시장 데이터를 불러오는 중
전체 종목
다산솔루에타 과거 주가
154040.KQ · KOSDAQ
주요 제품·사업: 전자파 차폐소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
154040.KQ · KOSDAQ
주요 제품·사업: 전자파 차폐소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,180 | ₩10,260 | ₩9,260 | ₩9,450 | -7.17% | 7.2천 |
| 2026.10.07 | ₩10,080 | ₩10,390 | ₩10,010 | ₩10,340 | +2.58% | 2.4천 |
| 2026.10.06 | ₩9,550 | ₩10,180 | ₩9,000 | ₩10,080 | +5.55% | 9.8천 |
| 2026.10.02 | ₩8,890 | ₩9,340 | ₩8,800 | ₩9,260 | +4.16% | 5.8천 |
| 2026.10.01 | ₩8,410 | ₩8,950 | ₩8,400 | ₩8,800 | +4.64% | 5.3천 |
| 2026.09.30 | ₩8,430 | ₩8,710 | ₩8,000 | ₩8,180 | -2.97% | 1.2만 |
| 2026.09.29 | ₩9,670 | ₩9,670 | ₩8,700 | ₩8,700 | -10.03% | 6.2천 |
| 2026.09.28 | ₩9,500 | ₩10,760 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,920 |
| ₩9,780 |
| +2.95% |
| 1.4만 |
| 2026.09.23 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩10,550 | ₩10,550 | ₩10,550 | ₩10,550 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩10,690 | ₩10,840 | ₩10,510 | ₩10,550 | -1.31% | 7천 |
|---|
| 2026.08.31 | ₩10,700 | ₩10,790 | ₩10,650 | ₩10,690 | -0.09% | 4.8천 |
|---|
| 2026.08.28 | ₩10,690 | ₩11,000 | ₩10,600 | ₩10,700 | +0.09% | 5.8천 |
|---|
| 2026.08.27 | ₩10,730 | ₩10,890 | ₩10,690 | ₩10,690 | -0.37% | 8천 |
|---|
| 2026.08.26 | ₩10,700 | ₩10,870 | ₩10,700 | ₩10,730 | +0.28% | 5.8천 |
|---|
| 2026.08.25 | ₩10,650 | ₩11,000 | ₩10,510 | ₩10,700 | +0.47% | 1.5만 |
|---|
| 2026.08.24 | ₩10,260 | ₩10,890 | ₩10,200 | ₩10,670 | +4.00% | 2.4만 |
|---|
| 2026.08.21 | ₩10,200 | ₩10,650 | ₩10,110 | ₩10,260 | +0.59% | 2.1만 |
|---|
| 2026.08.20 | ₩10,100 | ₩10,320 | ₩10,100 | ₩10,200 | +0.99% | 1.4만 |
|---|
| 2026.08.19 | ₩10,090 | ₩10,220 | ₩9,860 | ₩10,100 | +0.10% | 1.3만 |
|---|
| 2026.08.18 | ₩10,200 | ₩10,280 | ₩10,080 | ₩10,090 | -1.08% | 9.3천 |
|---|
| 2026.08.14 | ₩10,040 | ₩10,300 | ₩10,040 | ₩10,280 | +2.39% | 8.7천 |
|---|
| 2026.08.13 | ₩10,200 | ₩10,200 | ₩9,990 | ₩10,040 | -1.57% | 1.1만 |
|---|
| 2026.08.12 | ₩10,200 | ₩10,200 | ₩9,970 | ₩10,030 | -1.67% | 8.7천 |
|---|
| 2026.08.11 | ₩10,030 | ₩10,190 | ₩9,990 | ₩10,050 | +0.20% | 8.4천 |
|---|
| 2026.08.10 | ₩10,000 | ₩10,300 | ₩9,900 | ₩10,120 | +1.20% | 2.3만 |
|---|
| 2026.08.07 | ₩10,050 | ₩10,130 | ₩9,110 | ₩10,030 | -0.20% | 3.7만 |
|---|
| 2026.08.06 | ₩9,950 | ₩10,210 | ₩9,860 | ₩10,050 | +1.01% | 6.7만 |
|---|
| 2026.08.05 | ₩8,300 | ₩10,000 | ₩8,300 | ₩9,830 | +18.43% | 8.9만 |
|---|
| 2026.08.04 | ₩8,070 | ₩8,300 | ₩8,070 | ₩8,300 | +2.85% | 8.4천 |
|---|
| 2026.08.03 | ₩8,030 | ₩8,200 | ₩7,710 | ₩8,070 | +0.50% | 7.1천 |
|---|
| 2026.07.31 | ₩7,500 | ₩8,040 | ₩7,500 | ₩7,800 | +4.00% | 8.1천 |
|---|
| 2026.07.30 | ₩7,490 | ₩7,760 | ₩7,310 | ₩7,500 | +0.13% | 6.2천 |
|---|
| 2026.07.29 | ₩7,800 | ₩7,800 | ₩7,280 | ₩7,490 | -3.97% | 6.1천 |
|---|
| 2026.07.28 | ₩7,980 | ₩7,990 | ₩7,590 | ₩7,800 | -2.26% | 4.1천 |
|---|
| 2026.07.27 | ₩8,000 | ₩8,190 | ₩7,700 | ₩7,980 | -0.25% | 4.9천 |
|---|
| 2026.07.24 | ₩7,650 | ₩8,090 | ₩7,650 | ₩8,000 | +4.58% | 6.9천 |
|---|
| 2026.07.23 | ₩7,630 | ₩7,930 | ₩7,400 | ₩7,650 | +0.26% | 4.9천 |
|---|
| 2026.07.22 | ₩7,600 | ₩7,700 | ₩7,320 | ₩7,630 | +0.39% | 4.6천 |
|---|
| 2026.07.21 | ₩7,380 | ₩8,030 | ₩7,250 | ₩7,600 | +2.98% | 3.8천 |
|---|
| 2026.07.20 | ₩7,950 | ₩7,950 | ₩7,690 | ₩7,800 | -1.89% | 873 |
|---|
| 2026.07.16 | ₩8,040 | ₩8,090 | ₩7,820 | ₩7,950 | -1.12% | 1.1천 |
|---|
| 2026.07.15 | ₩8,140 | ₩8,220 | ₩7,900 | ₩8,040 | -1.23% | 2.6천 |
|---|
| 2026.07.14 | ₩7,970 | ₩8,320 | ₩7,670 | ₩8,060 | +1.13% | 8.1천 |
|---|
| 2026.07.13 | ₩7,970 | ₩8,250 | ₩7,620 | ₩7,970 | 0.00% | 6천 |
|---|
| 2026.07.10 | ₩7,950 | ₩8,240 | ₩7,270 | ₩7,970 | +0.25% | 4.1천 |
|---|
| 2026.07.09 | ₩8,090 | ₩8,110 | ₩7,520 | ₩7,790 | -3.71% | 5.3천 |
|---|
| 2026.07.08 | ₩7,900 | ₩7,930 | ₩7,350 | ₩7,700 | -2.53% | 3.2천 |
|---|
| 2026.07.07 | ₩8,100 | ₩8,330 | ₩7,510 | ₩7,970 | -1.60% | 1.8만 |
|---|
| 2026.07.06 | ₩7,650 | ₩8,190 | ₩7,320 | ₩8,100 | +5.88% | 1만 |
|---|
| 2026.07.03 | ₩7,030 | ₩7,320 | ₩6,800 | ₩7,300 | +3.84% | 6.8천 |
|---|
| 2026.07.02 | ₩7,140 | ₩7,570 | ₩6,810 | ₩7,090 | -0.70% | 1.1만 |
|---|
| 2026.07.01 | ₩7,140 | ₩7,200 | ₩6,930 | ₩7,150 | +0.14% | 5.2천 |
|---|
| 2026.06.30 | ₩7,340 | ₩7,340 | ₩6,910 | ₩7,200 | -1.91% | 3.7천 |
|---|
| 2026.06.29 | ₩7,340 | ₩7,840 | ₩7,010 | ₩7,340 | 0.00% | 6.3천 |
|---|
| 2026.06.26 | ₩6,950 | ₩7,400 | ₩6,950 | ₩7,340 | +5.61% | 8.5천 |
|---|
| 2026.06.25 | ₩7,500 | ₩7,610 | ₩6,880 | ₩7,450 | -0.67% | 6.7천 |
|---|
| 2026.06.24 | ₩7,110 | ₩7,600 | ₩6,510 | ₩7,500 | +5.49% | 1.4만 |
|---|
| 2026.06.23 | ₩7,490 | ₩7,650 | ₩7,220 | ₩7,500 | +0.13% | 2.1만 |
|---|
| 2026.06.22 | ₩8,000 | ₩8,000 | ₩6,960 | ₩7,500 | -6.25% | 1.1만 |
|---|
| 2026.06.19 | ₩8,050 | ₩8,050 | ₩7,510 | ₩8,000 | -0.62% | 2.8만 |
|---|
| 2026.06.18 | ₩8,050 | ₩8,200 | ₩7,790 | ₩8,050 | 0.00% | 1.1만 |
|---|
| 2026.06.17 | ₩8,050 | ₩8,130 | ₩7,900 | ₩8,050 | 0.00% | 7.7천 |
|---|
| 2026.06.16 | ₩7,770 | ₩8,540 | ₩7,710 | ₩8,050 | +3.60% | 2.3만 |
|---|
| 2026.06.15 | ₩7,750 | ₩8,210 | ₩7,620 | ₩7,770 | +0.26% | 9.1천 |
|---|
| 2026.06.12 | ₩7,770 | ₩8,290 | ₩7,610 | ₩7,750 | -0.26% | 5.5천 |
|---|
| 2026.06.11 | ₩7,810 | ₩8,280 | ₩7,350 | ₩7,770 | -0.51% | 6.9천 |
|---|
| 2026.06.10 | ₩8,150 | ₩8,150 | ₩7,740 | ₩7,810 | -4.17% | 2.1천 |
|---|
| 2026.06.09 | ₩7,580 | ₩8,200 | ₩7,510 | ₩8,050 | +6.20% | 9.3천 |
|---|
| 2026.06.08 | ₩7,960 | ₩7,960 | ₩7,380 | ₩7,580 | -4.77% | 1.8만 |
|---|
| 2026.06.05 | ₩8,110 | ₩8,110 | ₩7,740 | ₩7,970 | -1.73% | 1.2만 |
|---|
| 2026.06.04 | ₩8,020 | ₩8,480 | ₩8,020 | ₩8,110 | +1.12% | 9천 |
|---|
| 2026.06.02 | ₩7,600 | ₩8,360 | ₩7,070 | ₩8,020 | +5.53% | 4.3만 |
|---|
| 2026.06.01 | ₩8,350 | ₩8,410 | ₩6,970 | ₩7,550 | -9.58% | 3.5만 |
|---|
| 2026.05.29 | ₩9,040 | ₩9,300 | ₩8,210 | ₩8,350 | -7.63% | 1.3만 |
|---|
| 2026.05.28 | ₩9,830 | ₩9,980 | ₩8,850 | ₩8,970 | -8.75% | 2.8만 |
|---|
| 2026.05.27 | ₩9,110 | ₩11,830 | ₩9,100 | ₩9,830 | +7.90% | 28.1만 |
|---|
| 2026.05.26 | ₩10,110 | ₩10,350 | ₩9,050 | ₩9,110 | -9.89% | 3.3만 |
|---|
| 2026.05.22 | ₩10,500 | ₩10,790 | ₩10,190 | ₩10,210 | -2.76% | 5.8천 |
|---|
| 2026.05.21 | ₩10,150 | ₩10,860 | ₩10,130 | ₩10,500 | +3.45% | 3천 |
|---|
| 2026.05.20 | ₩10,470 | ₩10,600 | ₩10,040 | ₩10,150 | -3.06% | 1.3만 |
|---|
| 2026.05.19 | ₩11,100 | ₩11,240 | ₩10,470 | ₩10,470 | -5.68% | 6.8천 |
|---|
| 2026.05.18 | ₩11,260 | ₩11,260 | ₩10,330 | ₩11,240 | -0.18% | 1.3만 |
|---|
| 2026.05.15 | ₩11,380 | ₩11,710 | ₩11,150 | ₩11,260 | -1.05% | 5.7천 |
|---|
| 2026.05.14 | ₩11,330 | ₩11,870 | ₩10,700 | ₩11,380 | +0.44% | 6.7천 |
|---|
| 2026.05.13 | ₩11,210 | ₩11,870 | ₩11,010 | ₩11,330 | +1.07% | 3.4천 |
|---|
| 2026.05.12 | ₩11,500 | ₩11,500 | ₩10,400 | ₩11,430 | -0.61% | 7.1천 |
|---|
| 2026.05.11 | ₩11,530 | ₩11,960 | ₩11,350 | ₩11,550 | +0.17% | 3.3천 |
|---|
| 2026.05.08 | ₩11,560 | ₩11,980 | ₩11,500 | ₩11,530 | -0.26% | 4.5천 |
|---|
| 2026.05.07 | ₩11,950 | ₩11,990 | ₩11,660 | ₩11,870 | -0.67% | 3.7천 |
|---|
| 2026.05.06 | ₩12,220 | ₩12,220 | ₩11,610 | ₩12,010 | -1.72% | 9.2천 |
|---|
| 2026.05.04 | ₩11,700 | ₩12,230 | ₩11,530 | ₩12,220 | +4.44% | 1만 |
|---|
| 2026.04.30 | ₩11,670 | ₩11,960 | ₩11,660 | ₩11,700 | +0.26% | 3.1천 |
|---|
| 2026.04.29 | ₩11,750 | ₩12,000 | ₩11,650 | ₩11,770 | +0.17% | 3.1천 |
|---|
| 2026.04.28 | ₩12,120 | ₩12,120 | ₩11,750 | ₩11,750 | -3.05% | 2.3천 |
|---|
| 2026.04.27 | ₩12,050 | ₩12,120 | ₩11,620 | ₩12,120 | +0.58% | 4천 |
|---|
| 2026.04.24 | ₩11,600 | ₩12,100 | ₩11,600 | ₩12,050 | +3.88% | 9천 |
|---|
| 2026.04.23 | ₩11,840 | ₩11,920 | ₩11,660 | ₩11,710 | -1.10% | 5.4천 |
|---|
| 2026.04.22 | ₩11,860 | ₩11,860 | ₩11,600 | ₩11,840 | -0.17% | 3.3천 |
|---|
| 2026.04.21 | ₩11,890 | ₩12,040 | ₩11,460 | ₩11,860 | -0.25% | 6.5천 |
|---|
| 2026.04.20 | ₩11,980 | ₩11,980 | ₩11,780 | ₩11,890 | -0.75% | 2.8천 |
|---|
| 2026.04.17 | ₩11,990 | ₩12,000 | ₩11,480 | ₩11,910 | -0.67% | 2.4천 |
|---|
| 2026.04.16 | ₩11,930 | ₩11,960 | ₩11,650 | ₩11,860 | -0.59% | 2.7천 |
|---|
| 2026.04.15 | ₩11,610 | ₩11,930 | ₩11,500 | ₩11,930 | +2.76% | 4.9천 |
|---|
| 2026.04.14 | ₩11,720 | ₩11,820 | ₩11,420 | ₩11,500 | -1.88% | 6.2천 |
|---|
| 2026.04.13 | ₩11,420 | ₩11,890 | ₩11,420 | ₩11,670 | +2.19% | 1만 |
|---|
| 2026.04.10 | ₩11,200 | ₩11,700 | ₩11,200 | ₩11,400 | +1.79% | 1.1만 |
|---|
| 2026.04.09 | ₩11,270 | ₩11,280 | ₩10,930 | ₩11,190 | -0.71% | 3.9천 |
|---|
| 2026.04.08 | ₩11,330 | ₩11,480 | ₩11,010 | ₩11,220 | -0.97% | 4.5천 |
|---|
| 2026.04.07 | ₩11,410 | ₩11,550 | ₩11,150 | ₩11,300 | -0.96% | 5.6천 |
|---|
| 2026.04.06 | ₩11,040 | ₩11,490 | ₩11,040 | ₩11,410 | +3.35% | 9.1천 |
|---|
| 2026.04.03 | ₩10,590 | ₩11,220 | ₩10,590 | ₩11,040 | +4.25% | 5.8천 |
|---|
| 2026.04.02 | ₩10,850 | ₩11,080 | ₩10,470 | ₩10,590 | -2.40% | 3.4천 |
|---|
| 2026.04.01 | ₩10,510 | ₩11,150 | ₩10,420 | ₩10,850 | +3.24% | 1.8만 |
|---|
| 2026.03.31 | ₩10,710 | ₩10,710 | ₩10,450 | ₩10,450 | -2.43% | 3.7천 |
|---|
| 2026.03.30 | ₩10,600 | ₩10,910 | ₩10,320 | ₩10,710 | +1.04% | 2.8천 |
|---|
| 2026.03.27 | ₩10,460 | ₩11,000 | ₩10,400 | ₩10,560 | +0.96% | 4.1천 |
|---|
| 2026.03.26 | ₩10,690 | ₩10,690 | ₩10,400 | ₩10,560 | -1.22% | 2.6천 |
|---|
| 2026.03.25 | ₩10,580 | ₩10,770 | ₩10,430 | ₩10,590 | +0.09% | 1.7천 |
|---|
| 2026.03.24 | ₩10,480 | ₩10,700 | ₩10,410 | ₩10,580 | +0.95% | 2.1천 |
|---|
| 2026.03.23 | ₩10,700 | ₩10,740 | ₩10,400 | ₩10,460 | -2.24% | 3.7천 |
|---|
| 2026.03.20 | ₩10,670 | ₩10,900 | ₩10,570 | ₩10,740 | +0.66% | 3.4천 |
|---|
| 2026.03.19 | ₩10,560 | ₩10,860 | ₩10,500 | ₩10,730 | +1.61% | 2.9천 |
|---|
| 2026.03.18 | ₩11,170 | ₩11,170 | ₩10,420 | ₩10,540 | -5.64% | 1.5만 |
|---|
| 2026.03.17 | ₩10,810 | ₩11,490 | ₩10,790 | ₩11,190 | +3.52% | 4.8천 |
|---|
| 2026.03.16 | ₩10,750 | ₩11,500 | ₩10,620 | ₩10,790 | +0.37% | 4.3천 |
|---|
| 2026.03.13 | ₩11,260 | ₩11,260 | ₩10,630 | ₩10,700 | -4.97% | 7.1천 |
|---|
| 2026.03.12 | ₩11,320 | ₩11,560 | ₩11,070 | ₩11,110 | -1.86% | 1.7천 |
|---|
| 2026.03.11 | ₩10,760 | ₩11,500 | ₩10,550 | ₩11,390 | +5.86% | 4.1천 |
|---|
| 2026.03.10 | ₩10,530 | ₩11,260 | ₩10,410 | ₩10,760 | +2.18% | 2.2천 |
|---|
| 2026.03.09 | ₩10,910 | ₩11,250 | ₩10,310 | ₩10,530 | -3.48% | 5.5천 |
|---|
| 2026.03.06 | ₩10,940 | ₩11,270 | ₩10,760 | ₩11,000 | +0.55% | 2.7천 |
|---|
| 2026.03.05 | ₩10,200 | ₩10,790 | ₩10,160 | ₩10,770 | +5.59% | 6.4천 |
|---|
| 2026.03.04 | ₩11,210 | ₩11,210 | ₩10,110 | ₩10,200 | -9.01% | 1.2만 |
|---|
| 2026.03.03 | ₩11,830 | ₩11,910 | ₩11,260 | ₩11,260 | -4.82% | 1.6만 |
|---|
| 2026.02.27 | ₩12,160 | ₩12,160 | ₩11,960 | ₩11,980 | -1.48% | 6.1천 |
|---|
| 2026.02.26 | ₩12,170 | ₩12,390 | ₩12,080 | ₩12,160 | -0.08% | 4.4천 |
|---|
| 2026.02.25 | ₩12,290 | ₩12,320 | ₩12,090 | ₩12,290 | 0.00% | 6.4천 |
|---|
| 2026.02.24 | ₩12,240 | ₩12,240 | ₩11,920 | ₩12,130 | -0.90% | 5.3천 |
|---|
| 2026.02.23 | ₩11,930 | ₩12,100 | ₩11,870 | ₩11,910 | -0.17% | 6.4천 |
|---|
| 2026.02.20 | ₩11,970 | ₩12,100 | ₩11,760 | ₩11,930 | -0.33% | 1.1만 |
|---|
| 2026.02.19 | ₩11,880 | ₩11,980 | ₩11,660 | ₩11,910 | +0.25% | 1.2만 |
|---|
| 2026.02.13 | ₩12,500 | ₩12,500 | ₩11,880 | ₩11,880 | -4.96% | 9.6천 |
|---|
| 2026.02.12 | ₩11,800 | ₩12,500 | ₩11,800 | ₩12,500 | +5.93% | 4.8천 |
|---|
| 2026.02.11 | ₩11,760 | ₩11,990 | ₩11,650 | ₩11,910 | +1.28% | 4천 |
|---|
| 2026.02.10 | ₩11,650 | ₩11,990 | ₩11,580 | ₩11,760 | +0.94% | 5.5천 |
|---|
| 2026.02.09 | ₩11,600 | ₩11,990 | ₩11,590 | ₩11,650 | +0.43% | 4.4천 |
|---|
| 2026.02.06 | ₩11,810 | ₩11,810 | ₩11,510 | ₩11,700 | -0.93% | 3.8천 |
|---|
| 2026.02.05 | ₩11,810 | ₩11,920 | ₩11,770 | ₩11,920 | +0.93% | 3.7천 |
|---|
| 2026.02.04 | ₩11,760 | ₩11,940 | ₩11,560 | ₩11,910 | +1.28% | 5.4천 |
|---|
| 2026.02.03 | ₩11,490 | ₩11,950 | ₩11,470 | ₩11,700 | +1.83% | 7.2천 |
|---|
| 2026.02.02 | ₩11,600 | ₩11,620 | ₩11,410 | ₩11,600 | 0.00% | 4.1천 |
|---|
| 2026.01.30 | ₩11,870 | ₩11,890 | ₩11,590 | ₩11,600 | -2.27% | 4.7천 |
|---|
| 2026.01.29 | ₩11,900 | ₩11,900 | ₩11,500 | ₩11,870 | -0.25% | 6.8천 |
|---|
| 2026.01.28 | ₩12,180 | ₩12,180 | ₩11,890 | ₩11,900 | -2.30% | 5.1천 |
|---|
| 2026.01.27 | ₩12,170 | ₩12,390 | ₩11,950 | ₩12,250 | +0.66% | 5.4천 |
|---|
| 2026.01.26 | ₩11,840 | ₩12,190 | ₩11,840 | ₩12,180 | +2.87% | 5.4천 |
|---|
| 2026.01.23 | ₩11,820 | ₩12,000 | ₩11,760 | ₩11,930 | +0.93% | 2.7천 |
|---|
| 2026.01.22 | ₩11,760 | ₩12,310 | ₩11,540 | ₩11,810 | +0.43% | 1.1만 |
|---|
| 2026.01.21 | ₩11,900 | ₩11,900 | ₩11,540 | ₩11,860 | -0.34% | 5.9천 |
|---|
| 2026.01.20 | ₩12,010 | ₩12,070 | ₩11,800 | ₩11,900 | -0.92% | 4.9천 |
|---|
| 2026.01.19 | ₩12,000 | ₩12,150 | ₩11,900 | ₩12,090 | +0.75% | 4.5천 |
|---|
| 2026.01.16 | ₩11,900 | ₩12,180 | ₩11,830 | ₩12,000 | +0.84% | 7.6천 |
|---|
| 2026.01.15 | ₩11,800 | ₩11,990 | ₩11,690 | ₩11,900 | +0.85% | 4.3천 |
|---|
| 2026.01.14 | ₩11,740 | ₩12,000 | ₩11,650 | ₩11,880 | +1.19% | 3.9천 |
|---|
| 2026.01.13 | ₩11,420 | ₩11,760 | ₩11,420 | ₩11,740 | +2.80% | 4.4천 |
|---|
| 2026.01.12 | ₩11,740 | ₩12,060 | ₩11,420 | ₩11,420 | -2.73% | 3.7천 |
|---|
| 2026.01.09 | ₩11,630 | ₩11,840 | ₩11,500 | ₩11,740 | +0.95% | 6.2천 |
|---|
| 2026.01.08 | ₩11,690 | ₩11,870 | ₩11,630 | ₩11,730 | +0.34% | 4.4천 |
|---|
| 2026.01.07 | ₩11,870 | ₩11,940 | ₩11,570 | ₩11,760 | -0.93% | 3.7천 |
|---|
| 2026.01.06 | ₩11,700 | ₩12,100 | ₩11,350 | ₩11,950 | +2.14% | 7.5천 |
|---|
| 2026.01.05 | ₩11,800 | ₩11,850 | ₩11,620 | ₩11,700 | -0.85% | 6.9천 |
|---|
| 2026.01.02 | ₩11,780 | ₩11,890 | ₩11,680 | ₩11,800 | +0.17% | 4.6천 |
|---|
| 2025.12.30 | ₩11,680 | ₩11,730 | ₩11,510 | ₩11,700 | +0.17% | 2.6천 |
|---|
| 2025.12.29 | ₩11,140 | ₩11,890 | ₩11,100 | ₩11,680 | +4.85% | 5.3천 |
|---|
| 2025.12.26 | ₩11,450 | ₩11,700 | ₩11,090 | ₩11,140 | -2.71% | 2.6천 |
|---|
| 2025.12.24 | ₩11,270 | ₩11,600 | ₩11,150 | ₩11,450 | +1.60% | 7.8천 |
|---|
| 2025.12.23 | ₩11,320 | ₩11,760 | ₩11,090 | ₩11,150 | -1.50% | 5.9천 |
|---|
| 2025.12.22 | ₩11,840 | ₩11,840 | ₩11,260 | ₩11,270 | -4.81% | 5.8천 |
|---|
| 2025.12.19 | ₩11,350 | ₩11,890 | ₩11,310 | ₩11,310 | -0.35% | 3.7천 |
|---|
| 2025.12.18 | ₩11,530 | ₩11,680 | ₩11,320 | ₩11,440 | -0.78% | 4.2천 |
|---|
| 2025.12.17 | ₩11,600 | ₩11,660 | ₩11,390 | ₩11,540 | -0.52% | 1.4천 |
|---|
| 2025.12.16 | ₩11,750 | ₩11,750 | ₩11,330 | ₩11,710 | -0.34% | 3.1천 |
|---|
| 2025.12.15 | ₩11,640 | ₩11,730 | ₩11,490 | ₩11,710 | +0.60% | 4.7천 |
|---|
| 2025.12.12 | ₩11,950 | ₩12,000 | ₩11,410 | ₩11,640 | -2.59% | 3.4천 |
|---|
| 2025.12.11 | ₩11,670 | ₩11,870 | ₩11,560 | ₩11,870 | +1.71% | 3.2천 |
|---|
| 2025.12.10 | ₩11,340 | ₩11,860 | ₩11,340 | ₩11,690 | +3.09% | 6.2천 |
|---|
| 2025.12.09 | ₩11,390 | ₩11,500 | ₩11,200 | ₩11,460 | +0.61% | 4.2천 |
|---|
| 2025.12.08 | ₩11,400 | ₩11,460 | ₩10,700 | ₩11,440 | +0.35% | 4.9천 |
|---|
| 2025.12.05 | ₩11,080 | ₩11,450 | ₩10,930 | ₩11,400 | +2.89% | 2.9천 |
|---|
| 2025.12.04 | ₩11,010 | ₩11,190 | ₩10,890 | ₩11,080 | +0.64% | 4.1천 |
|---|
| 2025.12.03 | ₩10,930 | ₩11,150 | ₩10,890 | ₩11,100 | +1.56% | 3.3천 |
|---|
| 2025.12.02 | ₩10,930 | ₩10,930 | ₩10,600 | ₩10,930 | 0.00% | 4.4천 |
|---|
| 2025.12.01 | ₩10,930 | ₩10,930 | ₩10,760 | ₩10,930 | 0.00% | 5.7천 |
|---|
| 2025.11.28 | ₩10,800 | ₩10,940 | ₩10,650 | ₩10,930 | +1.20% | 2.5천 |
|---|
| 2025.11.27 | ₩10,960 | ₩10,960 | ₩10,750 | ₩10,940 | -0.18% | 4.5천 |
|---|
| 2025.11.26 | ₩10,890 | ₩10,980 | ₩10,550 | ₩10,960 | +0.64% | 7.1천 |
|---|
| 2025.11.25 | ₩10,890 | ₩10,990 | ₩10,390 | ₩10,980 | +0.83% | 1.1만 |
|---|
| 2025.11.24 | ₩10,890 | ₩10,990 | ₩10,640 | ₩10,990 | +0.92% | 3.9천 |
|---|
| 2025.11.21 | ₩11,030 | ₩11,060 | ₩10,200 | ₩10,990 | -0.36% | 2.9천 |
|---|
| 2025.11.20 | ₩10,590 | ₩11,070 | ₩10,590 | ₩11,030 | +4.15% | 2.9천 |
|---|
| 2025.11.19 | ₩10,680 | ₩10,770 | ₩10,360 | ₩10,770 | +0.84% | 2.4천 |
|---|
| 2025.11.18 | ₩10,780 | ₩10,780 | ₩10,390 | ₩10,770 | -0.09% | 3.1천 |
|---|
| 2025.11.17 | ₩10,650 | ₩10,780 | ₩10,250 | ₩10,780 | +1.22% | 9.4천 |
|---|
| 2025.11.14 | ₩10,580 | ₩10,780 | ₩10,400 | ₩10,780 | +1.89% | 2.1천 |
|---|
| 2025.11.13 | ₩10,390 | ₩10,730 | ₩10,080 | ₩10,700 | +2.98% | 4.4천 |
|---|
| 2025.11.12 | ₩10,260 | ₩10,440 | ₩10,250 | ₩10,390 | +1.27% | 2.4천 |
|---|
| 2025.11.11 | ₩10,250 | ₩10,360 | ₩10,110 | ₩10,250 | 0.00% | 4.1천 |
|---|
| 2025.11.10 | ₩9,940 | ₩10,250 | ₩9,940 | ₩10,250 | +3.12% | 8.9천 |
|---|
| 2025.11.07 | ₩10,060 | ₩10,160 | ₩9,800 | ₩10,060 | 0.00% | 3.6천 |
|---|
| 2025.11.06 | ₩10,050 | ₩10,140 | ₩9,900 | ₩10,060 | +0.10% | 3.8천 |
|---|
| 2025.11.05 | ₩10,060 | ₩10,060 | ₩9,750 | ₩10,050 | -0.10% | 2.8천 |
|---|
| 2025.11.04 | ₩9,950 | ₩10,060 | ₩9,300 | ₩10,060 | +1.11% | 6.5천 |
|---|
| 2025.11.03 | ₩10,240 | ₩10,240 | ₩9,930 | ₩9,950 | -2.83% | 6.8천 |
|---|
| 2025.10.31 | ₩10,080 | ₩10,490 | ₩10,020 | ₩10,240 | +1.59% | 3.4천 |
|---|
| 2025.10.30 | ₩10,370 | ₩10,500 | ₩10,140 | ₩10,140 | -2.22% | 3.3천 |
|---|
| 2025.10.29 | ₩10,390 | ₩10,490 | ₩10,340 | ₩10,340 | -0.48% | 3.7천 |
|---|
| 2025.10.28 | ₩10,450 | ₩10,450 | ₩10,150 | ₩10,280 | -1.63% | 4.2천 |
|---|
| 2025.10.27 | ₩10,370 | ₩10,480 | ₩10,260 | ₩10,290 | -0.77% | 4.9천 |
|---|
| 2025.10.24 | ₩10,400 | ₩10,400 | ₩10,270 | ₩10,370 | -0.29% | 3.7천 |
|---|
| 2025.10.23 | ₩10,460 | ₩10,460 | ₩10,220 | ₩10,270 | -1.82% | 3.1천 |
|---|
| 2025.10.22 | ₩10,390 | ₩10,390 | ₩10,210 | ₩10,220 | -1.64% | 3.8천 |
|---|
| 2025.10.21 | ₩10,280 | ₩10,360 | ₩10,190 | ₩10,230 | -0.49% | 5.5천 |
|---|
| 2025.10.20 | ₩10,200 | ₩10,250 | ₩10,050 | ₩10,220 | +0.20% | 4.9천 |
|---|
| 2025.10.17 | ₩10,410 | ₩10,410 | ₩10,140 | ₩10,160 | -2.40% | 5.7천 |
|---|
| 2025.10.16 | ₩10,390 | ₩10,450 | ₩10,240 | ₩10,390 | 0.00% | 9.4천 |
|---|
| 2025.10.15 | ₩10,160 | ₩10,370 | ₩10,160 | ₩10,290 | +1.28% | 8.1천 |
|---|
| 2025.10.14 | ₩10,170 | ₩10,320 | ₩10,100 | ₩10,160 | -0.10% | 2.5만 |
|---|
| 2025.10.13 | ₩10,950 | ₩11,140 | ₩10,000 | ₩10,160 | -7.21% | 5.7만 |
|---|
| 2025.10.10 | ₩11,800 | ₩11,800 | ₩10,520 | ₩11,140 | -5.59% | 2.4만 |
|---|