시장 데이터를 불러오는 중
전체 종목
드림텍 과거 주가
192650.KS · KOSPI
주요 제품·사업: 모바일 PBA, 지문인식 모듈, 전장 LED 모듈 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
192650.KS · KOSPI
주요 제품·사업: 모바일 PBA, 지문인식 모듈, 전장 LED 모듈 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,120 | ₩9,350 | ₩9,020 | ₩9,020 | -1.10% | 37.4만 |
| 2026.10.07 | ₩9,480 | ₩9,530 | ₩9,110 | ₩9,120 | -3.80% | 72.2만 |
| 2026.10.06 | ₩9,400 | ₩9,860 | ₩9,320 | ₩9,650 | +2.66% | 106.3만 |
| 2026.10.02 | ₩9,090 | ₩9,470 | ₩8,980 | ₩9,380 | +3.19% | 124.3만 |
| 2026.10.01 | ₩7,980 | ₩9,250 | ₩7,920 | ₩9,110 | +14.16% | 334.2만 |
| 2026.09.30 | ₩8,250 | ₩8,370 | ₩7,790 | ₩7,950 | -3.64% | 66.3만 |
| 2026.09.29 | ₩7,990 | ₩8,430 | ₩7,900 | ₩8,250 | +3.25% | 132.3만 |
| 2026.09.28 | ₩8,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,900 |
| ₩7,930 |
| -6.15% |
| 102.4만 |
| 2026.09.23 | ₩8,500 | ₩8,590 | ₩8,310 | ₩8,450 | -0.59% | 83.6만 |
|---|
| 2026.09.22 | ₩8,200 | ₩8,690 | ₩8,100 | ₩8,530 | +4.02% | 241.4만 |
|---|
| 2026.09.21 | ₩7,610 | ₩8,280 | ₩7,520 | ₩8,200 | +7.75% | 269.9만 |
|---|
| 2026.09.18 | ₩7,660 | ₩7,760 | ₩7,450 | ₩7,640 | -0.26% | 111.7만 |
|---|
| 2026.09.17 | ₩7,190 | ₩8,080 | ₩7,190 | ₩7,660 | +6.54% | 517.6만 |
|---|
| 2026.09.16 | ₩6,880 | ₩7,300 | ₩6,550 | ₩7,110 | +3.34% | 191.2만 |
|---|
| 2026.09.15 | ₩6,420 | ₩6,880 | ₩6,290 | ₩6,790 | +5.76% | 145.5만 |
|---|
| 2026.09.14 | ₩6,300 | ₩6,610 | ₩6,120 | ₩6,380 | +1.27% | 44.5만 |
|---|
| 2026.09.11 | ₩6,230 | ₩6,790 | ₩6,130 | ₩6,390 | +2.57% | 117.5만 |
|---|
| 2026.09.10 | ₩6,290 | ₩6,320 | ₩6,050 | ₩6,280 | -0.16% | 22.6만 |
|---|
| 2026.09.09 | ₩6,180 | ₩6,480 | ₩6,120 | ₩6,290 | +1.78% | 37.8만 |
|---|
| 2026.09.08 | ₩6,450 | ₩6,460 | ₩6,110 | ₩6,180 | -4.19% | 40.1만 |
|---|
| 2026.09.07 | ₩6,420 | ₩6,570 | ₩6,310 | ₩6,450 | +0.47% | 52.6만 |
|---|
| 2026.09.04 | ₩6,130 | ₩6,400 | ₩6,130 | ₩6,300 | +2.77% | 41.3만 |
|---|
| 2026.09.03 | ₩6,210 | ₩6,660 | ₩6,100 | ₩6,120 | -1.45% | 78.2만 |
|---|
| 2026.09.02 | ₩5,800 | ₩6,380 | ₩5,710 | ₩6,210 | +7.07% | 85.8만 |
|---|
| 2026.09.01 | ₩5,740 | ₩5,960 | ₩5,700 | ₩5,880 | +2.44% | 36.3만 |
|---|
| 2026.08.31 | ₩6,090 | ₩6,140 | ₩5,560 | ₩5,770 | -5.25% | 60.3만 |
|---|
| 2026.08.28 | ₩5,800 | ₩6,330 | ₩5,780 | ₩6,150 | +6.03% | 114.9만 |
|---|
| 2026.08.27 | ₩5,520 | ₩6,490 | ₩5,460 | ₩5,880 | +6.52% | 428.6만 |
|---|
| 2026.08.26 | ₩5,060 | ₩5,290 | ₩4,950 | ₩5,250 | +3.75% | 33만 |
|---|
| 2026.08.25 | ₩4,795 | ₩5,080 | ₩4,575 | ₩5,060 | +5.53% | 24.3만 |
|---|
| 2026.08.24 | ₩4,710 | ₩4,815 | ₩4,600 | ₩4,720 | +0.21% | 21.7만 |
|---|
| 2026.08.21 | ₩4,800 | ₩4,855 | ₩4,630 | ₩4,635 | -3.44% | 17만 |
|---|
| 2026.08.20 | ₩4,730 | ₩4,920 | ₩4,730 | ₩4,885 | +3.28% | 15.3만 |
|---|
| 2026.08.19 | ₩4,715 | ₩4,865 | ₩4,610 | ₩4,685 | -0.64% | 30.1만 |
|---|
| 2026.08.18 | ₩5,090 | ₩5,140 | ₩4,805 | ₩4,850 | -4.72% | 31.3만 |
|---|
| 2026.08.14 | ₩5,210 | ₩5,270 | ₩5,030 | ₩5,200 | -0.19% | 18.5만 |
|---|
| 2026.08.13 | ₩5,240 | ₩5,300 | ₩5,060 | ₩5,190 | -0.95% | 21.5만 |
|---|
| 2026.08.12 | ₩5,180 | ₩5,320 | ₩5,140 | ₩5,240 | +1.16% | 24.8만 |
|---|
| 2026.08.11 | ₩4,925 | ₩5,200 | ₩4,830 | ₩5,180 | +5.18% | 27.7만 |
|---|
| 2026.08.10 | ₩4,760 | ₩4,920 | ₩4,575 | ₩4,920 | +3.36% | 23만 |
|---|
| 2026.08.07 | ₩4,665 | ₩4,720 | ₩4,520 | ₩4,600 | -1.39% | 19.6만 |
|---|
| 2026.08.06 | ₩4,545 | ₩4,660 | ₩4,460 | ₩4,640 | +2.09% | 28만 |
|---|
| 2026.08.05 | ₩4,500 | ₩4,620 | ₩4,440 | ₩4,575 | +1.67% | 24.2만 |
|---|
| 2026.08.04 | ₩4,255 | ₩4,435 | ₩4,255 | ₩4,435 | +4.23% | 17.5만 |
|---|
| 2026.08.03 | ₩4,220 | ₩4,365 | ₩4,130 | ₩4,255 | +0.83% | 34만 |
|---|
| 2026.07.31 | ₩4,280 | ₩4,280 | ₩4,035 | ₩4,195 | -1.99% | 30.7만 |
|---|
| 2026.07.30 | ₩3,605 | ₩3,980 | ₩3,605 | ₩3,900 | +8.18% | 37.3만 |
|---|
| 2026.07.29 | ₩4,000 | ₩4,045 | ₩3,565 | ₩3,730 | -6.75% | 76.9만 |
|---|
| 2026.07.28 | ₩4,115 | ₩4,240 | ₩3,920 | ₩3,940 | -4.25% | 43.7만 |
|---|
| 2026.07.27 | ₩4,300 | ₩4,380 | ₩4,190 | ₩4,270 | -0.70% | 23.3만 |
|---|
| 2026.07.24 | ₩4,395 | ₩4,405 | ₩4,160 | ₩4,195 | -4.55% | 25.3만 |
|---|
| 2026.07.23 | ₩4,255 | ₩4,445 | ₩4,205 | ₩4,435 | +4.23% | 20.1만 |
|---|
| 2026.07.22 | ₩4,360 | ₩4,460 | ₩4,195 | ₩4,200 | -3.67% | 30.3만 |
|---|
| 2026.07.21 | ₩4,140 | ₩4,275 | ₩4,070 | ₩4,275 | +3.26% | 61.4만 |
|---|
| 2026.07.20 | ₩4,320 | ₩4,385 | ₩4,125 | ₩4,170 | -3.47% | 41.2만 |
|---|
| 2026.07.16 | ₩4,450 | ₩4,530 | ₩4,255 | ₩4,330 | -2.70% | 55.1만 |
|---|
| 2026.07.15 | ₩4,290 | ₩4,520 | ₩4,265 | ₩4,475 | +4.31% | 38.9만 |
|---|
| 2026.07.14 | ₩4,240 | ₩4,395 | ₩4,015 | ₩4,210 | -0.71% | 44.6만 |
|---|
| 2026.07.13 | ₩4,525 | ₩4,680 | ₩4,225 | ₩4,330 | -4.31% | 50만 |
|---|
| 2026.07.10 | ₩4,130 | ₩4,635 | ₩4,130 | ₩4,525 | +9.56% | 54.4만 |
|---|
| 2026.07.09 | ₩4,090 | ₩4,285 | ₩3,910 | ₩4,050 | -0.98% | 67.1만 |
|---|
| 2026.07.08 | ₩4,490 | ₩4,490 | ₩4,055 | ₩4,090 | -8.91% | 59.1만 |
|---|
| 2026.07.07 | ₩4,470 | ₩4,840 | ₩4,360 | ₩4,495 | +0.56% | 44.9만 |
|---|
| 2026.07.06 | ₩4,695 | ₩4,695 | ₩4,375 | ₩4,505 | -4.05% | 21.3만 |
|---|
| 2026.07.03 | ₩4,650 | ₩4,675 | ₩4,405 | ₩4,600 | -1.08% | 33.6만 |
|---|
| 2026.07.02 | ₩5,090 | ₩5,090 | ₩4,530 | ₩4,640 | -8.84% | 39.4만 |
|---|
| 2026.07.01 | ₩5,050 | ₩5,240 | ₩4,935 | ₩5,100 | +0.99% | 23.2만 |
|---|
| 2026.06.30 | ₩4,900 | ₩5,170 | ₩4,775 | ₩5,010 | +2.24% | 30.1만 |
|---|
| 2026.06.29 | ₩4,165 | ₩4,925 | ₩4,160 | ₩4,895 | +17.53% | 44.8만 |
|---|
| 2026.06.26 | ₩4,320 | ₩4,545 | ₩4,135 | ₩4,200 | -2.78% | 56.2만 |
|---|
| 2026.06.25 | ₩4,530 | ₩4,710 | ₩4,295 | ₩4,320 | -4.64% | 47.2만 |
|---|
| 2026.06.24 | ₩4,775 | ₩4,855 | ₩4,435 | ₩4,490 | -5.97% | 73.5만 |
|---|
| 2026.06.23 | ₩5,080 | ₩5,100 | ₩4,730 | ₩4,800 | -5.51% | 38.6만 |
|---|
| 2026.06.22 | ₩5,370 | ₩5,470 | ₩5,040 | ₩5,080 | -5.40% | 30.6만 |
|---|
| 2026.06.19 | ₩5,660 | ₩5,720 | ₩5,210 | ₩5,390 | -4.77% | 47만 |
|---|
| 2026.06.18 | ₩5,680 | ₩6,030 | ₩5,550 | ₩5,600 | -1.41% | 59.5만 |
|---|
| 2026.06.17 | ₩6,090 | ₩6,100 | ₩5,710 | ₩5,800 | -4.76% | 76.7만 |
|---|
| 2026.06.16 | ₩6,500 | ₩6,520 | ₩5,570 | ₩6,260 | -3.69% | 273.2만 |
|---|
| 2026.06.15 | ₩5,910 | ₩6,550 | ₩5,900 | ₩6,320 | +6.94% | 372.4만 |
|---|
| 2026.06.12 | ₩4,600 | ₩5,860 | ₩4,600 | ₩5,860 | +27.39% | 154.1만 |
|---|
| 2026.06.11 | ₩4,660 | ₩4,810 | ₩4,415 | ₩4,515 | -3.11% | 41.2만 |
|---|
| 2026.06.10 | ₩4,740 | ₩4,980 | ₩4,565 | ₩4,660 | -1.69% | 44.2만 |
|---|
| 2026.06.09 | ₩4,250 | ₩4,930 | ₩4,250 | ₩4,790 | +12.71% | 57.1만 |
|---|
| 2026.06.08 | ₩4,300 | ₩4,500 | ₩4,250 | ₩4,255 | -1.05% | 44.8만 |
|---|
| 2026.06.05 | ₩4,715 | ₩4,805 | ₩4,580 | ₩4,650 | -1.38% | 29.4만 |
|---|
| 2026.06.04 | ₩4,795 | ₩5,070 | ₩4,740 | ₩4,770 | -0.52% | 24.9만 |
|---|
| 2026.06.02 | ₩4,880 | ₩4,930 | ₩4,710 | ₩4,795 | -1.74% | 33.5만 |
|---|
| 2026.06.01 | ₩4,880 | ₩4,970 | ₩4,765 | ₩4,880 | 0.00% | 37.4만 |
|---|
| 2026.05.29 | ₩5,050 | ₩5,110 | ₩4,865 | ₩4,945 | -2.08% | 25.1만 |
|---|
| 2026.05.28 | ₩5,070 | ₩5,120 | ₩4,880 | ₩5,040 | -0.59% | 40만 |
|---|
| 2026.05.27 | ₩5,350 | ₩5,370 | ₩5,000 | ₩5,060 | -5.42% | 63.9만 |
|---|
| 2026.05.26 | ₩5,780 | ₩5,820 | ₩5,320 | ₩5,320 | -7.96% | 65.6만 |
|---|
| 2026.05.22 | ₩5,550 | ₩5,780 | ₩5,550 | ₩5,700 | +2.70% | 16만 |
|---|
| 2026.05.21 | ₩5,540 | ₩5,710 | ₩5,480 | ₩5,560 | +0.36% | 28만 |
|---|
| 2026.05.20 | ₩5,490 | ₩5,500 | ₩5,200 | ₩5,400 | -1.64% | 45.1만 |
|---|
| 2026.05.19 | ₩5,510 | ₩5,660 | ₩5,340 | ₩5,490 | -0.36% | 69.2만 |
|---|
| 2026.05.18 | ₩6,100 | ₩6,170 | ₩5,520 | ₩5,610 | -8.03% | 105.4만 |
|---|
| 2026.05.15 | ₩6,520 | ₩6,760 | ₩6,210 | ₩6,320 | -3.07% | 60만 |
|---|
| 2026.05.14 | ₩6,320 | ₩6,500 | ₩6,220 | ₩6,500 | +2.85% | 27.6만 |
|---|
| 2026.05.13 | ₩6,270 | ₩6,410 | ₩6,170 | ₩6,300 | +0.48% | 30.1만 |
|---|
| 2026.05.12 | ₩6,440 | ₩6,650 | ₩6,230 | ₩6,330 | -1.71% | 59.1만 |
|---|
| 2026.05.11 | ₩6,610 | ₩6,620 | ₩6,360 | ₩6,430 | -2.72% | 41.9만 |
|---|
| 2026.05.08 | ₩6,540 | ₩6,670 | ₩6,440 | ₩6,590 | +0.76% | 46.6만 |
|---|
| 2026.05.07 | ₩6,610 | ₩6,650 | ₩6,390 | ₩6,540 | -1.06% | 36.4만 |
|---|
| 2026.05.06 | ₩6,820 | ₩6,940 | ₩6,590 | ₩6,590 | -3.37% | 49.2만 |
|---|
| 2026.05.04 | ₩6,720 | ₩6,900 | ₩6,700 | ₩6,790 | +1.04% | 29.4만 |
|---|
| 2026.04.30 | ₩6,900 | ₩6,920 | ₩6,690 | ₩6,710 | -2.75% | 24.4만 |
|---|
| 2026.04.29 | ₩6,790 | ₩6,900 | ₩6,720 | ₩6,850 | +0.88% | 20.7만 |
|---|
| 2026.04.28 | ₩6,950 | ₩6,950 | ₩6,740 | ₩6,780 | -2.45% | 27만 |
|---|
| 2026.04.27 | ₩6,920 | ₩6,980 | ₩6,840 | ₩6,870 | -0.72% | 32.9만 |
|---|
| 2026.04.24 | ₩6,650 | ₩6,860 | ₩6,650 | ₩6,850 | +3.01% | 31.8만 |
|---|
| 2026.04.23 | ₩6,860 | ₩6,900 | ₩6,560 | ₩6,650 | -3.06% | 34.7만 |
|---|
| 2026.04.22 | ₩6,730 | ₩6,840 | ₩6,630 | ₩6,810 | +1.19% | 22.8만 |
|---|
| 2026.04.21 | ₩6,800 | ₩6,900 | ₩6,650 | ₩6,730 | -1.03% | 34만 |
|---|
| 2026.04.20 | ₩6,770 | ₩6,790 | ₩6,660 | ₩6,720 | -0.74% | 19.7만 |
|---|
| 2026.04.17 | ₩6,760 | ₩6,780 | ₩6,680 | ₩6,770 | +0.15% | 21.1만 |
|---|
| 2026.04.16 | ₩6,800 | ₩6,800 | ₩6,560 | ₩6,750 | -0.74% | 77.1만 |
|---|
| 2026.04.15 | ₩6,810 | ₩6,870 | ₩6,700 | ₩6,750 | -0.88% | 33.9만 |
|---|
| 2026.04.14 | ₩6,720 | ₩6,780 | ₩6,600 | ₩6,730 | +0.15% | 30.1만 |
|---|
| 2026.04.13 | ₩6,350 | ₩6,610 | ₩6,300 | ₩6,570 | +3.46% | 22.2만 |
|---|
| 2026.04.10 | ₩6,450 | ₩6,640 | ₩6,420 | ₩6,440 | -0.16% | 24.3만 |
|---|
| 2026.04.09 | ₩6,500 | ₩6,500 | ₩6,300 | ₩6,390 | -1.69% | 16.6만 |
|---|
| 2026.04.08 | ₩6,430 | ₩6,560 | ₩6,310 | ₩6,510 | +1.24% | 38.8만 |
|---|
| 2026.04.07 | ₩6,400 | ₩6,430 | ₩6,140 | ₩6,240 | -2.50% | 36.1만 |
|---|
| 2026.04.06 | ₩6,490 | ₩6,530 | ₩6,300 | ₩6,340 | -2.31% | 17.4만 |
|---|
| 2026.04.03 | ₩6,500 | ₩6,660 | ₩6,460 | ₩6,480 | -0.31% | 13.3만 |
|---|
| 2026.04.02 | ₩6,730 | ₩6,830 | ₩6,380 | ₩6,420 | -4.61% | 21.9만 |
|---|
| 2026.04.01 | ₩6,420 | ₩6,720 | ₩6,420 | ₩6,690 | +4.21% | 19.9만 |
|---|
| 2026.03.31 | ₩6,500 | ₩6,560 | ₩6,270 | ₩6,270 | -3.54% | 23.6만 |
|---|
| 2026.03.30 | ₩6,680 | ₩6,690 | ₩6,460 | ₩6,540 | -2.10% | 18만 |
|---|
| 2026.03.27 | ₩6,680 | ₩6,840 | ₩6,600 | ₩6,840 | +2.40% | 29.5만 |
|---|
| 2026.03.26 | ₩7,170 | ₩7,170 | ₩6,860 | ₩6,880 | -4.04% | 28.2만 |
|---|
| 2026.03.25 | ₩7,150 | ₩7,270 | ₩7,120 | ₩7,170 | +0.28% | 20.5만 |
|---|
| 2026.03.24 | ₩7,060 | ₩7,130 | ₩6,980 | ₩7,120 | +0.85% | 18.8만 |
|---|
| 2026.03.23 | ₩7,060 | ₩7,130 | ₩6,850 | ₩6,890 | -2.41% | 28.4만 |
|---|
| 2026.03.20 | ₩7,180 | ₩7,350 | ₩7,080 | ₩7,160 | -0.28% | 20만 |
|---|
| 2026.03.19 | ₩6,970 | ₩7,190 | ₩6,920 | ₩7,180 | +3.01% | 22.2만 |
|---|
| 2026.03.18 | ₩7,010 | ₩7,100 | ₩6,950 | ₩7,100 | +1.28% | 28.3만 |
|---|
| 2026.03.17 | ₩7,070 | ₩7,150 | ₩6,930 | ₩6,930 | -1.98% | 24.1만 |
|---|
| 2026.03.16 | ₩7,040 | ₩7,180 | ₩6,850 | ₩6,980 | -0.85% | 29만 |
|---|
| 2026.03.13 | ₩6,760 | ₩7,080 | ₩6,630 | ₩6,970 | +3.11% | 63.7만 |
|---|
| 2026.03.12 | ₩6,900 | ₩7,000 | ₩6,760 | ₩6,880 | -0.29% | 22.1만 |
|---|
| 2026.03.11 | ₩6,840 | ₩7,190 | ₩6,840 | ₩6,950 | +1.61% | 31.1만 |
|---|
| 2026.03.10 | ₩6,720 | ₩6,810 | ₩6,650 | ₩6,750 | +0.45% | 28만 |
|---|
| 2026.03.09 | ₩6,660 | ₩6,700 | ₩6,410 | ₩6,550 | -1.65% | 32.9만 |
|---|
| 2026.03.06 | ₩6,760 | ₩6,980 | ₩6,590 | ₩6,870 | +1.63% | 29.9만 |
|---|
| 2026.03.05 | ₩6,800 | ₩6,900 | ₩6,640 | ₩6,780 | -0.29% | 58.7만 |
|---|
| 2026.03.04 | ₩6,920 | ₩7,160 | ₩6,260 | ₩6,480 | -6.36% | 93.4만 |
|---|
| 2026.03.03 | ₩7,610 | ₩7,710 | ₩7,180 | ₩7,210 | -5.26% | 77.8만 |
|---|
| 2026.02.27 | ₩7,900 | ₩7,910 | ₩7,630 | ₩7,790 | -1.39% | 39.6만 |
|---|
| 2026.02.26 | ₩8,120 | ₩8,160 | ₩7,910 | ₩7,940 | -2.22% | 43.8만 |
|---|
| 2026.02.25 | ₩8,200 | ₩8,260 | ₩8,040 | ₩8,090 | -1.34% | 45.1만 |
|---|
| 2026.02.24 | ₩8,090 | ₩8,290 | ₩7,990 | ₩8,150 | +0.74% | 38.3만 |
|---|
| 2026.02.23 | ₩8,440 | ₩8,450 | ₩7,930 | ₩8,090 | -4.15% | 74.5만 |
|---|
| 2026.02.20 | ₩8,330 | ₩8,560 | ₩8,280 | ₩8,350 | +0.24% | 42.8만 |
|---|
| 2026.02.19 | ₩8,220 | ₩8,350 | ₩8,160 | ₩8,310 | +1.09% | 50.2만 |
|---|
| 2026.02.13 | ₩8,660 | ₩8,660 | ₩8,130 | ₩8,180 | -5.54% | 81.9만 |
|---|
| 2026.02.12 | ₩8,080 | ₩9,120 | ₩8,030 | ₩8,670 | +7.30% | 194.8만 |
|---|
| 2026.02.11 | ₩7,900 | ₩8,190 | ₩7,740 | ₩8,030 | +1.65% | 50.2만 |
|---|
| 2026.02.10 | ₩8,010 | ₩8,100 | ₩7,810 | ₩7,850 | -2.00% | 49.2만 |
|---|
| 2026.02.09 | ₩7,900 | ₩8,050 | ₩7,830 | ₩8,000 | +1.27% | 38.2만 |
|---|
| 2026.02.06 | ₩7,680 | ₩7,890 | ₩7,330 | ₩7,670 | -0.13% | 51.8만 |
|---|
| 2026.02.05 | ₩8,010 | ₩8,045 | ₩7,780 | ₩7,820 | -2.37% | 64.6만 |
|---|
| 2026.02.04 | ₩8,340 | ₩8,370 | ₩8,100 | ₩8,170 | -2.04% | 48.8만 |
|---|
| 2026.02.03 | ₩7,800 | ₩8,420 | ₩7,750 | ₩8,410 | +7.82% | 121.1만 |
|---|
| 2026.02.02 | ₩7,830 | ₩8,030 | ₩7,590 | ₩7,600 | -2.94% | 66.1만 |
|---|
| 2026.01.30 | ₩8,190 | ₩8,190 | ₩7,830 | ₩7,910 | -3.42% | 76.7만 |
|---|
| 2026.01.29 | ₩8,300 | ₩8,430 | ₩7,700 | ₩8,190 | -1.33% | 155.3만 |
|---|
| 2026.01.28 | ₩7,560 | ₩8,110 | ₩7,530 | ₩8,060 | +6.61% | 158.4만 |
|---|
| 2026.01.27 | ₩7,450 | ₩7,580 | ₩7,410 | ₩7,520 | +0.94% | 69.4만 |
|---|
| 2026.01.26 | ₩7,380 | ₩7,480 | ₩7,280 | ₩7,400 | +0.27% | 42.9만 |
|---|
| 2026.01.23 | ₩7,130 | ₩7,340 | ₩7,040 | ₩7,340 | +2.95% | 47.5만 |
|---|
| 2026.01.22 | ₩7,150 | ₩7,340 | ₩7,070 | ₩7,130 | -0.28% | 35.8만 |
|---|
| 2026.01.21 | ₩7,100 | ₩7,180 | ₩6,950 | ₩7,150 | +0.70% | 41.6만 |
|---|
| 2026.01.20 | ₩7,440 | ₩7,440 | ₩7,130 | ₩7,240 | -2.69% | 55.6만 |
|---|
| 2026.01.19 | ₩7,200 | ₩7,500 | ₩7,100 | ₩7,380 | +2.50% | 93.2만 |
|---|
| 2026.01.16 | ₩6,940 | ₩7,300 | ₩6,940 | ₩7,200 | +3.75% | 57.6만 |
|---|
| 2026.01.15 | ₩6,950 | ₩6,980 | ₩6,810 | ₩6,970 | +0.29% | 19.3만 |
|---|
| 2026.01.14 | ₩7,000 | ₩7,080 | ₩6,890 | ₩6,950 | -0.71% | 18만 |
|---|
| 2026.01.13 | ₩7,060 | ₩7,150 | ₩6,910 | ₩7,030 | -0.42% | 26.1만 |
|---|
| 2026.01.12 | ₩6,880 | ₩7,060 | ₩6,840 | ₩6,980 | +1.45% | 22.5만 |
|---|
| 2026.01.09 | ₩6,950 | ₩7,040 | ₩6,850 | ₩6,870 | -1.15% | 24.3만 |
|---|
| 2026.01.08 | ₩7,360 | ₩7,380 | ₩6,940 | ₩6,950 | -5.57% | 60만 |
|---|
| 2026.01.07 | ₩7,190 | ₩7,360 | ₩7,110 | ₩7,300 | +1.53% | 43.9만 |
|---|
| 2026.01.06 | ₩7,170 | ₩7,350 | ₩7,090 | ₩7,180 | +0.14% | 49.9만 |
|---|
| 2026.01.05 | ₩7,180 | ₩7,270 | ₩7,070 | ₩7,140 | -0.56% | 39만 |
|---|
| 2026.01.02 | ₩7,060 | ₩7,170 | ₩6,930 | ₩7,110 | +0.71% | 26.4만 |
|---|
| 2025.12.30 | ₩7,020 | ₩7,080 | ₩6,950 | ₩7,060 | +0.57% | 13.6만 |
|---|
| 2025.12.29 | ₩6,920 | ₩7,040 | ₩6,880 | ₩7,020 | +1.45% | 13.5만 |
|---|
| 2025.12.26 | ₩7,040 | ₩7,150 | ₩7,030 | ₩7,100 | +0.85% | 11.1만 |
|---|
| 2025.12.24 | ₩7,060 | ₩7,060 | ₩6,980 | ₩6,990 | -0.99% | 8.6만 |
|---|
| 2025.12.23 | ₩7,150 | ₩7,220 | ₩7,000 | ₩7,030 | -1.68% | 7.7만 |
|---|
| 2025.12.22 | ₩7,040 | ₩7,160 | ₩7,000 | ₩7,130 | +1.28% | 13.8만 |
|---|
| 2025.12.19 | ₩6,940 | ₩7,010 | ₩6,880 | ₩6,970 | +0.43% | 7.4만 |
|---|
| 2025.12.18 | ₩6,850 | ₩6,950 | ₩6,790 | ₩6,890 | +0.58% | 8.7만 |
|---|
| 2025.12.17 | ₩7,000 | ₩7,000 | ₩6,870 | ₩6,930 | -1.00% | 11만 |
|---|
| 2025.12.16 | ₩7,130 | ₩7,130 | ₩6,900 | ₩6,950 | -2.52% | 24.1만 |
|---|
| 2025.12.15 | ₩7,160 | ₩7,170 | ₩7,060 | ₩7,130 | -0.42% | 12.1만 |
|---|
| 2025.12.12 | ₩7,130 | ₩7,240 | ₩7,060 | ₩7,230 | +1.40% | 13.5만 |
|---|
| 2025.12.11 | ₩7,150 | ₩7,150 | ₩7,040 | ₩7,050 | -1.40% | 13만 |
|---|
| 2025.12.10 | ₩7,110 | ₩7,190 | ₩7,080 | ₩7,110 | 0.00% | 12.5만 |
|---|
| 2025.12.09 | ₩7,200 | ₩7,240 | ₩7,070 | ₩7,100 | -1.39% | 25만 |
|---|
| 2025.12.08 | ₩7,330 | ₩7,330 | ₩7,140 | ₩7,240 | -1.23% | 10.8만 |
|---|
| 2025.12.05 | ₩7,370 | ₩7,520 | ₩7,210 | ₩7,270 | -1.36% | 26.6만 |
|---|
| 2025.12.04 | ₩7,330 | ₩7,390 | ₩7,200 | ₩7,250 | -1.09% | 24.9만 |
|---|
| 2025.12.03 | ₩7,070 | ₩7,300 | ₩7,060 | ₩7,270 | +2.83% | 15.1만 |
|---|
| 2025.12.02 | ₩7,050 | ₩7,060 | ₩6,980 | ₩7,050 | 0.00% | 6.8만 |
|---|
| 2025.12.01 | ₩7,180 | ₩7,180 | ₩6,970 | ₩7,040 | -1.95% | 9.9만 |
|---|
| 2025.11.28 | ₩6,890 | ₩7,200 | ₩6,850 | ₩7,100 | +3.05% | 20만 |
|---|
| 2025.11.27 | ₩6,880 | ₩6,960 | ₩6,840 | ₩6,900 | +0.29% | 7.6만 |
|---|
| 2025.11.26 | ₩6,830 | ₩6,890 | ₩6,750 | ₩6,890 | +0.88% | 10.8만 |
|---|
| 2025.11.25 | ₩6,900 | ₩6,900 | ₩6,660 | ₩6,830 | -1.01% | 11.7만 |
|---|
| 2025.11.24 | ₩6,860 | ₩6,870 | ₩6,680 | ₩6,700 | -2.33% | 11.8만 |
|---|
| 2025.11.21 | ₩6,860 | ₩6,910 | ₩6,750 | ₩6,780 | -1.17% | 17.6만 |
|---|
| 2025.11.20 | ₩6,950 | ₩7,180 | ₩6,950 | ₩7,150 | +2.88% | 13.6만 |
|---|
| 2025.11.19 | ₩6,900 | ₩6,970 | ₩6,610 | ₩6,910 | +0.14% | 12.7만 |
|---|
| 2025.11.18 | ₩6,970 | ₩7,060 | ₩6,840 | ₩6,880 | -1.29% | 12.6만 |
|---|
| 2025.11.17 | ₩7,050 | ₩7,200 | ₩6,950 | ₩7,120 | +0.99% | 8만 |
|---|
| 2025.11.14 | ₩7,100 | ₩7,170 | ₩7,020 | ₩7,050 | -0.70% | 16.2만 |
|---|
| 2025.11.13 | ₩7,310 | ₩7,370 | ₩7,190 | ₩7,270 | -0.55% | 14.3만 |
|---|
| 2025.11.12 | ₩7,310 | ₩7,370 | ₩7,250 | ₩7,310 | 0.00% | 13만 |
|---|
| 2025.11.11 | ₩7,220 | ₩7,400 | ₩7,190 | ₩7,280 | +0.83% | 21.9만 |
|---|
| 2025.11.10 | ₩6,930 | ₩7,250 | ₩6,810 | ₩7,240 | +4.47% | 17.1만 |
|---|
| 2025.11.07 | ₩7,030 | ₩7,030 | ₩6,760 | ₩6,900 | -1.85% | 20.6만 |
|---|
| 2025.11.06 | ₩7,250 | ₩7,340 | ₩6,910 | ₩7,100 | -2.07% | 24.1만 |
|---|
| 2025.11.05 | ₩7,080 | ₩7,150 | ₩6,800 | ₩7,080 | 0.00% | 37.1만 |
|---|
| 2025.11.04 | ₩7,240 | ₩7,290 | ₩7,000 | ₩7,220 | -0.28% | 34.1만 |
|---|
| 2025.11.03 | ₩6,420 | ₩7,120 | ₩6,380 | ₩7,120 | +10.90% | 105.1만 |
|---|
| 2025.10.31 | ₩6,370 | ₩6,420 | ₩6,310 | ₩6,400 | +0.47% | 14.8만 |
|---|
| 2025.10.30 | ₩6,470 | ₩6,540 | ₩6,300 | ₩6,340 | -2.01% | 19.3만 |
|---|
| 2025.10.29 | ₩6,390 | ₩6,540 | ₩6,310 | ₩6,530 | +2.19% | 24.4만 |
|---|
| 2025.10.28 | ₩6,230 | ₩6,370 | ₩6,220 | ₩6,340 | +1.77% | 14.2만 |
|---|
| 2025.10.27 | ₩6,200 | ₩6,320 | ₩6,130 | ₩6,290 | +1.45% | 12만 |
|---|
| 2025.10.24 | ₩6,160 | ₩6,210 | ₩6,120 | ₩6,160 | 0.00% | 8만 |
|---|
| 2025.10.23 | ₩6,210 | ₩6,210 | ₩6,050 | ₩6,140 | -1.13% | 10.1만 |
|---|
| 2025.10.22 | ₩6,270 | ₩6,270 | ₩6,070 | ₩6,210 | -0.96% | 11만 |
|---|
| 2025.10.21 | ₩6,320 | ₩6,400 | ₩6,220 | ₩6,270 | -0.79% | 15.4만 |
|---|
| 2025.10.20 | ₩6,230 | ₩6,340 | ₩6,190 | ₩6,320 | +1.44% | 10.7만 |
|---|
| 2025.10.17 | ₩6,280 | ₩6,280 | ₩6,130 | ₩6,200 | -1.27% | 12.5만 |
|---|
| 2025.10.16 | ₩6,200 | ₩6,300 | ₩6,160 | ₩6,280 | +1.29% | 11.1만 |
|---|
| 2025.10.15 | ₩6,100 | ₩6,180 | ₩6,090 | ₩6,180 | +1.31% | 5.9만 |
|---|
| 2025.10.14 | ₩6,180 | ₩6,270 | ₩6,030 | ₩6,120 | -0.97% | 13.7만 |
|---|
| 2025.10.13 | ₩6,130 | ₩6,200 | ₩6,050 | ₩6,160 | +0.49% | 12.4만 |
|---|
| 2025.10.10 | ₩6,250 | ₩6,310 | ₩6,190 | ₩6,280 | +0.48% | 9.8만 |
|---|