시장 데이터를 불러오는 중
전체 종목
동아에스티 과거 주가
170900.KS · KOSPI
주요 제품·사업: 스티렌, 자이데나
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
170900.KS · KOSPI
주요 제품·사업: 스티렌, 자이데나
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩35,200 | ₩35,650 | ₩34,750 | ₩34,950 | -0.71% | 3.7천 |
| 2026.10.07 | ₩35,350 | ₩35,900 | ₩35,200 | ₩35,400 | +0.14% | 6.2천 |
| 2026.10.06 | ₩35,600 | ₩35,600 | ₩34,800 | ₩35,000 | -1.69% | 4.3천 |
| 2026.10.02 | ₩35,350 | ₩35,500 | ₩34,700 | ₩34,950 | -1.13% | 3.8천 |
| 2026.10.01 | ₩34,650 | ₩35,250 | ₩34,450 | ₩34,950 | +0.87% | 3.4천 |
| 2026.09.30 | ₩34,450 | ₩34,800 | ₩34,350 | ₩34,500 | +0.15% | 4.2천 |
| 2026.09.29 | ₩34,700 | ₩34,750 | ₩34,400 | ₩34,700 | 0.00% | 2.4천 |
| 2026.09.28 | ₩34,450 | ₩35,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩34,200 |
| ₩34,900 |
| +1.31% |
| 3.6천 |
| 2026.09.23 | ₩35,300 | ₩35,300 | ₩34,150 | ₩34,450 | -2.41% | 7.9천 |
|---|
| 2026.09.22 | ₩35,450 | ₩35,500 | ₩34,850 | ₩34,850 | -1.69% | 7.4천 |
|---|
| 2026.09.21 | ₩35,200 | ₩35,900 | ₩35,100 | ₩35,550 | +0.99% | 2.3천 |
|---|
| 2026.09.18 | ₩36,100 | ₩36,200 | ₩35,450 | ₩35,450 | -1.80% | 5.4만 |
|---|
| 2026.09.17 | ₩35,150 | ₩36,100 | ₩35,150 | ₩35,750 | +1.71% | 3.1천 |
|---|
| 2026.09.16 | ₩35,550 | ₩35,750 | ₩35,200 | ₩35,750 | +0.56% | 4천 |
|---|
| 2026.09.15 | ₩36,050 | ₩36,100 | ₩35,200 | ₩36,000 | -0.14% | 1.2만 |
|---|
| 2026.09.14 | ₩36,200 | ₩36,500 | ₩35,600 | ₩36,500 | +0.83% | 6.4천 |
|---|
| 2026.09.11 | ₩35,650 | ₩36,400 | ₩35,600 | ₩36,250 | +1.68% | 5.6천 |
|---|
| 2026.09.10 | ₩36,400 | ₩36,650 | ₩35,700 | ₩35,850 | -1.51% | 1.5만 |
|---|
| 2026.09.09 | ₩36,400 | ₩36,800 | ₩36,350 | ₩36,350 | -0.14% | 2.1천 |
|---|
| 2026.09.08 | ₩36,800 | ₩37,200 | ₩36,500 | ₩36,500 | -0.82% | 4천 |
|---|
| 2026.09.07 | ₩36,650 | ₩37,200 | ₩36,500 | ₩36,700 | +0.14% | 5.3천 |
|---|
| 2026.09.04 | ₩36,900 | ₩37,100 | ₩36,500 | ₩36,950 | +0.14% | 3.5천 |
|---|
| 2026.09.03 | ₩37,500 | ₩37,650 | ₩36,350 | ₩36,900 | -1.60% | 6.2천 |
|---|
| 2026.09.02 | ₩37,550 | ₩37,550 | ₩36,750 | ₩37,100 | -1.20% | 4.4천 |
|---|
| 2026.09.01 | ₩38,000 | ₩38,050 | ₩37,250 | ₩37,750 | -0.66% | 4.5천 |
|---|
| 2026.08.31 | ₩38,350 | ₩38,350 | ₩37,250 | ₩38,000 | -0.91% | 4.5천 |
|---|
| 2026.08.28 | ₩37,550 | ₩38,300 | ₩37,000 | ₩38,250 | +1.86% | 5.1천 |
|---|
| 2026.08.27 | ₩38,400 | ₩38,400 | ₩37,450 | ₩37,500 | -2.34% | 5천 |
|---|
| 2026.08.26 | ₩37,950 | ₩38,400 | ₩37,400 | ₩38,400 | +1.19% | 6천 |
|---|
| 2026.08.25 | ₩37,950 | ₩37,950 | ₩36,800 | ₩37,650 | -0.79% | 4.1천 |
|---|
| 2026.08.24 | ₩36,900 | ₩37,950 | ₩36,900 | ₩37,900 | +2.71% | 4천 |
|---|
| 2026.08.21 | ₩37,700 | ₩37,700 | ₩36,400 | ₩37,050 | -1.72% | 2만 |
|---|
| 2026.08.20 | ₩37,500 | ₩37,850 | ₩37,150 | ₩37,800 | +0.80% | 6.1천 |
|---|
| 2026.08.19 | ₩37,050 | ₩37,050 | ₩36,250 | ₩36,750 | -0.81% | 9.3천 |
|---|
| 2026.08.18 | ₩38,450 | ₩38,500 | ₩36,700 | ₩37,500 | -2.47% | 1.2만 |
|---|
| 2026.08.14 | ₩37,900 | ₩38,950 | ₩37,800 | ₩38,500 | +1.58% | 7.7천 |
|---|
| 2026.08.13 | ₩39,000 | ₩39,000 | ₩37,900 | ₩38,200 | -2.05% | 6.8천 |
|---|
| 2026.08.12 | ₩39,700 | ₩39,750 | ₩38,700 | ₩39,000 | -1.76% | 6.5천 |
|---|
| 2026.08.11 | ₩38,150 | ₩39,900 | ₩38,150 | ₩39,700 | +4.06% | 9.5천 |
|---|
| 2026.08.10 | ₩38,300 | ₩38,800 | ₩37,750 | ₩38,650 | +0.91% | 1만 |
|---|
| 2026.08.07 | ₩38,200 | ₩38,350 | ₩37,350 | ₩38,250 | +0.13% | 5.1천 |
|---|
| 2026.08.06 | ₩37,250 | ₩38,000 | ₩37,150 | ₩37,850 | +1.61% | 1.1만 |
|---|
| 2026.08.05 | ₩37,300 | ₩37,650 | ₩36,600 | ₩37,200 | -0.27% | 6.8천 |
|---|
| 2026.08.04 | ₩35,700 | ₩37,250 | ₩35,700 | ₩37,250 | +4.34% | 1.5만 |
|---|
| 2026.08.03 | ₩35,050 | ₩36,300 | ₩34,450 | ₩35,750 | +2.00% | 6.4천 |
|---|
| 2026.07.31 | ₩33,500 | ₩34,550 | ₩33,500 | ₩34,450 | +2.84% | 6.6천 |
|---|
| 2026.07.30 | ₩32,600 | ₩34,600 | ₩32,600 | ₩33,350 | +2.30% | 1.3만 |
|---|
| 2026.07.29 | ₩35,550 | ₩36,150 | ₩32,750 | ₩33,600 | -5.49% | 3만 |
|---|
| 2026.07.28 | ₩37,000 | ₩37,100 | ₩35,300 | ₩35,850 | -3.11% | 1.2만 |
|---|
| 2026.07.27 | ₩37,050 | ₩38,000 | ₩36,000 | ₩36,950 | -0.27% | 1.3만 |
|---|
| 2026.07.24 | ₩36,200 | ₩37,100 | ₩36,000 | ₩36,300 | +0.28% | 1.6만 |
|---|
| 2026.07.23 | ₩34,650 | ₩36,300 | ₩34,450 | ₩36,200 | +4.47% | 5.6천 |
|---|
| 2026.07.22 | ₩34,500 | ₩35,300 | ₩34,400 | ₩34,400 | -0.29% | 1만 |
|---|
| 2026.07.21 | ₩33,900 | ₩35,000 | ₩33,750 | ₩34,550 | +1.92% | 8천 |
|---|
| 2026.07.20 | ₩35,200 | ₩37,600 | ₩34,050 | ₩34,200 | -2.84% | 1.2만 |
|---|
| 2026.07.16 | ₩36,250 | ₩36,800 | ₩35,500 | ₩35,950 | -0.83% | 1.7만 |
|---|
| 2026.07.15 | ₩35,050 | ₩36,100 | ₩35,050 | ₩35,900 | +2.43% | 5.2천 |
|---|
| 2026.07.14 | ₩35,700 | ₩35,750 | ₩34,550 | ₩34,750 | -2.66% | 9.9천 |
|---|
| 2026.07.13 | ₩35,700 | ₩37,200 | ₩35,600 | ₩35,650 | -0.14% | 1만 |
|---|
| 2026.07.10 | ₩34,900 | ₩36,650 | ₩34,900 | ₩36,350 | +4.15% | 1.3만 |
|---|
| 2026.07.09 | ₩34,800 | ₩35,900 | ₩34,250 | ₩35,100 | +0.86% | 1.9만 |
|---|
| 2026.07.08 | ₩35,650 | ₩35,900 | ₩34,800 | ₩35,300 | -0.98% | 1.6만 |
|---|
| 2026.07.07 | ₩35,500 | ₩36,250 | ₩34,600 | ₩35,900 | +1.13% | 1.6만 |
|---|
| 2026.07.06 | ₩35,250 | ₩35,900 | ₩34,850 | ₩35,500 | +0.71% | 7.8천 |
|---|
| 2026.07.03 | ₩34,900 | ₩35,550 | ₩34,500 | ₩35,250 | +1.00% | 1.1만 |
|---|
| 2026.07.02 | ₩34,400 | ₩35,800 | ₩33,600 | ₩35,100 | +2.03% | 1.4만 |
|---|
| 2026.07.01 | ₩34,350 | ₩34,800 | ₩33,500 | ₩34,450 | +0.29% | 7.7천 |
|---|
| 2026.06.30 | ₩34,450 | ₩35,500 | ₩33,800 | ₩33,950 | -1.45% | 1만 |
|---|
| 2026.06.29 | ₩32,000 | ₩34,800 | ₩32,000 | ₩34,750 | +8.59% | 2.4만 |
|---|
| 2026.06.26 | ₩33,500 | ₩33,500 | ₩31,600 | ₩32,000 | -4.48% | 2.3만 |
|---|
| 2026.06.25 | ₩33,500 | ₩34,600 | ₩33,350 | ₩33,500 | 0.00% | 1만 |
|---|
| 2026.06.24 | ₩33,300 | ₩36,450 | ₩33,100 | ₩33,900 | +1.80% | 1.7만 |
|---|
| 2026.06.23 | ₩34,250 | ₩34,950 | ₩33,500 | ₩33,500 | -2.19% | 1.4만 |
|---|
| 2026.06.22 | ₩34,250 | ₩35,150 | ₩34,150 | ₩34,650 | +1.17% | 1.2만 |
|---|
| 2026.06.19 | ₩35,950 | ₩35,950 | ₩34,200 | ₩34,200 | -4.87% | 3만 |
|---|
| 2026.06.18 | ₩37,000 | ₩37,050 | ₩35,650 | ₩35,650 | -3.65% | 2.7만 |
|---|
| 2026.06.17 | ₩36,500 | ₩37,650 | ₩36,150 | ₩37,250 | +2.05% | 1.9만 |
|---|
| 2026.06.16 | ₩36,450 | ₩36,950 | ₩36,100 | ₩36,550 | +0.27% | 1.2만 |
|---|
| 2026.06.15 | ₩37,000 | ₩38,450 | ₩36,200 | ₩36,400 | -1.62% | 2.6만 |
|---|
| 2026.06.12 | ₩37,300 | ₩37,800 | ₩36,500 | ₩36,950 | -0.94% | 2만 |
|---|
| 2026.06.11 | ₩35,900 | ₩36,850 | ₩35,350 | ₩36,800 | +2.51% | 2.2만 |
|---|
| 2026.06.10 | ₩37,100 | ₩37,400 | ₩35,300 | ₩36,250 | -2.29% | 3.4만 |
|---|
| 2026.06.09 | ₩35,600 | ₩38,200 | ₩35,550 | ₩37,250 | +4.63% | 2.1만 |
|---|
| 2026.06.08 | ₩37,500 | ₩37,500 | ₩35,600 | ₩35,600 | -5.07% | 2만 |
|---|
| 2026.06.05 | ₩38,200 | ₩38,550 | ₩37,950 | ₩38,350 | +0.39% | 1.1만 |
|---|
| 2026.06.04 | ₩38,450 | ₩38,900 | ₩37,850 | ₩37,900 | -1.43% | 2.1만 |
|---|
| 2026.06.02 | ₩38,950 | ₩38,950 | ₩38,250 | ₩38,600 | -0.90% | 1.7만 |
|---|
| 2026.06.01 | ₩39,550 | ₩39,900 | ₩38,500 | ₩39,050 | -1.26% | 3.3만 |
|---|
| 2026.05.29 | ₩41,050 | ₩41,100 | ₩39,700 | ₩40,000 | -2.56% | 2.1만 |
|---|
| 2026.05.28 | ₩41,500 | ₩41,500 | ₩38,950 | ₩40,950 | -1.33% | 3.1만 |
|---|
| 2026.05.27 | ₩41,500 | ₩42,000 | ₩40,500 | ₩41,000 | -1.20% | 1.9만 |
|---|
| 2026.05.26 | ₩42,900 | ₩42,900 | ₩41,300 | ₩41,500 | -3.26% | 2만 |
|---|
| 2026.05.22 | ₩41,300 | ₩42,300 | ₩41,250 | ₩41,900 | +1.45% | 2.4만 |
|---|
| 2026.05.21 | ₩40,500 | ₩41,550 | ₩38,200 | ₩40,500 | 0.00% | 2만 |
|---|
| 2026.05.20 | ₩41,700 | ₩42,000 | ₩39,850 | ₩40,200 | -3.60% | 1.9만 |
|---|
| 2026.05.19 | ₩40,400 | ₩41,150 | ₩40,400 | ₩41,000 | +1.49% | 1.5만 |
|---|
| 2026.05.18 | ₩41,900 | ₩41,900 | ₩40,250 | ₩40,400 | -3.58% | 2.7만 |
|---|
| 2026.05.15 | ₩42,800 | ₩42,800 | ₩41,400 | ₩41,950 | -1.99% | 1.5만 |
|---|
| 2026.05.14 | ₩41,400 | ₩42,700 | ₩41,200 | ₩42,650 | +3.02% | 1.5만 |
|---|
| 2026.05.13 | ₩42,150 | ₩42,450 | ₩41,500 | ₩41,600 | -1.30% | 2.1만 |
|---|
| 2026.05.12 | ₩42,550 | ₩42,800 | ₩41,300 | ₩42,000 | -1.29% | 3.7만 |
|---|
| 2026.05.11 | ₩43,250 | ₩43,300 | ₩42,500 | ₩42,600 | -1.50% | 2.8만 |
|---|
| 2026.05.08 | ₩43,350 | ₩43,650 | ₩43,100 | ₩43,250 | -0.23% | 1만 |
|---|
| 2026.05.07 | ₩43,250 | ₩44,200 | ₩43,050 | ₩43,350 | +0.23% | 2.1만 |
|---|
| 2026.05.06 | ₩43,850 | ₩43,850 | ₩42,750 | ₩43,050 | -1.82% | 3.5만 |
|---|
| 2026.05.04 | ₩44,800 | ₩44,850 | ₩43,200 | ₩43,600 | -2.68% | 3만 |
|---|
| 2026.04.30 | ₩45,000 | ₩45,000 | ₩44,200 | ₩44,300 | -1.56% | 1.1만 |
|---|
| 2026.04.29 | ₩45,300 | ₩45,300 | ₩44,500 | ₩44,800 | -1.10% | 2.4만 |
|---|
| 2026.04.28 | ₩45,750 | ₩46,600 | ₩45,100 | ₩45,350 | -0.87% | 1.8만 |
|---|
| 2026.04.27 | ₩46,500 | ₩47,500 | ₩44,600 | ₩45,750 | -1.61% | 3만 |
|---|
| 2026.04.24 | ₩45,350 | ₩46,350 | ₩45,250 | ₩46,200 | +1.87% | 1.3만 |
|---|
| 2026.04.23 | ₩44,650 | ₩45,750 | ₩44,300 | ₩45,300 | +1.46% | 2.2만 |
|---|
| 2026.04.22 | ₩45,100 | ₩45,100 | ₩44,300 | ₩44,450 | -1.44% | 1.4만 |
|---|
| 2026.04.21 | ₩46,050 | ₩46,050 | ₩44,900 | ₩44,900 | -2.50% | 1.8만 |
|---|
| 2026.04.20 | ₩46,350 | ₩46,350 | ₩45,700 | ₩45,800 | -1.19% | 1.1만 |
|---|
| 2026.04.17 | ₩46,600 | ₩46,700 | ₩45,850 | ₩46,600 | 0.00% | 1.6만 |
|---|
| 2026.04.16 | ₩46,050 | ₩46,200 | ₩45,600 | ₩45,800 | -0.54% | 1.6만 |
|---|
| 2026.04.15 | ₩45,600 | ₩46,000 | ₩45,000 | ₩45,400 | -0.44% | 1.2만 |
|---|
| 2026.04.14 | ₩45,200 | ₩45,600 | ₩45,200 | ₩45,200 | 0.00% | 5.4천 |
|---|
| 2026.04.13 | ₩44,350 | ₩45,050 | ₩44,200 | ₩44,700 | +0.79% | 6.9천 |
|---|
| 2026.04.10 | ₩44,800 | ₩45,350 | ₩44,600 | ₩45,350 | +1.23% | 6.5천 |
|---|
| 2026.04.09 | ₩44,350 | ₩44,950 | ₩43,850 | ₩44,800 | +1.01% | 1.3만 |
|---|
| 2026.04.08 | ₩43,650 | ₩44,250 | ₩43,250 | ₩44,150 | +1.15% | 1.3만 |
|---|
| 2026.04.07 | ₩43,250 | ₩43,350 | ₩42,350 | ₩42,650 | -1.39% | 1.3만 |
|---|
| 2026.04.06 | ₩43,750 | ₩43,750 | ₩42,800 | ₩42,850 | -2.06% | 7.3천 |
|---|
| 2026.04.03 | ₩44,150 | ₩44,400 | ₩43,450 | ₩43,450 | -1.59% | 8.1천 |
|---|
| 2026.04.02 | ₩45,700 | ₩46,050 | ₩43,650 | ₩43,900 | -3.94% | 1.9만 |
|---|
| 2026.04.01 | ₩44,450 | ₩45,650 | ₩44,400 | ₩45,300 | +1.91% | 2.6만 |
|---|
| 2026.03.31 | ₩44,850 | ₩44,850 | ₩43,650 | ₩43,800 | -2.34% | 1.3만 |
|---|
| 2026.03.30 | ₩44,200 | ₩45,250 | ₩43,850 | ₩44,900 | +1.58% | 1만 |
|---|
| 2026.03.27 | ₩43,750 | ₩45,850 | ₩43,300 | ₩45,850 | +4.80% | 1.7만 |
|---|
| 2026.03.26 | ₩45,350 | ₩45,400 | ₩43,800 | ₩43,900 | -3.20% | 1.5만 |
|---|
| 2026.03.25 | ₩43,200 | ₩44,650 | ₩43,200 | ₩44,550 | +3.13% | 1.3만 |
|---|
| 2026.03.24 | ₩43,250 | ₩43,400 | ₩42,300 | ₩43,150 | -0.23% | 1.1만 |
|---|
| 2026.03.23 | ₩43,950 | ₩43,950 | ₩42,400 | ₩42,450 | -3.41% | 2.3만 |
|---|
| 2026.03.20 | ₩43,400 | ₩44,350 | ₩43,300 | ₩43,950 | +1.27% | 1.4만 |
|---|
| 2026.03.19 | ₩43,600 | ₩43,800 | ₩43,200 | ₩43,250 | -0.80% | 1.9만 |
|---|
| 2026.03.18 | ₩44,000 | ₩44,550 | ₩43,950 | ₩44,000 | 0.00% | 1만 |
|---|
| 2026.03.17 | ₩43,700 | ₩44,200 | ₩43,450 | ₩43,850 | +0.34% | 1.2만 |
|---|
| 2026.03.16 | ₩44,350 | ₩44,350 | ₩43,450 | ₩43,500 | -1.92% | 1.5만 |
|---|
| 2026.03.13 | ₩44,000 | ₩44,300 | ₩43,400 | ₩44,050 | +0.11% | 2.4만 |
|---|
| 2026.03.12 | ₩45,200 | ₩45,400 | ₩43,600 | ₩43,900 | -2.88% | 5.1만 |
|---|
| 2026.03.11 | ₩45,700 | ₩46,100 | ₩45,250 | ₩45,300 | -0.88% | 3.7만 |
|---|
| 2026.03.10 | ₩46,600 | ₩47,150 | ₩45,100 | ₩45,700 | -1.93% | 3.3만 |
|---|
| 2026.03.09 | ₩45,857 | ₩45,857 | ₩45,000 | ₩45,286 | -1.25% | 1.9만 |
|---|
| 2026.03.06 | ₩46,190 | ₩47,095 | ₩45,238 | ₩47,000 | +1.75% | 3.1만 |
|---|
| 2026.03.05 | ₩47,143 | ₩47,333 | ₩44,952 | ₩46,143 | -2.12% | 2.9만 |
|---|
| 2026.03.04 | ₩47,143 | ₩47,238 | ₩42,857 | ₩44,667 | -5.25% | 6.5만 |
|---|
| 2026.03.03 | ₩49,048 | ₩49,810 | ₩47,810 | ₩47,810 | -2.52% | 3만 |
|---|
| 2026.02.27 | ₩50,286 | ₩50,476 | ₩49,333 | ₩49,810 | -0.95% | 2.5만 |
|---|
| 2026.02.26 | ₩51,619 | ₩52,000 | ₩50,000 | ₩50,190 | -2.77% | 4.3만 |
|---|
| 2026.02.25 | ₩52,952 | ₩52,952 | ₩51,619 | ₩52,095 | -1.62% | 6.8만 |
|---|
| 2026.02.24 | ₩52,952 | ₩52,952 | ₩51,905 | ₩52,667 | -0.54% | 5.5만 |
|---|
| 2026.02.23 | ₩49,905 | ₩51,143 | ₩49,714 | ₩50,667 | +1.53% | 2만 |
|---|
| 2026.02.20 | ₩50,286 | ₩50,286 | ₩49,429 | ₩49,714 | -1.14% | 2만 |
|---|
| 2026.02.19 | ₩50,190 | ₩50,762 | ₩49,810 | ₩50,286 | +0.19% | 3.6만 |
|---|
| 2026.02.13 | ₩51,143 | ₩51,143 | ₩49,810 | ₩50,190 | -1.86% | 2.3만 |
|---|
| 2026.02.12 | ₩51,429 | ₩51,619 | ₩50,762 | ₩51,143 | -0.56% | 2.3만 |
|---|
| 2026.02.11 | ₩52,952 | ₩52,952 | ₩51,143 | ₩51,333 | -3.06% | 3.3만 |
|---|
| 2026.02.10 | ₩52,952 | ₩53,143 | ₩51,429 | ₩52,667 | -0.54% | 3만 |
|---|
| 2026.02.09 | ₩53,810 | ₩54,286 | ₩52,000 | ₩52,571 | -2.30% | 2.5만 |
|---|
| 2026.02.06 | ₩52,952 | ₩53,524 | ₩52,000 | ₩53,238 | +0.54% | 2.4만 |
|---|
| 2026.02.05 | ₩55,333 | ₩55,714 | ₩53,905 | ₩54,476 | -1.55% | 3.2만 |
|---|
| 2026.02.04 | ₩53,238 | ₩56,381 | ₩53,143 | ₩55,048 | +3.40% | 6.2만 |
|---|
| 2026.02.03 | ₩52,000 | ₩52,857 | ₩51,238 | ₩52,762 | +1.47% | 2.4만 |
|---|
| 2026.02.02 | ₩51,429 | ₩52,000 | ₩50,000 | ₩51,048 | -0.74% | 2.3만 |
|---|
| 2026.01.30 | ₩52,095 | ₩52,857 | ₩51,143 | ₩52,190 | +0.18% | 2.5만 |
|---|
| 2026.01.29 | ₩52,857 | ₩52,952 | ₩51,238 | ₩52,000 | -1.62% | 3.4만 |
|---|
| 2026.01.28 | ₩52,286 | ₩53,333 | ₩51,524 | ₩52,762 | +0.91% | 3.8만 |
|---|
| 2026.01.27 | ₩51,429 | ₩52,571 | ₩50,286 | ₩51,905 | +0.93% | 4.8만 |
|---|
| 2026.01.26 | ₩50,095 | ₩51,429 | ₩49,905 | ₩50,667 | +1.14% | 2.8만 |
|---|
| 2026.01.23 | ₩47,714 | ₩50,000 | ₩47,714 | ₩49,524 | +3.79% | 2.6만 |
|---|
| 2026.01.22 | ₩47,571 | ₩47,905 | ₩46,810 | ₩47,810 | +0.50% | 1.1만 |
|---|
| 2026.01.21 | ₩48,190 | ₩48,190 | ₩46,667 | ₩47,095 | -2.27% | 2.4만 |
|---|
| 2026.01.20 | ₩48,381 | ₩49,429 | ₩48,286 | ₩48,571 | +0.39% | 1.1만 |
|---|
| 2026.01.19 | ₩48,952 | ₩49,238 | ₩47,619 | ₩48,381 | -1.17% | 1.4만 |
|---|
| 2026.01.16 | ₩49,429 | ₩49,619 | ₩48,190 | ₩48,476 | -1.93% | 2만 |
|---|
| 2026.01.15 | ₩49,619 | ₩49,905 | ₩48,857 | ₩49,429 | -0.38% | 1만 |
|---|
| 2026.01.14 | ₩49,810 | ₩50,190 | ₩49,143 | ₩49,619 | -0.38% | 1.2만 |
|---|
| 2026.01.13 | ₩49,714 | ₩50,000 | ₩48,762 | ₩49,238 | -0.96% | 1.4만 |
|---|
| 2026.01.12 | ₩50,000 | ₩50,286 | ₩49,238 | ₩49,714 | -0.57% | 1.2만 |
|---|
| 2026.01.09 | ₩50,762 | ₩51,238 | ₩49,810 | ₩50,000 | -1.50% | 1.4만 |
|---|
| 2026.01.08 | ₩50,000 | ₩51,143 | ₩49,524 | ₩50,762 | +1.52% | 1.6만 |
|---|
| 2026.01.07 | ₩49,714 | ₩50,286 | ₩49,143 | ₩49,810 | +0.19% | 2.2만 |
|---|
| 2026.01.06 | ₩49,905 | ₩51,429 | ₩49,333 | ₩49,714 | -0.38% | 2.6만 |
|---|
| 2026.01.05 | ₩49,143 | ₩50,190 | ₩49,143 | ₩49,619 | +0.97% | 1.3만 |
|---|
| 2026.01.02 | ₩49,714 | ₩50,571 | ₩49,048 | ₩49,143 | -1.15% | 1.8만 |
|---|
| 2025.12.30 | ₩50,381 | ₩50,381 | ₩49,714 | ₩50,000 | -0.76% | 1.3만 |
|---|
| 2025.12.29 | ₩50,857 | ₩51,238 | ₩50,095 | ₩50,286 | -1.12% | 1.1만 |
|---|
| 2025.12.26 | ₩51,333 | ₩51,619 | ₩50,000 | ₩51,143 | -0.37% | 1.5만 |
|---|
| 2025.12.24 | ₩51,619 | ₩51,619 | ₩50,857 | ₩51,333 | -0.55% | 8.4천 |
|---|
| 2025.12.23 | ₩53,143 | ₩53,143 | ₩51,333 | ₩51,429 | -3.23% | 1.4만 |
|---|
| 2025.12.22 | ₩53,333 | ₩53,524 | ₩51,905 | ₩52,667 | -1.25% | 1.5만 |
|---|
| 2025.12.19 | ₩53,333 | ₩53,619 | ₩52,571 | ₩52,952 | -0.71% | 1.3만 |
|---|
| 2025.12.18 | ₩52,667 | ₩53,714 | ₩52,190 | ₩53,333 | +1.27% | 1.6만 |
|---|
| 2025.12.17 | ₩53,810 | ₩54,190 | ₩52,857 | ₩53,524 | -0.53% | 1.3만 |
|---|
| 2025.12.16 | ₩54,381 | ₩54,381 | ₩53,238 | ₩53,524 | -1.58% | 9.6천 |
|---|
| 2025.12.15 | ₩54,095 | ₩54,476 | ₩52,857 | ₩54,286 | +0.35% | 1.5만 |
|---|
| 2025.12.12 | ₩55,714 | ₩55,714 | ₩53,810 | ₩54,667 | -1.88% | 3.1만 |
|---|
| 2025.12.11 | ₩53,524 | ₩55,619 | ₩51,524 | ₩55,048 | +2.85% | 5.8만 |
|---|
| 2025.12.10 | ₩53,333 | ₩53,810 | ₩52,667 | ₩53,143 | -0.36% | 2.3만 |
|---|
| 2025.12.09 | ₩52,095 | ₩53,333 | ₩51,524 | ₩53,238 | +2.19% | 3.3만 |
|---|
| 2025.12.08 | ₩53,333 | ₩53,333 | ₩51,524 | ₩51,905 | -2.68% | 1.7만 |
|---|
| 2025.12.05 | ₩53,333 | ₩53,524 | ₩51,810 | ₩53,333 | 0.00% | 2.2만 |
|---|
| 2025.12.04 | ₩53,238 | ₩54,476 | ₩52,571 | ₩53,333 | +0.18% | 4.3만 |
|---|
| 2025.12.03 | ₩52,381 | ₩53,143 | ₩52,000 | ₩52,667 | +0.55% | 3.2만 |
|---|
| 2025.12.02 | ₩52,381 | ₩52,476 | ₩51,238 | ₩52,286 | -0.18% | 2.5만 |
|---|
| 2025.12.01 | ₩52,095 | ₩53,048 | ₩51,714 | ₩52,381 | +0.55% | 3.8만 |
|---|
| 2025.11.28 | ₩50,762 | ₩51,905 | ₩50,762 | ₩51,619 | +1.69% | 2.9만 |
|---|
| 2025.11.27 | ₩52,476 | ₩52,571 | ₩50,190 | ₩50,190 | -4.36% | 3.8만 |
|---|
| 2025.11.26 | ₩49,619 | ₩51,524 | ₩49,238 | ₩51,143 | +3.07% | 3.3만 |
|---|
| 2025.11.25 | ₩50,000 | ₩50,476 | ₩48,571 | ₩49,143 | -1.71% | 2.8만 |
|---|
| 2025.11.24 | ₩51,429 | ₩53,143 | ₩49,810 | ₩50,286 | -2.22% | 4.3만 |
|---|
| 2025.11.21 | ₩50,000 | ₩50,571 | ₩49,619 | ₩50,476 | +0.95% | 1.7만 |
|---|
| 2025.11.20 | ₩50,381 | ₩51,619 | ₩49,905 | ₩51,143 | +1.51% | 2.6만 |
|---|
| 2025.11.19 | ₩49,905 | ₩50,762 | ₩49,238 | ₩50,190 | +0.57% | 2.3만 |
|---|
| 2025.11.18 | ₩50,095 | ₩50,476 | ₩49,333 | ₩50,095 | 0.00% | 3만 |
|---|
| 2025.11.17 | ₩49,714 | ₩50,571 | ₩48,571 | ₩50,381 | +1.34% | 3.3만 |
|---|
| 2025.11.14 | ₩49,048 | ₩50,381 | ₩48,857 | ₩49,714 | +1.36% | 5만 |
|---|
| 2025.11.13 | ₩50,190 | ₩51,143 | ₩49,810 | ₩49,810 | -0.76% | 4.3만 |
|---|
| 2025.11.12 | ₩49,619 | ₩50,571 | ₩49,048 | ₩50,286 | +1.34% | 5.6만 |
|---|
| 2025.11.11 | ₩54,286 | ₩54,286 | ₩48,286 | ₩48,571 | -10.53% | 16.2만 |
|---|
| 2025.11.10 | ₩48,571 | ₩49,429 | ₩47,810 | ₩49,143 | +1.18% | 2.7만 |
|---|
| 2025.11.07 | ₩49,238 | ₩49,238 | ₩47,238 | ₩48,571 | -1.35% | 4.2만 |
|---|
| 2025.11.06 | ₩48,952 | ₩51,143 | ₩48,952 | ₩50,762 | +3.70% | 6.3만 |
|---|
| 2025.11.05 | ₩48,667 | ₩49,524 | ₩47,524 | ₩48,952 | +0.59% | 10.7만 |
|---|
| 2025.11.04 | ₩47,476 | ₩48,571 | ₩47,095 | ₩47,714 | +0.50% | 4.9만 |
|---|
| 2025.11.03 | ₩47,095 | ₩47,143 | ₩45,810 | ₩46,952 | -0.30% | 2.9만 |
|---|
| 2025.10.31 | ₩45,667 | ₩46,619 | ₩45,429 | ₩46,571 | +1.98% | 3.4만 |
|---|
| 2025.10.30 | ₩45,714 | ₩46,476 | ₩44,810 | ₩45,190 | -1.15% | 2.5만 |
|---|
| 2025.10.29 | ₩45,429 | ₩46,190 | ₩44,238 | ₩44,524 | -1.99% | 3.4만 |
|---|
| 2025.10.28 | ₩45,667 | ₩46,429 | ₩45,143 | ₩45,429 | -0.52% | 2.2만 |
|---|
| 2025.10.27 | ₩43,810 | ₩45,714 | ₩43,571 | ₩45,667 | +4.24% | 2.9만 |
|---|
| 2025.10.24 | ₩43,714 | ₩43,810 | ₩43,190 | ₩43,429 | -0.65% | 1만 |
|---|
| 2025.10.23 | ₩43,333 | ₩44,190 | ₩42,857 | ₩43,381 | +0.11% | 1.1만 |
|---|
| 2025.10.22 | ₩42,905 | ₩43,286 | ₩42,381 | ₩43,286 | +0.89% | 9.2천 |
|---|
| 2025.10.21 | ₩43,524 | ₩43,857 | ₩42,571 | ₩42,857 | -1.53% | 1.3만 |
|---|
| 2025.10.20 | ₩42,762 | ₩43,429 | ₩41,952 | ₩43,381 | +1.45% | 7.7천 |
|---|
| 2025.10.17 | ₩43,333 | ₩43,333 | ₩42,381 | ₩42,714 | -1.43% | 1.1만 |
|---|
| 2025.10.16 | ₩42,905 | ₩43,667 | ₩42,667 | ₩42,905 | 0.00% | 1.3만 |
|---|
| 2025.10.15 | ₩42,095 | ₩42,857 | ₩42,095 | ₩42,571 | +1.13% | 1.3만 |
|---|
| 2025.10.14 | ₩42,190 | ₩42,810 | ₩41,810 | ₩42,286 | +0.23% | 1.9만 |
|---|
| 2025.10.13 | ₩42,286 | ₩42,667 | ₩41,905 | ₩42,381 | +0.23% | 1.1만 |
|---|
| 2025.10.10 | ₩43,857 | ₩43,857 | ₩42,381 | ₩42,762 | -2.50% | 1.9만 |
|---|