시장 데이터를 불러오는 중
전체 종목
디티앤씨 과거 주가
디티앤씨 · 187220.KQ · KOSDAQ
주요 제품·사업: 전기전자규격 인증서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
디티앤씨 · 187220.KQ · KOSDAQ
주요 제품·사업: 전기전자규격 인증서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,005 | ₩2,055 | ₩1,940 | ₩1,940 | -3.24% | 9.1천 |
| 2026.10.07 | ₩2,005 | ₩2,040 | ₩1,971 | ₩1,999 | -0.30% | 1.8만 |
| 2026.10.06 | ₩2,025 | ₩2,025 | ₩1,998 | ₩1,998 | -1.33% | 2천 |
| 2026.10.02 | ₩1,975 | ₩2,095 | ₩1,953 | ₩2,025 | +2.53% | 1.9만 |
| 2026.10.01 | ₩1,979 | ₩1,980 | ₩1,901 | ₩1,980 | +0.05% | 6.1천 |
| 2026.09.30 | ₩1,954 | ₩1,984 | ₩1,936 | ₩1,983 | +1.48% | 5.1천 |
| 2026.09.29 | ₩2,085 | ₩2,085 | ₩1,942 | ₩1,944 | -6.76% | 1.8만 |
| 2026.09.28 | ₩2,100 | ₩2,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,990 |
| ₩2,010 |
| -4.29% |
| 2.2만 |
| 2026.09.23 | ₩1,970 | ₩2,075 | ₩1,951 | ₩1,963 | -0.36% | 9.2천 |
|---|
| 2026.09.22 | ₩1,954 | ₩1,989 | ₩1,931 | ₩1,981 | +1.38% | 4.5천 |
|---|
| 2026.09.21 | ₩1,991 | ₩2,015 | ₩1,920 | ₩1,953 | -1.91% | 1.2만 |
|---|
| 2026.09.18 | ₩2,020 | ₩2,020 | ₩1,938 | ₩1,988 | -1.58% | 4천 |
|---|
| 2026.09.17 | ₩1,954 | ₩2,080 | ₩1,931 | ₩1,975 | +1.07% | 8.8천 |
|---|
| 2026.09.16 | ₩1,980 | ₩1,990 | ₩1,927 | ₩1,970 | -0.51% | 3.7천 |
|---|
| 2026.09.15 | ₩1,995 | ₩2,000 | ₩1,940 | ₩1,970 | -1.25% | 1.1만 |
|---|
| 2026.09.14 | ₩1,993 | ₩2,095 | ₩1,993 | ₩1,995 | +0.10% | 9.4천 |
|---|
| 2026.09.11 | ₩2,005 | ₩2,050 | ₩1,968 | ₩1,993 | -0.60% | 5.2천 |
|---|
| 2026.09.10 | ₩2,040 | ₩2,040 | ₩1,965 | ₩2,005 | -1.72% | 1.9만 |
|---|
| 2026.09.09 | ₩1,980 | ₩2,095 | ₩1,980 | ₩2,050 | +3.54% | 8.2천 |
|---|
| 2026.09.08 | ₩1,962 | ₩1,992 | ₩1,936 | ₩1,980 | +0.92% | 6.7천 |
|---|
| 2026.09.07 | ₩1,977 | ₩1,993 | ₩1,915 | ₩1,962 | -0.76% | 7.1천 |
|---|
| 2026.09.04 | ₩1,978 | ₩1,978 | ₩1,911 | ₩1,978 | 0.00% | 1.8천 |
|---|
| 2026.09.03 | ₩1,983 | ₩1,983 | ₩1,923 | ₩1,978 | -0.25% | 1.7만 |
|---|
| 2026.09.02 | ₩1,951 | ₩1,994 | ₩1,901 | ₩1,983 | +1.64% | 2.9만 |
|---|
| 2026.09.01 | ₩1,915 | ₩1,974 | ₩1,862 | ₩1,951 | +1.88% | 1.8만 |
|---|
| 2026.08.31 | ₩1,995 | ₩2,015 | ₩1,900 | ₩1,915 | -4.01% | 3.1만 |
|---|
| 2026.08.28 | ₩2,025 | ₩2,085 | ₩1,995 | ₩1,995 | -1.48% | 2.2만 |
|---|
| 2026.08.27 | ₩2,020 | ₩2,110 | ₩2,015 | ₩2,025 | +0.25% | 7천 |
|---|
| 2026.08.26 | ₩2,155 | ₩2,155 | ₩2,020 | ₩2,020 | -6.26% | 1.6만 |
|---|
| 2026.08.25 | ₩1,992 | ₩2,160 | ₩1,991 | ₩2,160 | +8.43% | 6.8천 |
|---|
| 2026.08.24 | ₩2,045 | ₩2,080 | ₩1,989 | ₩1,992 | -2.59% | 9.9천 |
|---|
| 2026.08.21 | ₩2,020 | ₩2,090 | ₩1,990 | ₩2,045 | +1.24% | 1.7만 |
|---|
| 2026.08.20 | ₩2,170 | ₩2,180 | ₩1,995 | ₩2,020 | -6.91% | 1.8만 |
|---|
| 2026.08.19 | ₩2,180 | ₩2,185 | ₩2,040 | ₩2,040 | -6.42% | 1.5만 |
|---|
| 2026.08.18 | ₩2,180 | ₩2,240 | ₩2,110 | ₩2,120 | -2.75% | 3.9만 |
|---|
| 2026.08.14 | ₩2,270 | ₩2,370 | ₩2,165 | ₩2,165 | -4.63% | 3.1만 |
|---|
| 2026.08.13 | ₩2,220 | ₩2,300 | ₩2,205 | ₩2,270 | +2.25% | 3.2만 |
|---|
| 2026.08.12 | ₩2,200 | ₩2,300 | ₩2,180 | ₩2,215 | +0.68% | 2만 |
|---|
| 2026.08.11 | ₩2,130 | ₩2,250 | ₩2,130 | ₩2,195 | +3.05% | 3.8만 |
|---|
| 2026.08.10 | ₩2,385 | ₩2,385 | ₩2,130 | ₩2,195 | -7.97% | 2.6만 |
|---|
| 2026.08.07 | ₩2,280 | ₩2,280 | ₩2,100 | ₩2,140 | -6.14% | 1.6만 |
|---|
| 2026.08.06 | ₩2,125 | ₩2,330 | ₩2,105 | ₩2,135 | +0.47% | 1.2만 |
|---|
| 2026.08.05 | ₩2,050 | ₩2,140 | ₩2,050 | ₩2,125 | +3.66% | 1.3만 |
|---|
| 2026.08.04 | ₩1,999 | ₩2,100 | ₩1,990 | ₩2,050 | +2.55% | 4만 |
|---|
| 2026.08.03 | ₩2,035 | ₩2,120 | ₩1,993 | ₩2,045 | +0.49% | 2.2만 |
|---|
| 2026.07.31 | ₩1,964 | ₩2,315 | ₩1,956 | ₩2,035 | +3.62% | 1.8만 |
|---|
| 2026.07.30 | ₩2,125 | ₩2,125 | ₩1,966 | ₩1,979 | -6.87% | 2.8만 |
|---|
| 2026.07.29 | ₩2,120 | ₩2,245 | ₩2,000 | ₩2,135 | +0.71% | 3.3만 |
|---|
| 2026.07.28 | ₩2,335 | ₩2,335 | ₩2,200 | ₩2,200 | -5.78% | 1.3만 |
|---|
| 2026.07.27 | ₩2,425 | ₩2,460 | ₩2,310 | ₩2,335 | -3.71% | 9.9천 |
|---|
| 2026.07.24 | ₩2,430 | ₩2,590 | ₩2,395 | ₩2,420 | -0.41% | 4.8천 |
|---|
| 2026.07.23 | ₩2,635 | ₩2,635 | ₩2,370 | ₩2,415 | -8.35% | 1.3만 |
|---|
| 2026.07.22 | ₩2,420 | ₩2,500 | ₩2,335 | ₩2,425 | +0.21% | 2.2만 |
|---|
| 2026.07.21 | ₩2,370 | ₩2,480 | ₩2,330 | ₩2,420 | +2.11% | 3.7천 |
|---|
| 2026.07.20 | ₩2,395 | ₩2,480 | ₩2,310 | ₩2,365 | -1.25% | 5.7천 |
|---|
| 2026.07.16 | ₩2,515 | ₩2,545 | ₩2,355 | ₩2,355 | -6.36% | 1.1만 |
|---|
| 2026.07.15 | ₩2,425 | ₩2,545 | ₩2,360 | ₩2,510 | +3.51% | 3.1만 |
|---|
| 2026.07.14 | ₩2,350 | ₩2,500 | ₩2,305 | ₩2,425 | +3.19% | 8.9만 |
|---|
| 2026.07.13 | ₩2,655 | ₩2,655 | ₩2,325 | ₩2,350 | -11.49% | 2.2만 |
|---|
| 2026.07.10 | ₩2,525 | ₩2,525 | ₩2,310 | ₩2,460 | -2.57% | 3천 |
|---|
| 2026.07.09 | ₩2,505 | ₩2,550 | ₩2,320 | ₩2,335 | -6.79% | 1.3만 |
|---|
| 2026.07.08 | ₩2,505 | ₩2,595 | ₩2,360 | ₩2,380 | -4.99% | 7.6천 |
|---|
| 2026.07.07 | ₩2,510 | ₩2,620 | ₩2,400 | ₩2,510 | 0.00% | 1.4만 |
|---|
| 2026.07.06 | ₩2,300 | ₩2,500 | ₩2,225 | ₩2,490 | +8.26% | 4.8만 |
|---|
| 2026.07.03 | ₩2,285 | ₩2,320 | ₩2,260 | ₩2,310 | +1.09% | 2.6천 |
|---|
| 2026.07.02 | ₩2,385 | ₩2,405 | ₩2,265 | ₩2,285 | -4.19% | 1.4만 |
|---|
| 2026.07.01 | ₩2,550 | ₩2,550 | ₩2,315 | ₩2,385 | -6.47% | 1.2만 |
|---|
| 2026.06.30 | ₩2,305 | ₩2,450 | ₩2,285 | ₩2,420 | +4.99% | 2.2만 |
|---|
| 2026.06.29 | ₩2,175 | ₩2,435 | ₩2,155 | ₩2,325 | +6.90% | 3.7만 |
|---|
| 2026.06.26 | ₩2,240 | ₩2,265 | ₩2,065 | ₩2,175 | -2.90% | 3.7만 |
|---|
| 2026.06.25 | ₩2,330 | ₩2,700 | ₩2,190 | ₩2,265 | -2.79% | 3.4만 |
|---|
| 2026.06.24 | ₩2,275 | ₩2,620 | ₩2,270 | ₩2,330 | +2.42% | 1.3만 |
|---|
| 2026.06.23 | ₩2,490 | ₩2,490 | ₩2,205 | ₩2,275 | -8.63% | 4.2만 |
|---|
| 2026.06.22 | ₩2,530 | ₩2,660 | ₩2,445 | ₩2,490 | -1.58% | 2.2만 |
|---|
| 2026.06.19 | ₩2,740 | ₩2,740 | ₩2,590 | ₩2,735 | -0.18% | 2.6만 |
|---|
| 2026.06.18 | ₩2,815 | ₩2,930 | ₩2,665 | ₩2,740 | -2.66% | 7.8천 |
|---|
| 2026.06.17 | ₩2,720 | ₩2,820 | ₩2,720 | ₩2,745 | +0.92% | 5.9천 |
|---|
| 2026.06.16 | ₩2,805 | ₩2,940 | ₩2,765 | ₩2,800 | -0.18% | 7.8천 |
|---|
| 2026.06.15 | ₩2,645 | ₩2,830 | ₩2,645 | ₩2,820 | +6.62% | 1.9만 |
|---|
| 2026.06.12 | ₩2,665 | ₩2,785 | ₩2,665 | ₩2,670 | +0.19% | 1.4만 |
|---|
| 2026.06.11 | ₩2,510 | ₩2,720 | ₩2,510 | ₩2,660 | +5.98% | 2.4만 |
|---|
| 2026.06.10 | ₩2,780 | ₩2,780 | ₩2,520 | ₩2,565 | -7.73% | 1.4만 |
|---|
| 2026.06.09 | ₩2,700 | ₩2,785 | ₩2,590 | ₩2,600 | -3.70% | 1.4만 |
|---|
| 2026.06.08 | ₩2,315 | ₩2,715 | ₩2,310 | ₩2,680 | +15.77% | 4.9만 |
|---|
| 2026.06.05 | ₩2,690 | ₩2,760 | ₩2,465 | ₩2,685 | -0.19% | 4.2만 |
|---|
| 2026.06.04 | ₩2,805 | ₩2,890 | ₩2,650 | ₩2,690 | -4.10% | 4.4만 |
|---|
| 2026.06.02 | ₩2,800 | ₩2,820 | ₩2,660 | ₩2,805 | +0.18% | 6.7만 |
|---|
| 2026.06.01 | ₩2,800 | ₩2,960 | ₩2,690 | ₩2,800 | 0.00% | 6.8만 |
|---|
| 2026.05.29 | ₩2,870 | ₩2,880 | ₩2,735 | ₩2,800 | -2.44% | 2.3만 |
|---|
| 2026.05.28 | ₩2,850 | ₩2,910 | ₩2,780 | ₩2,870 | +0.70% | 1.8만 |
|---|
| 2026.05.27 | ₩2,995 | ₩2,995 | ₩2,800 | ₩2,850 | -4.84% | 6.2만 |
|---|
| 2026.05.26 | ₩2,835 | ₩3,045 | ₩2,830 | ₩2,865 | +1.06% | 2.9만 |
|---|
| 2026.05.22 | ₩2,910 | ₩2,910 | ₩2,745 | ₩2,820 | -3.09% | 3.4만 |
|---|
| 2026.05.21 | ₩2,840 | ₩3,120 | ₩2,780 | ₩2,800 | -1.41% | 11.4만 |
|---|
| 2026.05.20 | ₩2,800 | ₩2,840 | ₩2,710 | ₩2,840 | +1.43% | 6.5만 |
|---|
| 2026.05.19 | ₩2,875 | ₩2,880 | ₩2,760 | ₩2,800 | -2.61% | 2.6만 |
|---|
| 2026.05.18 | ₩2,800 | ₩2,875 | ₩2,610 | ₩2,875 | +2.68% | 20.6만 |
|---|
| 2026.05.15 | ₩2,805 | ₩2,880 | ₩2,735 | ₩2,800 | -0.18% | 9.3만 |
|---|
| 2026.05.14 | ₩2,745 | ₩2,885 | ₩2,740 | ₩2,830 | +3.10% | 3.8만 |
|---|
| 2026.05.13 | ₩2,815 | ₩2,880 | ₩2,765 | ₩2,845 | +1.07% | 2.6만 |
|---|
| 2026.05.12 | ₩2,900 | ₩2,985 | ₩2,710 | ₩2,815 | -2.93% | 5.1만 |
|---|
| 2026.05.11 | ₩3,020 | ₩3,025 | ₩2,865 | ₩2,900 | -3.97% | 5.7만 |
|---|
| 2026.05.08 | ₩3,060 | ₩3,105 | ₩2,860 | ₩3,020 | -1.31% | 3.6만 |
|---|
| 2026.05.07 | ₩3,080 | ₩3,175 | ₩3,045 | ₩3,060 | -0.65% | 6.3만 |
|---|
| 2026.05.06 | ₩3,300 | ₩3,370 | ₩3,030 | ₩3,080 | -6.67% | 15.6만 |
|---|
| 2026.05.04 | ₩3,250 | ₩3,285 | ₩3,160 | ₩3,230 | -0.62% | 4.6만 |
|---|
| 2026.04.30 | ₩3,210 | ₩3,265 | ₩3,145 | ₩3,160 | -1.56% | 3.7만 |
|---|
| 2026.04.29 | ₩3,185 | ₩3,275 | ₩3,175 | ₩3,210 | +0.78% | 6.8만 |
|---|
| 2026.04.28 | ₩3,375 | ₩3,375 | ₩3,165 | ₩3,165 | -6.22% | 3.5만 |
|---|
| 2026.04.27 | ₩3,250 | ₩3,330 | ₩3,200 | ₩3,260 | +0.31% | 6.2만 |
|---|
| 2026.04.24 | ₩3,200 | ₩3,395 | ₩3,200 | ₩3,250 | +1.56% | 3.3만 |
|---|
| 2026.04.23 | ₩3,325 | ₩3,325 | ₩3,175 | ₩3,205 | -3.61% | 7.3만 |
|---|
| 2026.04.22 | ₩3,450 | ₩3,450 | ₩3,300 | ₩3,325 | -3.62% | 7만 |
|---|
| 2026.04.21 | ₩3,420 | ₩3,450 | ₩3,370 | ₩3,375 | -1.32% | 8만 |
|---|
| 2026.04.20 | ₩3,345 | ₩3,415 | ₩3,295 | ₩3,350 | +0.15% | 7.7만 |
|---|
| 2026.04.17 | ₩3,285 | ₩3,335 | ₩3,255 | ₩3,330 | +1.37% | 4.8만 |
|---|
| 2026.04.16 | ₩3,175 | ₩3,350 | ₩3,105 | ₩3,285 | +3.46% | 11.7만 |
|---|
| 2026.04.15 | ₩3,110 | ₩3,175 | ₩3,100 | ₩3,135 | +0.80% | 4.2만 |
|---|
| 2026.04.14 | ₩3,170 | ₩3,170 | ₩3,065 | ₩3,110 | -1.89% | 5.9만 |
|---|
| 2026.04.13 | ₩3,055 | ₩3,150 | ₩3,025 | ₩3,085 | +0.98% | 7.6만 |
|---|
| 2026.04.10 | ₩3,020 | ₩3,110 | ₩3,020 | ₩3,055 | +1.16% | 6.1만 |
|---|
| 2026.04.09 | ₩3,085 | ₩3,085 | ₩2,965 | ₩3,020 | -2.11% | 3.8만 |
|---|
| 2026.04.08 | ₩3,080 | ₩3,080 | ₩2,945 | ₩3,040 | -1.30% | 4.3만 |
|---|
| 2026.04.07 | ₩3,115 | ₩3,115 | ₩2,945 | ₩2,970 | -4.65% | 4.4만 |
|---|
| 2026.04.06 | ₩3,020 | ₩3,125 | ₩2,985 | ₩3,045 | +0.83% | 8.1만 |
|---|
| 2026.04.03 | ₩2,920 | ₩3,080 | ₩2,870 | ₩3,030 | +3.77% | 5.7만 |
|---|
| 2026.04.02 | ₩3,085 | ₩3,120 | ₩2,780 | ₩2,920 | -5.35% | 9.6만 |
|---|
| 2026.04.01 | ₩3,045 | ₩3,100 | ₩2,990 | ₩3,085 | +1.31% | 11.4만 |
|---|
| 2026.03.31 | ₩3,045 | ₩3,105 | ₩2,920 | ₩3,025 | -0.66% | 8.5만 |
|---|
| 2026.03.30 | ₩2,950 | ₩3,240 | ₩2,840 | ₩3,045 | +3.22% | 26.8만 |
|---|
| 2026.03.27 | ₩2,840 | ₩3,070 | ₩2,795 | ₩3,000 | +5.63% | 11만 |
|---|
| 2026.03.26 | ₩2,935 | ₩2,990 | ₩2,840 | ₩2,860 | -2.56% | 6.2만 |
|---|
| 2026.03.25 | ₩2,860 | ₩2,965 | ₩2,845 | ₩2,940 | +2.80% | 6.6만 |
|---|
| 2026.03.24 | ₩2,945 | ₩2,945 | ₩2,835 | ₩2,860 | -2.89% | 6만 |
|---|
| 2026.03.23 | ₩2,960 | ₩2,960 | ₩2,855 | ₩2,860 | -3.38% | 8.2만 |
|---|
| 2026.03.20 | ₩2,935 | ₩2,980 | ₩2,850 | ₩2,965 | +1.02% | 9.7만 |
|---|
| 2026.03.19 | ₩2,925 | ₩3,100 | ₩2,910 | ₩2,930 | +0.17% | 15.4만 |
|---|
| 2026.03.18 | ₩2,825 | ₩3,050 | ₩2,800 | ₩2,970 | +5.13% | 32.5만 |
|---|
| 2026.03.17 | ₩2,835 | ₩2,900 | ₩2,800 | ₩2,820 | -0.53% | 15.7만 |
|---|
| 2026.03.16 | ₩2,805 | ₩3,380 | ₩2,690 | ₩2,835 | +1.07% | 227.2만 |
|---|
| 2026.03.13 | ₩2,835 | ₩2,835 | ₩2,765 | ₩2,805 | -1.06% | 9.2만 |
|---|
| 2026.03.12 | ₩2,820 | ₩2,880 | ₩2,735 | ₩2,835 | +0.53% | 20.2만 |
|---|
| 2026.03.11 | ₩2,515 | ₩2,765 | ₩2,490 | ₩2,755 | +9.54% | 17.8만 |
|---|
| 2026.03.10 | ₩2,505 | ₩2,575 | ₩2,460 | ₩2,515 | +0.40% | 3.7만 |
|---|
| 2026.03.09 | ₩2,615 | ₩2,615 | ₩2,370 | ₩2,495 | -4.59% | 3.8만 |
|---|
| 2026.03.06 | ₩2,480 | ₩2,695 | ₩2,480 | ₩2,615 | +5.44% | 7.7만 |
|---|
| 2026.03.05 | ₩2,305 | ₩2,630 | ₩2,305 | ₩2,595 | +12.58% | 12.8만 |
|---|
| 2026.03.04 | ₩2,580 | ₩2,580 | ₩2,230 | ₩2,285 | -11.43% | 9.1만 |
|---|
| 2026.03.03 | ₩2,700 | ₩2,700 | ₩2,515 | ₩2,580 | -4.44% | 9.3만 |
|---|
| 2026.02.27 | ₩2,610 | ₩2,640 | ₩2,525 | ₩2,600 | -0.38% | 5.9만 |
|---|
| 2026.02.26 | ₩2,500 | ₩2,690 | ₩2,330 | ₩2,610 | +4.40% | 23.5만 |
|---|
| 2026.02.25 | ₩2,530 | ₩2,685 | ₩2,485 | ₩2,500 | -1.19% | 7만 |
|---|
| 2026.02.24 | ₩2,460 | ₩2,595 | ₩2,445 | ₩2,530 | +2.85% | 7.2만 |
|---|
| 2026.02.23 | ₩2,405 | ₩2,465 | ₩2,365 | ₩2,460 | +2.29% | 6.4만 |
|---|
| 2026.02.20 | ₩2,370 | ₩2,425 | ₩2,305 | ₩2,400 | +1.27% | 7.3만 |
|---|
| 2026.02.19 | ₩2,435 | ₩2,435 | ₩2,310 | ₩2,355 | -3.29% | 10만 |
|---|
| 2026.02.13 | ₩2,435 | ₩2,470 | ₩2,365 | ₩2,440 | +0.21% | 3.8만 |
|---|
| 2026.02.12 | ₩2,410 | ₩2,435 | ₩2,395 | ₩2,415 | +0.21% | 2.3만 |
|---|
| 2026.02.11 | ₩2,400 | ₩2,460 | ₩2,395 | ₩2,410 | +0.42% | 2.2만 |
|---|
| 2026.02.10 | ₩2,425 | ₩2,450 | ₩2,395 | ₩2,400 | -1.03% | 2.8만 |
|---|
| 2026.02.09 | ₩2,415 | ₩2,460 | ₩2,355 | ₩2,450 | +1.45% | 3.9만 |
|---|
| 2026.02.06 | ₩2,550 | ₩2,550 | ₩2,405 | ₩2,415 | -5.29% | 4만 |
|---|
| 2026.02.05 | ₩2,430 | ₩2,530 | ₩2,395 | ₩2,485 | +2.26% | 6.1만 |
|---|
| 2026.02.04 | ₩2,410 | ₩2,430 | ₩2,380 | ₩2,430 | +0.83% | 3.5만 |
|---|
| 2026.02.03 | ₩2,400 | ₩2,470 | ₩2,370 | ₩2,405 | +0.21% | 3.7만 |
|---|
| 2026.02.02 | ₩2,400 | ₩2,455 | ₩2,365 | ₩2,400 | 0.00% | 7.2만 |
|---|
| 2026.01.30 | ₩2,405 | ₩2,460 | ₩2,370 | ₩2,420 | +0.62% | 7.2만 |
|---|
| 2026.01.29 | ₩2,420 | ₩2,435 | ₩2,360 | ₩2,405 | -0.62% | 3.4만 |
|---|
| 2026.01.28 | ₩2,480 | ₩2,600 | ₩2,395 | ₩2,420 | -2.42% | 4.9만 |
|---|
| 2026.01.27 | ₩2,455 | ₩2,480 | ₩2,385 | ₩2,480 | +1.02% | 5.5만 |
|---|
| 2026.01.26 | ₩2,415 | ₩2,420 | ₩2,230 | ₩2,400 | -0.62% | 3.7만 |
|---|
| 2026.01.23 | ₩2,415 | ₩2,465 | ₩2,355 | ₩2,415 | 0.00% | 3.8만 |
|---|
| 2026.01.22 | ₩2,420 | ₩2,465 | ₩2,400 | ₩2,415 | -0.21% | 5.7만 |
|---|
| 2026.01.21 | ₩2,330 | ₩2,480 | ₩2,280 | ₩2,420 | +3.86% | 10.9만 |
|---|
| 2026.01.20 | ₩2,265 | ₩2,360 | ₩2,265 | ₩2,340 | +3.31% | 6.4만 |
|---|
| 2026.01.19 | ₩2,235 | ₩2,295 | ₩2,195 | ₩2,265 | +1.34% | 5만 |
|---|
| 2026.01.16 | ₩2,345 | ₩2,345 | ₩2,200 | ₩2,230 | -4.90% | 3.5만 |
|---|
| 2026.01.15 | ₩2,270 | ₩2,285 | ₩2,220 | ₩2,285 | +0.66% | 2만 |
|---|
| 2026.01.14 | ₩2,250 | ₩2,305 | ₩2,235 | ₩2,265 | +0.67% | 5.4만 |
|---|
| 2026.01.13 | ₩2,260 | ₩2,295 | ₩2,210 | ₩2,250 | -0.44% | 2.7만 |
|---|
| 2026.01.12 | ₩2,190 | ₩2,310 | ₩2,165 | ₩2,255 | +2.97% | 6.5만 |
|---|
| 2026.01.09 | ₩2,165 | ₩2,270 | ₩2,165 | ₩2,185 | +0.92% | 6.5만 |
|---|
| 2026.01.08 | ₩2,235 | ₩2,350 | ₩2,170 | ₩2,185 | -2.24% | 9만 |
|---|
| 2026.01.07 | ₩2,395 | ₩2,395 | ₩2,255 | ₩2,265 | -5.43% | 4.8만 |
|---|
| 2026.01.06 | ₩2,400 | ₩2,400 | ₩2,305 | ₩2,325 | -3.13% | 2.5만 |
|---|
| 2026.01.05 | ₩2,390 | ₩2,415 | ₩2,335 | ₩2,350 | -1.67% | 3.9만 |
|---|
| 2026.01.02 | ₩2,395 | ₩2,420 | ₩2,365 | ₩2,385 | -0.42% | 1.9만 |
|---|
| 2025.12.30 | ₩2,355 | ₩2,400 | ₩2,325 | ₩2,375 | +0.85% | 3.1만 |
|---|
| 2025.12.29 | ₩2,390 | ₩2,420 | ₩2,310 | ₩2,355 | -1.46% | 4.8만 |
|---|
| 2025.12.26 | ₩2,395 | ₩2,425 | ₩2,335 | ₩2,335 | -2.51% | 4.3만 |
|---|
| 2025.12.24 | ₩2,440 | ₩2,465 | ₩2,385 | ₩2,415 | -1.02% | 3.4만 |
|---|
| 2025.12.23 | ₩2,500 | ₩2,540 | ₩2,440 | ₩2,440 | -2.40% | 3.2만 |
|---|
| 2025.12.22 | ₩2,545 | ₩2,545 | ₩2,490 | ₩2,500 | -1.77% | 6만 |
|---|
| 2025.12.19 | ₩2,440 | ₩2,530 | ₩2,440 | ₩2,485 | +1.84% | 3.3만 |
|---|
| 2025.12.18 | ₩2,530 | ₩2,530 | ₩2,440 | ₩2,440 | -3.56% | 4.2만 |
|---|
| 2025.12.17 | ₩2,485 | ₩2,545 | ₩2,485 | ₩2,530 | +1.81% | 1.6만 |
|---|
| 2025.12.16 | ₩2,570 | ₩2,580 | ₩2,475 | ₩2,495 | -2.92% | 4.3만 |
|---|
| 2025.12.15 | ₩2,550 | ₩2,620 | ₩2,525 | ₩2,580 | +1.18% | 3.8만 |
|---|
| 2025.12.12 | ₩2,460 | ₩2,575 | ₩2,460 | ₩2,560 | +4.07% | 5.9만 |
|---|
| 2025.12.11 | ₩2,495 | ₩2,505 | ₩2,435 | ₩2,475 | -0.80% | 13.4만 |
|---|
| 2025.12.10 | ₩2,510 | ₩2,535 | ₩2,460 | ₩2,465 | -1.79% | 9.1만 |
|---|
| 2025.12.09 | ₩2,560 | ₩2,600 | ₩2,480 | ₩2,510 | -1.95% | 10.2만 |
|---|
| 2025.12.08 | ₩2,610 | ₩2,610 | ₩2,560 | ₩2,580 | -1.15% | 5.2만 |
|---|
| 2025.12.05 | ₩2,625 | ₩2,640 | ₩2,580 | ₩2,610 | -0.57% | 3.5만 |
|---|
| 2025.12.04 | ₩2,595 | ₩2,620 | ₩2,565 | ₩2,595 | 0.00% | 1.7만 |
|---|
| 2025.12.03 | ₩2,630 | ₩2,680 | ₩2,560 | ₩2,625 | -0.19% | 9.6천 |
|---|
| 2025.12.02 | ₩2,570 | ₩2,610 | ₩2,560 | ₩2,600 | +1.17% | 1.3만 |
|---|
| 2025.12.01 | ₩2,580 | ₩2,615 | ₩2,565 | ₩2,575 | -0.19% | 2.7만 |
|---|
| 2025.11.28 | ₩2,580 | ₩2,600 | ₩2,550 | ₩2,600 | +0.78% | 2만 |
|---|
| 2025.11.27 | ₩2,585 | ₩2,605 | ₩2,530 | ₩2,580 | -0.19% | 2.3만 |
|---|
| 2025.11.26 | ₩2,525 | ₩2,620 | ₩2,525 | ₩2,580 | +2.18% | 1.5만 |
|---|
| 2025.11.25 | ₩2,555 | ₩2,580 | ₩2,520 | ₩2,520 | -1.37% | 1.8만 |
|---|
| 2025.11.24 | ₩2,530 | ₩2,570 | ₩2,510 | ₩2,555 | +0.99% | 3만 |
|---|
| 2025.11.21 | ₩2,570 | ₩2,570 | ₩2,475 | ₩2,570 | 0.00% | 3.1만 |
|---|
| 2025.11.20 | ₩2,515 | ₩2,600 | ₩2,510 | ₩2,580 | +2.58% | 1.8만 |
|---|
| 2025.11.19 | ₩2,550 | ₩2,550 | ₩2,485 | ₩2,510 | -1.57% | 2.5만 |
|---|
| 2025.11.18 | ₩2,620 | ₩2,620 | ₩2,530 | ₩2,555 | -2.48% | 3.2만 |
|---|
| 2025.11.17 | ₩2,650 | ₩2,655 | ₩2,600 | ₩2,605 | -1.70% | 5만 |
|---|
| 2025.11.14 | ₩2,715 | ₩2,750 | ₩2,650 | ₩2,650 | -2.39% | 3.3만 |
|---|
| 2025.11.13 | ₩2,765 | ₩2,765 | ₩2,665 | ₩2,750 | -0.54% | 2.8만 |
|---|
| 2025.11.12 | ₩2,670 | ₩2,740 | ₩2,645 | ₩2,720 | +1.87% | 3.4만 |
|---|
| 2025.11.11 | ₩2,685 | ₩2,690 | ₩2,610 | ₩2,670 | -0.56% | 3만 |
|---|
| 2025.11.10 | ₩2,600 | ₩2,675 | ₩2,575 | ₩2,670 | +2.69% | 4만 |
|---|
| 2025.11.07 | ₩2,600 | ₩2,690 | ₩2,575 | ₩2,600 | 0.00% | 10.6만 |
|---|
| 2025.11.06 | ₩2,645 | ₩2,660 | ₩2,615 | ₩2,660 | +0.57% | 2.7만 |
|---|
| 2025.11.05 | ₩2,640 | ₩2,645 | ₩2,510 | ₩2,645 | +0.19% | 5.1만 |
|---|
| 2025.11.04 | ₩2,680 | ₩2,680 | ₩2,570 | ₩2,650 | -1.12% | 4.1만 |
|---|
| 2025.11.03 | ₩2,670 | ₩2,700 | ₩2,585 | ₩2,620 | -1.87% | 7.3만 |
|---|
| 2025.10.31 | ₩2,670 | ₩2,725 | ₩2,620 | ₩2,695 | +0.94% | 4.1만 |
|---|
| 2025.10.30 | ₩2,700 | ₩2,735 | ₩2,670 | ₩2,670 | -1.11% | 9.1만 |
|---|
| 2025.10.29 | ₩2,775 | ₩2,820 | ₩2,700 | ₩2,750 | -0.90% | 8.1만 |
|---|
| 2025.10.28 | ₩2,820 | ₩2,825 | ₩2,770 | ₩2,775 | -1.60% | 3.4만 |
|---|
| 2025.10.27 | ₩2,815 | ₩2,835 | ₩2,780 | ₩2,820 | +0.18% | 5.5만 |
|---|
| 2025.10.24 | ₩2,800 | ₩2,840 | ₩2,740 | ₩2,840 | +1.43% | 5만 |
|---|
| 2025.10.23 | ₩2,750 | ₩2,800 | ₩2,745 | ₩2,795 | +1.64% | 3.2만 |
|---|
| 2025.10.22 | ₩2,785 | ₩2,790 | ₩2,730 | ₩2,785 | 0.00% | 5.3만 |
|---|
| 2025.10.21 | ₩2,800 | ₩2,820 | ₩2,745 | ₩2,785 | -0.54% | 7.4만 |
|---|
| 2025.10.20 | ₩2,810 | ₩2,840 | ₩2,785 | ₩2,795 | -0.53% | 7.1만 |
|---|
| 2025.10.17 | ₩2,885 | ₩2,930 | ₩2,800 | ₩2,810 | -2.60% | 10.3만 |
|---|
| 2025.10.16 | ₩2,930 | ₩3,000 | ₩2,850 | ₩2,885 | -1.54% | 15.3만 |
|---|
| 2025.10.15 | ₩2,980 | ₩2,990 | ₩2,865 | ₩2,900 | -2.68% | 34.6만 |
|---|
| 2025.10.14 | ₩2,935 | ₩3,320 | ₩2,850 | ₩2,980 | +1.53% | 569.7만 |
|---|
| 2025.10.13 | ₩2,875 | ₩2,900 | ₩2,825 | ₩2,830 | -1.57% | 4만 |
|---|
| 2025.10.10 | ₩2,965 | ₩2,965 | ₩2,900 | ₩2,905 | -2.02% | 1.9만 |
|---|