
|---|
| 2026.01.12 | ₩46,000 | ₩47,850 | ₩45,750 | ₩47,300 | +2.83% | 3.1만 |
|---|
| 2026.01.09 | ₩46,400 | ₩46,850 | ₩45,600 | ₩45,850 | -1.19% | 2.5만 |
|---|
| 2026.01.08 | ₩47,200 | ₩47,950 | ₩46,000 | ₩46,500 | -1.48% | 2.6만 |
|---|
| 2026.01.07 | ₩48,000 | ₩48,100 | ₩47,000 | ₩47,700 | -0.63% | 3.1만 |
|---|
| 2026.01.06 | ₩48,600 | ₩48,850 | ₩47,650 | ₩48,150 | -0.93% | 2.3만 |
|---|
| 2026.01.05 | ₩48,300 | ₩48,500 | ₩47,200 | ₩47,950 | -0.72% | 4.9만 |
|---|
| 2026.01.02 | ₩46,300 | ₩49,300 | ₩45,950 | ₩48,000 | +3.67% | 8.6만 |
|---|
| 2025.12.30 | ₩45,100 | ₩47,150 | ₩44,950 | ₩46,200 | +2.44% | 9.4만 |
|---|
| 2025.12.29 | ₩43,700 | ₩44,050 | ₩43,100 | ₩43,950 | +0.57% | 4만 |
|---|
| 2025.12.26 | ₩45,200 | ₩45,200 | ₩43,700 | ₩43,700 | -3.32% | 5.6만 |
|---|
| 2025.12.24 | ₩45,700 | ₩45,800 | ₩45,000 | ₩45,100 | -1.31% | 3.7만 |
|---|
| 2025.12.23 | ₩46,550 | ₩46,900 | ₩45,400 | ₩45,500 | -2.26% | 4.6만 |
|---|
| 2025.12.22 | ₩46,150 | ₩46,700 | ₩45,500 | ₩46,550 | +0.87% | 3.5만 |
|---|
| 2025.12.19 | ₩45,450 | ₩46,100 | ₩44,750 | ₩46,100 | +1.43% | 7만 |
|---|
| 2025.12.18 | ₩45,750 | ₩45,900 | ₩45,000 | ₩45,100 | -1.42% | 3.8만 |
|---|
| 2025.12.17 | ₩46,700 | ₩47,000 | ₩45,900 | ₩46,200 | -1.07% | 4만 |
|---|
| 2025.12.16 | ₩48,550 | ₩48,650 | ₩46,500 | ₩46,550 | -4.12% | 10만 |
|---|
| 2025.12.15 | ₩49,150 | ₩49,900 | ₩48,400 | ₩48,500 | -1.32% | 7.9만 |
|---|
| 2025.12.12 | ₩50,100 | ₩51,000 | ₩48,550 | ₩49,150 | -1.90% | 15.7만 |
|---|
| 2025.12.11 | ₩49,600 | ₩50,400 | ₩48,850 | ₩49,750 | +0.30% | 22.1만 |
|---|
| 2025.12.10 | ₩49,950 | ₩49,950 | ₩49,150 | ₩49,150 | -1.60% | 2.5만 |
|---|
| 2025.12.09 | ₩50,400 | ₩50,500 | ₩49,700 | ₩49,850 | -1.09% | 2만 |
|---|
| 2025.12.08 | ₩51,100 | ₩51,300 | ₩49,850 | ₩50,200 | -1.76% | 2.1만 |
|---|
| 2025.12.05 | ₩50,800 | ₩51,300 | ₩50,500 | ₩51,000 | +0.39% | 2.6만 |
|---|
| 2025.12.04 | ₩51,000 | ₩51,800 | ₩50,500 | ₩51,300 | +0.59% | 1.7만 |
|---|
| 2025.12.03 | ₩51,700 | ₩52,400 | ₩51,200 | ₩51,800 | +0.19% | 1.3만 |
|---|
| 2025.12.02 | ₩51,400 | ₩52,200 | ₩51,000 | ₩51,700 | +0.58% | 3.6만 |
|---|
| 2025.12.01 | ₩52,400 | ₩52,800 | ₩51,200 | ₩51,200 | -2.29% | 2.3만 |
|---|
| 2025.11.28 | ₩51,200 | ₩52,700 | ₩50,300 | ₩52,200 | +1.95% | 2.5만 |
|---|
| 2025.11.27 | ₩51,000 | ₩51,400 | ₩50,200 | ₩50,600 | -0.78% | 2만 |
|---|
| 2025.11.26 | ₩49,200 | ₩50,900 | ₩49,200 | ₩50,800 | +3.25% | 2.7만 |
|---|
| 2025.11.25 | ₩49,050 | ₩51,000 | ₩48,650 | ₩48,750 | -0.61% | 3.9만 |
|---|
| 2025.11.24 | ₩49,250 | ₩50,500 | ₩48,750 | ₩48,750 | -1.02% | 19.8만 |
|---|
| 2025.11.21 | ₩49,900 | ₩50,200 | ₩48,850 | ₩49,150 | -1.50% | 4.9만 |
|---|
| 2025.11.20 | ₩49,800 | ₩50,800 | ₩49,800 | ₩50,300 | +1.00% | 2.3만 |
|---|
| 2025.11.19 | ₩51,400 | ₩51,900 | ₩49,450 | ₩49,700 | -3.31% | 6.5만 |
|---|
| 2025.11.18 | ₩54,300 | ₩54,400 | ₩50,800 | ₩50,800 | -6.45% | 7.1만 |
|---|
| 2025.11.17 | ₩55,300 | ₩55,400 | ₩54,000 | ₩54,000 | -2.35% | 3.6만 |
|---|
| 2025.11.14 | ₩56,800 | ₩57,500 | ₩55,100 | ₩55,100 | -2.99% | 4.2만 |
|---|
| 2025.11.13 | ₩57,000 | ₩57,600 | ₩56,300 | ₩57,300 | +0.53% | 4.6만 |
|---|
| 2025.11.12 | ₩56,300 | ₩57,500 | ₩56,000 | ₩57,500 | +2.13% | 3.1만 |
|---|
| 2025.11.11 | ₩55,900 | ₩57,100 | ₩55,100 | ₩57,100 | +2.15% | 5.2만 |
|---|
| 2025.11.10 | ₩58,300 | ₩58,300 | ₩56,800 | ₩57,900 | -0.69% | 2.2만 |
|---|
| 2025.11.07 | ₩57,200 | ₩58,400 | ₩56,000 | ₩58,300 | +1.92% | 4.1만 |
|---|
| 2025.11.06 | ₩56,300 | ₩57,300 | ₩55,500 | ₩57,200 | +1.60% | 3.3만 |
|---|
| 2025.11.05 | ₩56,700 | ₩56,700 | ₩53,700 | ₩56,000 | -1.23% | 4.5만 |
|---|
| 2025.11.04 | ₩56,900 | ₩57,000 | ₩56,300 | ₩56,500 | -0.70% | 2.7만 |
|---|
| 2025.11.03 | ₩56,800 | ₩57,700 | ₩56,500 | ₩57,500 | +1.23% | 2.8만 |
|---|
| 2025.10.31 | ₩57,200 | ₩57,400 | ₩56,500 | ₩57,000 | -0.35% | 2.3만 |
|---|
| 2025.10.30 | ₩57,900 | ₩59,700 | ₩56,400 | ₩57,000 | -1.55% | 3.6만 |
|---|
| 2025.10.29 | ₩59,000 | ₩60,600 | ₩58,000 | ₩58,400 | -1.02% | 10.7만 |
|---|
| 2025.10.28 | ₩55,600 | ₩56,000 | ₩55,000 | ₩56,000 | +0.72% | 3.1만 |
|---|
| 2025.10.27 | ₩55,300 | ₩56,300 | ₩55,300 | ₩55,600 | +0.54% | 2만 |
|---|
| 2025.10.24 | ₩56,800 | ₩56,800 | ₩55,200 | ₩55,700 | -1.94% | 2.2만 |
|---|
| 2025.10.23 | ₩56,000 | ₩57,100 | ₩55,700 | ₩56,000 | 0.00% | 1.9만 |
|---|
| 2025.10.22 | ₩55,200 | ₩56,700 | ₩54,700 | ₩56,600 | +2.54% | 2.6만 |
|---|
| 2025.10.21 | ₩54,700 | ₩56,100 | ₩54,600 | ₩55,400 | +1.28% | 4.3만 |
|---|
| 2025.10.20 | ₩55,200 | ₩55,200 | ₩54,000 | ₩54,600 | -1.09% | 2.7만 |
|---|
| 2025.10.17 | ₩55,500 | ₩56,300 | ₩54,900 | ₩55,000 | -0.90% | 2.5만 |
|---|
| 2025.10.16 | ₩54,200 | ₩56,000 | ₩54,200 | ₩56,000 | +3.32% | 5.1만 |
|---|
| 2025.10.15 | ₩54,500 | ₩54,800 | ₩54,200 | ₩54,800 | +0.55% | 2.2만 |
|---|
| 2025.10.14 | ₩54,000 | ₩54,500 | ₩53,900 | ₩54,500 | +0.93% | 4만 |
|---|
| 2025.10.13 | ₩55,500 | ₩55,500 | ₩53,900 | ₩54,100 | -2.52% | 4.8만 |
|---|