시장 데이터를 불러오는 중
전체 종목
드림시큐리티 과거 주가
203650.KQ · KOSDAQ
주요 제품·사업: 정보보안솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
203650.KQ · KOSDAQ
주요 제품·사업: 정보보안솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,870 | ₩2,925 | ₩2,700 | ₩2,755 | -4.01% | 297.9만 |
| 2026.10.07 | ₩3,060 | ₩3,110 | ₩2,910 | ₩2,935 | -4.08% | 434.9만 |
| 2026.10.06 | ₩3,200 | ₩3,360 | ₩2,995 | ₩3,095 | -3.28% | 1836.7만 |
| 2026.10.02 | ₩2,775 | ₩2,885 | ₩2,745 | ₩2,845 | +2.52% | 417.1만 |
| 2026.10.01 | ₩2,705 | ₩2,735 | ₩2,575 | ₩2,720 | +0.55% | 167.5만 |
| 2026.09.30 | ₩2,725 | ₩2,805 | ₩2,690 | ₩2,715 | -0.37% | 185만 |
| 2026.09.29 | ₩2,905 | ₩2,905 | ₩2,665 | ₩2,705 | -6.88% | 312.5만 |
| 2026.09.28 | ₩2,805 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,045 |
| ₩2,750 |
| ₩2,855 |
| +1.78% |
| 786.6만 |
| 2026.09.23 | ₩2,750 | ₩3,045 | ₩2,745 | ₩2,790 | +1.45% | 1586.9만 |
|---|
| 2026.09.22 | ₩2,790 | ₩2,840 | ₩2,650 | ₩2,690 | -3.58% | 378.5만 |
|---|
| 2026.09.21 | ₩2,830 | ₩2,960 | ₩2,670 | ₩2,685 | -5.12% | 698.3만 |
|---|
| 2026.09.18 | ₩2,810 | ₩2,865 | ₩2,810 | ₩2,830 | +0.71% | 232.5만 |
|---|
| 2026.09.17 | ₩2,705 | ₩2,760 | ₩2,675 | ₩2,760 | +2.03% | 161.4만 |
|---|
| 2026.09.16 | ₩2,675 | ₩2,725 | ₩2,650 | ₩2,665 | -0.37% | 221.6만 |
|---|
| 2026.09.15 | ₩2,825 | ₩3,020 | ₩2,610 | ₩2,800 | -0.88% | 3256.7만 |
|---|
| 2026.09.14 | ₩2,745 | ₩3,145 | ₩2,700 | ₩2,795 | +1.82% | 3834.6만 |
|---|
| 2026.09.11 | ₩2,230 | ₩2,725 | ₩2,170 | ₩2,620 | +17.49% | 5144.7만 |
|---|
| 2026.09.10 | ₩2,125 | ₩2,140 | ₩2,055 | ₩2,125 | 0.00% | 70.1만 |
|---|
| 2026.09.09 | ₩2,070 | ₩2,215 | ₩2,050 | ₩2,135 | +3.14% | 201.1만 |
|---|
| 2026.09.08 | ₩2,015 | ₩2,075 | ₩2,007 | ₩2,035 | +0.99% | 43.9만 |
|---|
| 2026.09.07 | ₩2,040 | ₩2,055 | ₩2,000 | ₩2,015 | -1.23% | 36.2만 |
|---|
| 2026.09.04 | ₩1,981 | ₩2,065 | ₩1,981 | ₩2,025 | +2.22% | 60.6만 |
|---|
| 2026.09.03 | ₩2,045 | ₩2,060 | ₩1,960 | ₩1,972 | -3.57% | 65.4만 |
|---|
| 2026.09.02 | ₩2,020 | ₩2,070 | ₩2,000 | ₩2,035 | +0.74% | 39.5만 |
|---|
| 2026.09.01 | ₩2,130 | ₩2,165 | ₩2,050 | ₩2,070 | -2.82% | 59.8만 |
|---|
| 2026.08.31 | ₩2,060 | ₩2,140 | ₩1,997 | ₩2,125 | +3.16% | 76.7만 |
|---|
| 2026.08.28 | ₩2,180 | ₩2,290 | ₩2,105 | ₩2,125 | -2.52% | 346.9만 |
|---|
| 2026.08.27 | ₩2,100 | ₩2,130 | ₩2,080 | ₩2,120 | +0.95% | 40.1만 |
|---|
| 2026.08.26 | ₩2,075 | ₩2,110 | ₩2,020 | ₩2,100 | +1.20% | 35.8만 |
|---|
| 2026.08.25 | ₩2,000 | ₩2,080 | ₩1,920 | ₩2,065 | +3.25% | 53.8만 |
|---|
| 2026.08.24 | ₩2,070 | ₩2,070 | ₩1,997 | ₩2,020 | -2.42% | 58만 |
|---|
| 2026.08.21 | ₩2,070 | ₩2,080 | ₩1,999 | ₩2,030 | -1.93% | 61.1만 |
|---|
| 2026.08.20 | ₩2,020 | ₩2,120 | ₩2,020 | ₩2,115 | +4.70% | 74.4만 |
|---|
| 2026.08.19 | ₩2,010 | ₩2,060 | ₩1,992 | ₩1,996 | -0.70% | 69.3만 |
|---|
| 2026.08.18 | ₩2,200 | ₩2,205 | ₩2,050 | ₩2,085 | -5.23% | 71.6만 |
|---|
| 2026.08.14 | ₩2,150 | ₩2,180 | ₩2,080 | ₩2,180 | +1.40% | 92.4만 |
|---|
| 2026.08.13 | ₩2,170 | ₩2,220 | ₩2,130 | ₩2,130 | -1.84% | 119.9만 |
|---|
| 2026.08.12 | ₩2,095 | ₩2,190 | ₩2,065 | ₩2,115 | +0.95% | 166.5만 |
|---|
| 2026.08.11 | ₩2,050 | ₩2,095 | ₩1,996 | ₩2,090 | +1.95% | 91.8만 |
|---|
| 2026.08.10 | ₩2,030 | ₩2,100 | ₩2,015 | ₩2,090 | +2.96% | 119.1만 |
|---|
| 2026.08.07 | ₩2,045 | ₩2,115 | ₩1,941 | ₩1,966 | -3.86% | 158.1만 |
|---|
| 2026.08.06 | ₩2,015 | ₩2,040 | ₩1,962 | ₩2,010 | -0.25% | 110.2만 |
|---|
| 2026.08.05 | ₩1,960 | ₩2,055 | ₩1,930 | ₩2,030 | +3.57% | 162.9만 |
|---|
| 2026.08.04 | ₩1,829 | ₩1,896 | ₩1,819 | ₩1,891 | +3.39% | 145.3만 |
|---|
| 2026.08.03 | ₩1,710 | ₩1,825 | ₩1,690 | ₩1,762 | +3.04% | 99.5만 |
|---|
| 2026.07.31 | ₩1,616 | ₩1,739 | ₩1,616 | ₩1,728 | +6.93% | 151만 |
|---|
| 2026.07.30 | ₩1,515 | ₩1,610 | ₩1,513 | ₩1,554 | +2.57% | 115.6만 |
|---|
| 2026.07.29 | ₩1,712 | ₩1,757 | ₩1,525 | ₩1,569 | -8.35% | 206만 |
|---|
| 2026.07.28 | ₩1,950 | ₩2,140 | ₩1,680 | ₩1,712 | -12.21% | 729만 |
|---|
| 2026.07.27 | ₩1,841 | ₩1,860 | ₩1,767 | ₩1,839 | -0.11% | 119.7만 |
|---|
| 2026.07.24 | ₩1,853 | ₩1,899 | ₩1,819 | ₩1,841 | -0.65% | 110.9만 |
|---|
| 2026.07.23 | ₩1,925 | ₩1,965 | ₩1,806 | ₩1,890 | -1.82% | 297.6만 |
|---|
| 2026.07.22 | ₩1,997 | ₩2,025 | ₩1,920 | ₩1,925 | -3.61% | 73.8만 |
|---|
| 2026.07.21 | ₩1,935 | ₩1,975 | ₩1,870 | ₩1,945 | +0.52% | 95.1만 |
|---|
| 2026.07.20 | ₩2,020 | ₩2,040 | ₩1,913 | ₩1,942 | -3.86% | 104.6만 |
|---|
| 2026.07.16 | ₩2,120 | ₩2,120 | ₩2,050 | ₩2,065 | -2.59% | 98.9만 |
|---|
| 2026.07.15 | ₩2,105 | ₩2,195 | ₩2,105 | ₩2,170 | +3.09% | 91.2만 |
|---|
| 2026.07.14 | ₩2,040 | ₩2,090 | ₩1,950 | ₩2,070 | +1.47% | 151.2만 |
|---|
| 2026.07.13 | ₩2,330 | ₩2,345 | ₩2,045 | ₩2,045 | -12.23% | 161.7만 |
|---|
| 2026.07.10 | ₩2,110 | ₩2,350 | ₩2,100 | ₩2,280 | +8.06% | 199만 |
|---|
| 2026.07.09 | ₩2,080 | ₩2,165 | ₩2,005 | ₩2,095 | +0.72% | 96.6만 |
|---|
| 2026.07.08 | ₩2,085 | ₩2,145 | ₩2,030 | ₩2,095 | +0.48% | 93.7만 |
|---|
| 2026.07.07 | ₩2,120 | ₩2,200 | ₩2,030 | ₩2,115 | -0.24% | 108.3만 |
|---|
| 2026.07.06 | ₩2,160 | ₩2,195 | ₩2,085 | ₩2,140 | -0.93% | 96.2만 |
|---|
| 2026.07.03 | ₩2,145 | ₩2,165 | ₩2,060 | ₩2,155 | +0.47% | 94.8만 |
|---|
| 2026.07.02 | ₩2,250 | ₩2,270 | ₩2,130 | ₩2,145 | -4.67% | 112.5만 |
|---|
| 2026.07.01 | ₩2,290 | ₩2,335 | ₩2,210 | ₩2,275 | -0.66% | 122.2만 |
|---|
| 2026.06.30 | ₩2,290 | ₩2,320 | ₩2,185 | ₩2,290 | 0.00% | 96.5만 |
|---|
| 2026.06.29 | ₩2,135 | ₩2,300 | ₩2,070 | ₩2,280 | +6.79% | 159만 |
|---|
| 2026.06.26 | ₩2,355 | ₩2,405 | ₩2,085 | ₩2,145 | -8.92% | 298.5만 |
|---|
| 2026.06.25 | ₩2,485 | ₩2,575 | ₩2,380 | ₩2,405 | -3.22% | 246.3만 |
|---|
| 2026.06.24 | ₩2,465 | ₩2,625 | ₩2,355 | ₩2,545 | +3.25% | 588.1만 |
|---|
| 2026.06.23 | ₩2,850 | ₩3,010 | ₩2,455 | ₩2,465 | -13.51% | 1462.7만 |
|---|
| 2026.06.22 | ₩2,570 | ₩2,650 | ₩2,480 | ₩2,650 | +3.11% | 156.6만 |
|---|
| 2026.06.19 | ₩2,750 | ₩2,800 | ₩2,550 | ₩2,600 | -5.45% | 223.1만 |
|---|
| 2026.06.18 | ₩2,925 | ₩2,925 | ₩2,745 | ₩2,745 | -6.15% | 259.9만 |
|---|
| 2026.06.17 | ₩3,055 | ₩3,055 | ₩2,900 | ₩2,960 | -3.11% | 206.7만 |
|---|
| 2026.06.16 | ₩3,140 | ₩3,215 | ₩2,905 | ₩3,010 | -4.14% | 261.8만 |
|---|
| 2026.06.15 | ₩3,085 | ₩3,175 | ₩2,970 | ₩3,060 | -0.81% | 300.3만 |
|---|
| 2026.06.12 | ₩2,990 | ₩3,170 | ₩2,965 | ₩2,990 | 0.00% | 257.4만 |
|---|
| 2026.06.11 | ₩2,890 | ₩3,015 | ₩2,760 | ₩2,925 | +1.21% | 271.7만 |
|---|
| 2026.06.10 | ₩2,980 | ₩3,060 | ₩2,905 | ₩2,960 | -0.67% | 1.3천 |
|---|
| 2026.06.09 | ₩3,250 | ₩3,315 | ₩2,965 | ₩3,135 | -3.54% | 234.9만 |
|---|
| 2026.06.08 | ₩2,565 | ₩3,170 | ₩2,565 | ₩3,015 | +17.54% | 234.7만 |
|---|
| 2026.06.05 | ₩3,075 | ₩3,165 | ₩2,960 | ₩3,085 | +0.33% | 156.9만 |
|---|
| 2026.06.04 | ₩3,160 | ₩3,300 | ₩3,000 | ₩3,220 | +1.90% | 206.2만 |
|---|
| 2026.06.02 | ₩2,975 | ₩3,160 | ₩2,850 | ₩3,160 | +6.22% | 357.4만 |
|---|
| 2026.06.01 | ₩3,380 | ₩3,390 | ₩3,100 | ₩3,170 | -6.21% | 463.1만 |
|---|
| 2026.05.29 | ₩3,790 | ₩3,805 | ₩3,320 | ₩3,490 | -7.92% | 771만 |
|---|
| 2026.05.28 | ₩3,820 | ₩3,820 | ₩3,400 | ₩3,485 | -8.77% | 612.5만 |
|---|
| 2026.05.27 | ₩4,810 | ₩4,810 | ₩3,650 | ₩3,800 | -21.00% | 3202.2만 |
|---|
| 2026.05.26 | ₩3,725 | ₩4,615 | ₩3,725 | ₩4,615 | +23.89% | 2130.1만 |
|---|
| 2026.05.22 | ₩3,800 | ₩4,030 | ₩3,450 | ₩3,550 | -6.58% | 2303.6만 |
|---|
| 2026.05.21 | ₩3,205 | ₩3,250 | ₩3,105 | ₩3,145 | -1.87% | 254.8만 |
|---|
| 2026.05.20 | ₩3,260 | ₩3,260 | ₩2,980 | ₩3,105 | -4.75% | 378만 |
|---|
| 2026.05.19 | ₩3,225 | ₩3,710 | ₩3,090 | ₩3,355 | +4.03% | 1378.8만 |
|---|
| 2026.05.18 | ₩3,010 | ₩3,230 | ₩2,805 | ₩3,170 | +5.32% | 477.2만 |
|---|
| 2026.05.15 | ₩3,265 | ₩3,385 | ₩3,000 | ₩3,020 | -7.50% | 486만 |
|---|
| 2026.05.14 | ₩3,460 | ₩3,560 | ₩3,220 | ₩3,265 | -5.64% | 524.7만 |
|---|
| 2026.05.13 | ₩3,710 | ₩3,765 | ₩3,435 | ₩3,585 | -3.37% | 760만 |
|---|
| 2026.05.12 | ₩4,135 | ₩4,205 | ₩3,335 | ₩3,610 | -12.70% | 1527.3만 |
|---|
| 2026.05.11 | ₩3,795 | ₩4,155 | ₩3,560 | ₩3,790 | -0.13% | 1662.8만 |
|---|
| 2026.05.08 | ₩3,850 | ₩4,060 | ₩3,620 | ₩3,655 | -5.06% | 1597만 |
|---|
| 2026.05.07 | ₩3,750 | ₩4,675 | ₩3,725 | ₩4,130 | +10.13% | 1.3억 |
|---|
| 2026.05.06 | ₩2,915 | ₩3,755 | ₩2,685 | ₩3,755 | +28.82% | 9093.5만 |
|---|
| 2026.05.04 | ₩2,910 | ₩3,050 | ₩2,815 | ₩2,890 | -0.69% | 1306만 |
|---|
| 2026.04.30 | ₩2,720 | ₩2,840 | ₩2,605 | ₩2,740 | +0.74% | 943.9만 |
|---|
| 2026.04.29 | ₩3,035 | ₩3,035 | ₩2,850 | ₩2,890 | -4.78% | 451.3만 |
|---|
| 2026.04.28 | ₩3,060 | ₩3,070 | ₩2,875 | ₩3,035 | -0.82% | 474.8만 |
|---|
| 2026.04.27 | ₩3,035 | ₩3,160 | ₩2,875 | ₩3,015 | -0.66% | 1058만 |
|---|
| 2026.04.24 | ₩3,290 | ₩3,300 | ₩3,020 | ₩3,035 | -7.75% | 1207.8만 |
|---|
| 2026.04.23 | ₩3,915 | ₩4,020 | ₩3,260 | ₩3,390 | -13.41% | 1939.5만 |
|---|
| 2026.04.22 | ₩3,675 | ₩4,155 | ₩3,515 | ₩3,930 | +6.94% | 2490만 |
|---|
| 2026.04.21 | ₩4,170 | ₩4,290 | ₩3,405 | ₩3,800 | -8.87% | 7474.9만 |
|---|
| 2026.04.20 | ₩3,175 | ₩3,880 | ₩3,000 | ₩3,880 | +22.20% | 6009.3만 |
|---|
| 2026.04.17 | ₩3,405 | ₩3,405 | ₩2,625 | ₩2,985 | -12.33% | 5102.5만 |
|---|
| 2026.04.16 | ₩3,545 | ₩3,545 | ₩3,235 | ₩3,545 | 0.00% | 2401.5만 |
|---|
| 2026.04.15 | ₩2,505 | ₩2,730 | ₩2,425 | ₩2,730 | +8.98% | 1778.1만 |
|---|
| 2026.04.14 | ₩2,070 | ₩2,235 | ₩2,000 | ₩2,100 | +1.45% | 1391.2만 |
|---|
| 2026.04.13 | ₩1,848 | ₩2,170 | ₩1,800 | ₩1,992 | +7.79% | 2277.6만 |
|---|
| 2026.04.10 | ₩1,624 | ₩1,928 | ₩1,624 | ₩1,846 | +13.67% | 1877.5만 |
|---|
| 2026.04.09 | ₩1,655 | ₩1,661 | ₩1,607 | ₩1,623 | -1.93% | 29.9만 |
|---|
| 2026.04.08 | ₩1,596 | ₩1,690 | ₩1,596 | ₩1,653 | +3.57% | 98.7만 |
|---|
| 2026.04.07 | ₩1,620 | ₩1,620 | ₩1,557 | ₩1,577 | -2.65% | 28.2만 |
|---|
| 2026.04.06 | ₩1,615 | ₩1,632 | ₩1,566 | ₩1,573 | -2.60% | 42.6만 |
|---|
| 2026.04.03 | ₩1,595 | ₩1,629 | ₩1,560 | ₩1,593 | -0.13% | 49.2만 |
|---|
| 2026.04.02 | ₩1,661 | ₩1,690 | ₩1,546 | ₩1,560 | -6.08% | 84.6만 |
|---|
| 2026.04.01 | ₩1,600 | ₩1,655 | ₩1,600 | ₩1,645 | +2.81% | 64.8만 |
|---|
| 2026.03.31 | ₩1,620 | ₩1,630 | ₩1,568 | ₩1,578 | -2.59% | 52.5만 |
|---|
| 2026.03.30 | ₩1,680 | ₩1,680 | ₩1,594 | ₩1,620 | -3.57% | 61.3만 |
|---|
| 2026.03.27 | ₩1,580 | ₩1,708 | ₩1,570 | ₩1,680 | +6.33% | 134.3만 |
|---|
| 2026.03.26 | ₩1,711 | ₩1,712 | ₩1,610 | ₩1,615 | -5.61% | 78.1만 |
|---|
| 2026.03.25 | ₩1,613 | ₩1,702 | ₩1,589 | ₩1,702 | +5.52% | 186.1만 |
|---|
| 2026.03.24 | ₩1,577 | ₩1,622 | ₩1,566 | ₩1,613 | +2.28% | 90만 |
|---|
| 2026.03.23 | ₩1,600 | ₩1,600 | ₩1,533 | ₩1,534 | -4.13% | 32.9만 |
|---|
| 2026.03.20 | ₩1,590 | ₩1,621 | ₩1,576 | ₩1,605 | +0.94% | 41.6만 |
|---|
| 2026.03.19 | ₩1,546 | ₩1,602 | ₩1,517 | ₩1,576 | +1.94% | 37.7만 |
|---|
| 2026.03.18 | ₩1,555 | ₩1,567 | ₩1,540 | ₩1,550 | -0.32% | 24.3만 |
|---|
| 2026.03.17 | ₩1,544 | ₩1,567 | ₩1,544 | ₩1,552 | +0.52% | 17만 |
|---|
| 2026.03.16 | ₩1,575 | ₩1,577 | ₩1,536 | ₩1,544 | -1.97% | 16.6만 |
|---|
| 2026.03.13 | ₩1,562 | ₩1,598 | ₩1,540 | ₩1,566 | +0.26% | 29.8만 |
|---|
| 2026.03.12 | ₩1,519 | ₩1,571 | ₩1,504 | ₩1,562 | +2.83% | 35.2만 |
|---|
| 2026.03.11 | ₩1,492 | ₩1,535 | ₩1,486 | ₩1,519 | +1.81% | 28.3만 |
|---|
| 2026.03.10 | ₩1,490 | ₩1,504 | ₩1,450 | ₩1,480 | -0.67% | 17.7만 |
|---|
| 2026.03.09 | ₩1,518 | ₩1,518 | ₩1,400 | ₩1,440 | -5.14% | 33.2만 |
|---|
| 2026.03.06 | ₩1,511 | ₩1,542 | ₩1,492 | ₩1,522 | +0.73% | 23.8만 |
|---|
| 2026.03.05 | ₩1,480 | ₩1,532 | ₩1,480 | ₩1,511 | +2.09% | 44.7만 |
|---|
| 2026.03.04 | ₩1,572 | ₩1,572 | ₩1,400 | ₩1,422 | -9.54% | 124.9만 |
|---|
| 2026.03.03 | ₩1,605 | ₩1,650 | ₩1,584 | ₩1,585 | -1.25% | 64.3만 |
|---|
| 2026.02.27 | ₩1,670 | ₩1,707 | ₩1,638 | ₩1,640 | -1.80% | 81.3만 |
|---|
| 2026.02.26 | ₩1,683 | ₩1,712 | ₩1,638 | ₩1,640 | -2.55% | 83.9만 |
|---|
| 2026.02.25 | ₩1,658 | ₩1,666 | ₩1,637 | ₩1,650 | -0.48% | 51.6만 |
|---|
| 2026.02.24 | ₩1,675 | ₩1,680 | ₩1,654 | ₩1,658 | -1.01% | 43.6만 |
|---|
| 2026.02.23 | ₩1,680 | ₩1,685 | ₩1,655 | ₩1,674 | -0.36% | 46만 |
|---|
| 2026.02.20 | ₩1,678 | ₩1,682 | ₩1,652 | ₩1,670 | -0.48% | 48.4만 |
|---|
| 2026.02.19 | ₩1,710 | ₩1,710 | ₩1,668 | ₩1,678 | -1.87% | 72.9만 |
|---|
| 2026.02.13 | ₩1,686 | ₩1,700 | ₩1,666 | ₩1,687 | +0.06% | 32.9만 |
|---|
| 2026.02.12 | ₩1,733 | ₩1,770 | ₩1,690 | ₩1,712 | -1.21% | 41.9만 |
|---|
| 2026.02.11 | ₩1,727 | ₩1,740 | ₩1,690 | ₩1,731 | +0.23% | 64.4만 |
|---|
| 2026.02.10 | ₩1,681 | ₩1,725 | ₩1,680 | ₩1,725 | +2.62% | 77.1만 |
|---|
| 2026.02.09 | ₩1,677 | ₩1,700 | ₩1,652 | ₩1,680 | +0.18% | 68.3만 |
|---|
| 2026.02.06 | ₩1,650 | ₩1,650 | ₩1,577 | ₩1,646 | -0.24% | 55만 |
|---|
| 2026.02.05 | ₩1,696 | ₩1,697 | ₩1,650 | ₩1,650 | -2.71% | 51.9만 |
|---|
| 2026.02.04 | ₩1,688 | ₩1,702 | ₩1,657 | ₩1,677 | -0.65% | 81.9만 |
|---|
| 2026.02.03 | ₩1,704 | ₩1,727 | ₩1,670 | ₩1,704 | 0.00% | 46.9만 |
|---|
| 2026.02.02 | ₩1,699 | ₩1,744 | ₩1,659 | ₩1,699 | 0.00% | 90.3만 |
|---|
| 2026.01.30 | ₩1,754 | ₩1,784 | ₩1,690 | ₩1,710 | -2.51% | 107.8만 |
|---|
| 2026.01.29 | ₩1,712 | ₩1,741 | ₩1,660 | ₩1,741 | +1.69% | 123.6만 |
|---|
| 2026.01.28 | ₩1,713 | ₩1,719 | ₩1,690 | ₩1,715 | +0.12% | 65.9만 |
|---|
| 2026.01.27 | ₩1,697 | ₩1,717 | ₩1,683 | ₩1,713 | +0.94% | 70만 |
|---|
| 2026.01.26 | ₩1,668 | ₩1,717 | ₩1,643 | ₩1,704 | +2.16% | 165.4만 |
|---|
| 2026.01.23 | ₩1,590 | ₩1,654 | ₩1,588 | ₩1,652 | +3.90% | 130만 |
|---|
| 2026.01.22 | ₩1,577 | ₩1,591 | ₩1,560 | ₩1,590 | +0.82% | 46.4만 |
|---|
| 2026.01.21 | ₩1,626 | ₩1,626 | ₩1,561 | ₩1,574 | -3.20% | 59.5만 |
|---|
| 2026.01.20 | ₩1,583 | ₩1,634 | ₩1,564 | ₩1,626 | +2.72% | 77.7만 |
|---|
| 2026.01.19 | ₩1,570 | ₩1,585 | ₩1,542 | ₩1,584 | +0.89% | 48.6만 |
|---|
| 2026.01.16 | ₩1,580 | ₩1,580 | ₩1,544 | ₩1,570 | -0.63% | 43.4만 |
|---|
| 2026.01.15 | ₩1,577 | ₩1,580 | ₩1,553 | ₩1,577 | 0.00% | 36.5만 |
|---|
| 2026.01.14 | ₩1,583 | ₩1,590 | ₩1,566 | ₩1,577 | -0.38% | 29.7만 |
|---|
| 2026.01.13 | ₩1,570 | ₩1,588 | ₩1,570 | ₩1,584 | +0.89% | 36.7만 |
|---|
| 2026.01.12 | ₩1,559 | ₩1,590 | ₩1,540 | ₩1,588 | +1.86% | 39.2만 |
|---|
| 2026.01.09 | ₩1,530 | ₩1,580 | ₩1,530 | ₩1,559 | +1.90% | 34.3만 |
|---|
| 2026.01.08 | ₩1,583 | ₩1,655 | ₩1,542 | ₩1,542 | -2.59% | 56.4만 |
|---|
| 2026.01.07 | ₩1,619 | ₩1,620 | ₩1,574 | ₩1,587 | -1.98% | 45.1만 |
|---|
| 2026.01.06 | ₩1,650 | ₩1,650 | ₩1,617 | ₩1,617 | -2.00% | 40.8만 |
|---|
| 2026.01.05 | ₩1,667 | ₩1,680 | ₩1,619 | ₩1,650 | -1.02% | 61.9만 |
|---|
| 2026.01.02 | ₩1,645 | ₩1,678 | ₩1,621 | ₩1,665 | +1.22% | 41.1만 |
|---|
| 2025.12.30 | ₩1,635 | ₩1,646 | ₩1,597 | ₩1,645 | +0.61% | 35.7만 |
|---|
| 2025.12.29 | ₩1,622 | ₩1,640 | ₩1,592 | ₩1,635 | +0.80% | 28만 |
|---|
| 2025.12.26 | ₩1,608 | ₩1,625 | ₩1,577 | ₩1,622 | +0.87% | 29.3만 |
|---|
| 2025.12.24 | ₩1,645 | ₩1,650 | ₩1,580 | ₩1,608 | -2.25% | 62.3만 |
|---|
| 2025.12.23 | ₩1,675 | ₩1,695 | ₩1,620 | ₩1,646 | -1.73% | 50.9만 |
|---|
| 2025.12.22 | ₩1,620 | ₩1,664 | ₩1,620 | ₩1,660 | +2.47% | 56.9만 |
|---|
| 2025.12.19 | ₩1,570 | ₩1,621 | ₩1,556 | ₩1,618 | +3.06% | 48.9만 |
|---|
| 2025.12.18 | ₩1,553 | ₩1,632 | ₩1,532 | ₩1,565 | +0.77% | 35.2만 |
|---|
| 2025.12.17 | ₩1,580 | ₩1,583 | ₩1,557 | ₩1,570 | -0.63% | 39.6만 |
|---|
| 2025.12.16 | ₩1,628 | ₩1,628 | ₩1,572 | ₩1,572 | -3.44% | 63만 |
|---|
| 2025.12.15 | ₩1,640 | ₩1,655 | ₩1,550 | ₩1,628 | -0.73% | 57.9만 |
|---|
| 2025.12.12 | ₩1,602 | ₩1,700 | ₩1,581 | ₩1,646 | +2.75% | 105만 |
|---|
| 2025.12.11 | ₩1,666 | ₩1,675 | ₩1,638 | ₩1,644 | -1.32% | 31.5만 |
|---|
| 2025.12.10 | ₩1,691 | ₩1,691 | ₩1,634 | ₩1,666 | -1.48% | 70.8만 |
|---|
| 2025.12.09 | ₩1,723 | ₩1,737 | ₩1,698 | ₩1,736 | +0.75% | 16.7만 |
|---|
| 2025.12.08 | ₩1,729 | ₩1,749 | ₩1,723 | ₩1,737 | +0.46% | 17.5만 |
|---|
| 2025.12.05 | ₩1,754 | ₩1,760 | ₩1,703 | ₩1,729 | -1.43% | 21.2만 |
|---|
| 2025.12.04 | ₩1,721 | ₩1,743 | ₩1,704 | ₩1,725 | +0.23% | 26.7만 |
|---|
| 2025.12.03 | ₩1,696 | ₩1,723 | ₩1,690 | ₩1,720 | +1.42% | 23.9만 |
|---|
| 2025.12.02 | ₩1,685 | ₩1,699 | ₩1,650 | ₩1,696 | +0.65% | 20만 |
|---|
| 2025.12.01 | ₩1,750 | ₩1,771 | ₩1,620 | ₩1,684 | -3.77% | 86만 |
|---|
| 2025.11.28 | ₩1,632 | ₩1,664 | ₩1,610 | ₩1,658 | +1.59% | 22.9만 |
|---|
| 2025.11.27 | ₩1,557 | ₩1,611 | ₩1,557 | ₩1,607 | +3.21% | 23.1만 |
|---|
| 2025.11.26 | ₩1,552 | ₩1,569 | ₩1,543 | ₩1,563 | +0.71% | 15.5만 |
|---|
| 2025.11.25 | ₩1,552 | ₩1,650 | ₩1,531 | ₩1,550 | -0.13% | 34.8만 |
|---|
| 2025.11.24 | ₩1,620 | ₩1,622 | ₩1,547 | ₩1,552 | -4.20% | 46.3만 |
|---|
| 2025.11.21 | ₩1,635 | ₩1,635 | ₩1,592 | ₩1,617 | -1.10% | 32만 |
|---|
| 2025.11.20 | ₩1,643 | ₩1,715 | ₩1,624 | ₩1,642 | -0.06% | 34.1만 |
|---|
| 2025.11.19 | ₩1,624 | ₩1,672 | ₩1,618 | ₩1,634 | +0.62% | 50.7만 |
|---|
| 2025.11.18 | ₩1,733 | ₩1,734 | ₩1,600 | ₩1,623 | -6.35% | 190.9만 |
|---|
| 2025.11.17 | ₩1,750 | ₩1,810 | ₩1,745 | ₩1,748 | -0.14% | 134.4만 |
|---|
| 2025.11.14 | ₩1,783 | ₩1,808 | ₩1,750 | ₩1,755 | -1.54% | 80.5만 |
|---|
| 2025.11.13 | ₩1,820 | ₩1,828 | ₩1,790 | ₩1,808 | -0.69% | 63.3만 |
|---|
| 2025.11.12 | ₩1,805 | ₩1,830 | ₩1,795 | ₩1,820 | +0.83% | 65.1만 |
|---|
| 2025.11.11 | ₩1,833 | ₩1,855 | ₩1,795 | ₩1,815 | -0.95% | 72.8만 |
|---|
| 2025.11.10 | ₩1,825 | ₩1,840 | ₩1,788 | ₩1,830 | +0.27% | 69.6만 |
|---|
| 2025.11.07 | ₩1,825 | ₩1,850 | ₩1,775 | ₩1,813 | -0.68% | 116만 |
|---|
| 2025.11.06 | ₩1,870 | ₩1,933 | ₩1,833 | ₩1,853 | -0.94% | 264만 |
|---|
| 2025.11.05 | ₩1,833 | ₩1,858 | ₩1,773 | ₩1,855 | +1.23% | 207만 |
|---|
| 2025.11.04 | ₩1,840 | ₩1,860 | ₩1,750 | ₩1,835 | -0.27% | 548.2만 |
|---|
| 2025.11.03 | ₩1,670 | ₩1,698 | ₩1,670 | ₩1,675 | +0.30% | 51.6만 |
|---|
| 2025.10.31 | ₩1,670 | ₩1,688 | ₩1,665 | ₩1,670 | 0.00% | 41.3만 |
|---|
| 2025.10.30 | ₩1,733 | ₩1,740 | ₩1,678 | ₩1,680 | -3.03% | 71.2만 |
|---|
| 2025.10.29 | ₩1,730 | ₩1,760 | ₩1,718 | ₩1,740 | +0.58% | 72만 |
|---|
| 2025.10.28 | ₩1,750 | ₩1,775 | ₩1,723 | ₩1,730 | -1.14% | 68.2만 |
|---|
| 2025.10.27 | ₩1,735 | ₩1,758 | ₩1,728 | ₩1,745 | +0.58% | 86.1만 |
|---|
| 2025.10.24 | ₩1,758 | ₩1,820 | ₩1,718 | ₩1,725 | -1.85% | 107.5만 |
|---|
| 2025.10.23 | ₩1,700 | ₩1,783 | ₩1,675 | ₩1,750 | +2.94% | 227.2만 |
|---|
| 2025.10.22 | ₩1,688 | ₩1,703 | ₩1,655 | ₩1,698 | +0.59% | 79.7만 |
|---|
| 2025.10.21 | ₩1,705 | ₩1,715 | ₩1,683 | ₩1,688 | -1.03% | 57.9만 |
|---|
| 2025.10.20 | ₩1,710 | ₩1,710 | ₩1,660 | ₩1,705 | -0.29% | 52.1만 |
|---|
| 2025.10.17 | ₩1,725 | ₩1,735 | ₩1,683 | ₩1,683 | -2.46% | 105.6만 |
|---|
| 2025.10.16 | ₩1,800 | ₩1,800 | ₩1,745 | ₩1,750 | -2.78% | 109.3만 |
|---|
| 2025.10.15 | ₩1,785 | ₩1,800 | ₩1,763 | ₩1,788 | +0.14% | 107.2만 |
|---|
| 2025.10.14 | ₩1,775 | ₩1,873 | ₩1,733 | ₩1,783 | +0.42% | 653.2만 |
|---|
| 2025.10.13 | ₩1,730 | ₩1,735 | ₩1,678 | ₩1,710 | -1.16% | 39.1만 |
|---|
| 2025.10.10 | ₩1,718 | ₩1,755 | ₩1,715 | ₩1,738 | +1.16% | 73.5만 |
|---|