시장 데이터를 불러오는 중
전체 종목
덱스터 과거 주가
206560.KQ · KOSDAQ
주요 제품·사업: 시각효과(Visual Effect, VFX)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
206560.KQ · KOSDAQ
주요 제품·사업: 시각효과(Visual Effect, VFX)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩907 | ₩931 | ₩907 | ₩922 | +1.65% | 5만 |
| 2026.10.07 | ₩894 | ₩929 | ₩889 | ₩912 | +2.01% | 4.1만 |
| 2026.10.06 | ₩920 | ₩930 | ₩888 | ₩894 | -2.83% | 11.2만 |
| 2026.10.02 | ₩912 | ₩950 | ₩908 | ₩911 | -0.11% | 9.4만 |
| 2026.10.01 | ₩921 | ₩934 | ₩903 | ₩909 | -1.30% | 6.1만 |
| 2026.09.30 | ₩949 | ₩986 | ₩927 | ₩927 | -2.32% | 3.6만 |
| 2026.09.29 | ₩980 | ₩990 | ₩948 | ₩949 | -3.16% | 7.6만 |
| 2026.09.28 | ₩915 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩896 |
| ₩1,001 |
| +9.40% |
| 36.5만 |
| 2026.09.23 | ₩918 | ₩946 | ₩898 | ₩924 | +0.65% | 12.4만 |
|---|
| 2026.09.22 | ₩918 | ₩1,009 | ₩884 | ₩919 | +0.11% | 34만 |
|---|
| 2026.09.21 | ₩905 | ₩918 | ₩883 | ₩883 | -2.43% | 9.8만 |
|---|
| 2026.09.18 | ₩919 | ₩919 | ₩895 | ₩905 | -1.52% | 3만 |
|---|
| 2026.09.17 | ₩931 | ₩940 | ₩909 | ₩910 | -2.26% | 3만 |
|---|
| 2026.09.16 | ₩936 | ₩949 | ₩915 | ₩931 | -0.53% | 6만 |
|---|
| 2026.09.15 | ₩947 | ₩954 | ₩933 | ₩941 | -0.63% | 2.1만 |
|---|
| 2026.09.14 | ₩940 | ₩955 | ₩940 | ₩948 | +0.85% | 3.3만 |
|---|
| 2026.09.11 | ₩940 | ₩958 | ₩930 | ₩940 | 0.00% | 3.1만 |
|---|
| 2026.09.10 | ₩950 | ₩950 | ₩921 | ₩940 | -1.05% | 3.1만 |
|---|
| 2026.09.09 | ₩944 | ₩960 | ₩922 | ₩941 | -0.32% | 4만 |
|---|
| 2026.09.08 | ₩944 | ₩953 | ₩921 | ₩944 | 0.00% | 5.4만 |
|---|
| 2026.09.07 | ₩930 | ₩963 | ₩917 | ₩943 | +1.40% | 11.5만 |
|---|
| 2026.09.04 | ₩947 | ₩947 | ₩914 | ₩919 | -2.96% | 3.2만 |
|---|
| 2026.09.03 | ₩902 | ₩946 | ₩888 | ₩920 | +2.00% | 5.4만 |
|---|
| 2026.09.02 | ₩930 | ₩936 | ₩900 | ₩902 | -3.01% | 5.7만 |
|---|
| 2026.09.01 | ₩919 | ₩960 | ₩919 | ₩930 | +1.20% | 4.3만 |
|---|
| 2026.08.31 | ₩952 | ₩962 | ₩900 | ₩919 | -3.47% | 10.8만 |
|---|
| 2026.08.28 | ₩901 | ₩945 | ₩888 | ₩934 | +3.66% | 12.4만 |
|---|
| 2026.08.27 | ₩898 | ₩920 | ₩875 | ₩899 | +0.11% | 9.2만 |
|---|
| 2026.08.26 | ₩858 | ₩914 | ₩835 | ₩898 | +4.66% | 14만 |
|---|
| 2026.08.25 | ₩844 | ₩860 | ₩802 | ₩858 | +1.66% | 10.9만 |
|---|
| 2026.08.24 | ₩884 | ₩893 | ₩825 | ₩836 | -5.43% | 24.9만 |
|---|
| 2026.08.21 | ₩915 | ₩1,006 | ₩860 | ₩876 | -4.26% | 74.7만 |
|---|
| 2026.08.20 | ₩1,150 | ₩1,184 | ₩860 | ₩890 | -22.61% | 210.8만 |
|---|
| 2026.08.19 | ₩811 | ₩1,046 | ₩811 | ₩1,046 | +28.98% | 143.2만 |
|---|
| 2026.08.18 | ₩1,017 | ₩1,018 | ₩781 | ₩805 | -20.85% | 108만 |
|---|
| 2026.08.14 | ₩1,036 | ₩1,410 | ₩971 | ₩1,013 | -2.22% | 239.5만 |
|---|
| 2026.08.13 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩1,085 | ₩1,085 | ₩1,085 | ₩1,085 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩1,032 | ₩1,085 | ₩1,031 | ₩1,085 | +5.14% | 5.2만 |
|---|
| 2026.07.21 | ₩1,031 | ₩1,040 | ₩1,002 | ₩1,032 | +0.10% | 4.6만 |
|---|
| 2026.07.20 | ₩1,100 | ₩1,141 | ₩1,020 | ₩1,040 | -5.45% | 7.2만 |
|---|
| 2026.07.16 | ₩1,026 | ₩1,148 | ₩1,009 | ₩1,059 | +3.22% | 20.3만 |
|---|
| 2026.07.15 | ₩1,025 | ₩1,049 | ₩1,010 | ₩1,026 | +0.10% | 5만 |
|---|
| 2026.07.14 | ₩1,065 | ₩1,074 | ₩1,023 | ₩1,025 | -3.76% | 21.5만 |
|---|
| 2026.07.13 | ₩1,135 | ₩1,179 | ₩1,065 | ₩1,065 | -6.17% | 8.6만 |
|---|
| 2026.07.10 | ₩1,087 | ₩1,152 | ₩1,087 | ₩1,135 | +4.42% | 3.2만 |
|---|
| 2026.07.09 | ₩1,124 | ₩1,134 | ₩1,085 | ₩1,087 | -3.29% | 3만 |
|---|
| 2026.07.08 | ₩1,180 | ₩1,203 | ₩1,098 | ₩1,124 | -4.75% | 4.9만 |
|---|
| 2026.07.07 | ₩1,160 | ₩1,287 | ₩1,160 | ₩1,189 | +2.50% | 13.9만 |
|---|
| 2026.07.06 | ₩1,160 | ₩1,191 | ₩1,129 | ₩1,170 | +0.86% | 4.6만 |
|---|
| 2026.07.03 | ₩1,205 | ₩1,205 | ₩1,156 | ₩1,174 | -2.57% | 3만 |
|---|
| 2026.07.02 | ₩1,230 | ₩1,230 | ₩1,175 | ₩1,193 | -3.01% | 3.6만 |
|---|
| 2026.07.01 | ₩1,235 | ₩1,259 | ₩1,211 | ₩1,231 | -0.32% | 4.6만 |
|---|
| 2026.06.30 | ₩1,211 | ₩1,280 | ₩1,202 | ₩1,235 | +1.98% | 6.4만 |
|---|
| 2026.06.29 | ₩1,041 | ₩1,257 | ₩1,041 | ₩1,255 | +20.56% | 11.1만 |
|---|
| 2026.06.26 | ₩1,135 | ₩1,145 | ₩1,090 | ₩1,109 | -2.29% | 11.9만 |
|---|
| 2026.06.25 | ₩1,120 | ₩1,165 | ₩1,090 | ₩1,135 | +1.34% | 10.9만 |
|---|
| 2026.06.24 | ₩1,209 | ₩1,219 | ₩1,120 | ₩1,120 | -7.36% | 13.5만 |
|---|
| 2026.06.23 | ₩1,319 | ₩1,319 | ₩1,200 | ₩1,209 | -8.34% | 13.1만 |
|---|
| 2026.06.22 | ₩1,347 | ₩1,370 | ₩1,285 | ₩1,294 | -3.93% | 7.9만 |
|---|
| 2026.06.19 | ₩1,466 | ₩1,466 | ₩1,325 | ₩1,347 | -8.12% | 9.1만 |
|---|
| 2026.06.18 | ₩1,496 | ₩1,499 | ₩1,412 | ₩1,425 | -4.75% | 6만 |
|---|
| 2026.06.17 | ₩1,503 | ₩1,550 | ₩1,465 | ₩1,505 | +0.13% | 7.2만 |
|---|
| 2026.06.16 | ₩1,477 | ₩1,505 | ₩1,465 | ₩1,488 | +0.74% | 2.6만 |
|---|
| 2026.06.15 | ₩1,565 | ₩1,568 | ₩1,474 | ₩1,477 | -5.62% | 6.4만 |
|---|
| 2026.06.12 | ₩1,470 | ₩1,550 | ₩1,437 | ₩1,519 | +3.33% | 11.5만 |
|---|
| 2026.06.11 | ₩1,428 | ₩1,486 | ₩1,399 | ₩1,481 | +3.71% | 6만 |
|---|
| 2026.06.10 | ₩1,441 | ₩1,525 | ₩1,400 | ₩1,440 | -0.07% | 110 |
|---|
| 2026.06.09 | ₩1,320 | ₩1,499 | ₩1,320 | ₩1,427 | +8.11% | 9.9만 |
|---|
| 2026.06.08 | ₩1,401 | ₩1,480 | ₩1,360 | ₩1,375 | -1.86% | 15.9만 |
|---|
| 2026.06.05 | ₩1,410 | ₩1,550 | ₩1,410 | ₩1,481 | +5.04% | 15.4만 |
|---|
| 2026.06.04 | ₩1,483 | ₩1,493 | ₩1,405 | ₩1,450 | -2.23% | 8.4만 |
|---|
| 2026.06.02 | ₩1,409 | ₩1,495 | ₩1,380 | ₩1,484 | +5.32% | 20.5만 |
|---|
| 2026.06.01 | ₩1,523 | ₩1,545 | ₩1,360 | ₩1,421 | -6.70% | 39.6만 |
|---|
| 2026.05.29 | ₩1,671 | ₩1,714 | ₩1,498 | ₩1,523 | -8.86% | 26.7만 |
|---|
| 2026.05.28 | ₩1,750 | ₩1,750 | ₩1,651 | ₩1,670 | -4.57% | 13.6만 |
|---|
| 2026.05.27 | ₩1,954 | ₩1,954 | ₩1,713 | ₩1,724 | -11.77% | 28.7만 |
|---|
| 2026.05.26 | ₩1,999 | ₩2,000 | ₩1,850 | ₩1,909 | -4.50% | 20.8만 |
|---|
| 2026.05.22 | ₩1,849 | ₩1,975 | ₩1,824 | ₩1,960 | +6.00% | 10.6만 |
|---|
| 2026.05.21 | ₩1,887 | ₩2,000 | ₩1,820 | ₩1,820 | -3.55% | 13.4만 |
|---|
| 2026.05.20 | ₩1,965 | ₩1,983 | ₩1,883 | ₩1,888 | -3.92% | 9.7만 |
|---|
| 2026.05.19 | ₩2,015 | ₩2,070 | ₩1,959 | ₩1,965 | -2.48% | 6.8만 |
|---|
| 2026.05.18 | ₩2,000 | ₩2,030 | ₩1,953 | ₩2,030 | +1.50% | 10.4만 |
|---|
| 2026.05.15 | ₩2,095 | ₩2,115 | ₩1,997 | ₩2,000 | -4.53% | 14.9만 |
|---|
| 2026.05.14 | ₩2,120 | ₩2,135 | ₩2,065 | ₩2,095 | -1.18% | 7.3만 |
|---|
| 2026.05.13 | ₩2,100 | ₩2,140 | ₩2,065 | ₩2,120 | +0.95% | 12.5만 |
|---|
| 2026.05.12 | ₩2,185 | ₩2,185 | ₩2,060 | ₩2,100 | -3.89% | 30.1만 |
|---|
| 2026.05.11 | ₩2,355 | ₩2,355 | ₩2,180 | ₩2,185 | -7.22% | 31.7만 |
|---|
| 2026.05.08 | ₩2,435 | ₩2,440 | ₩2,330 | ₩2,355 | -3.29% | 20.5만 |
|---|
| 2026.05.07 | ₩2,490 | ₩2,530 | ₩2,430 | ₩2,435 | -2.21% | 10.9만 |
|---|
| 2026.05.06 | ₩2,590 | ₩2,590 | ₩2,480 | ₩2,490 | -3.86% | 14.9만 |
|---|
| 2026.05.04 | ₩2,710 | ₩2,710 | ₩2,595 | ₩2,600 | -4.06% | 16.2만 |
|---|
| 2026.04.30 | ₩2,725 | ₩2,860 | ₩2,690 | ₩2,710 | -0.55% | 13.1만 |
|---|
| 2026.04.29 | ₩2,720 | ₩2,745 | ₩2,680 | ₩2,720 | 0.00% | 7.4만 |
|---|
| 2026.04.28 | ₩2,735 | ₩2,780 | ₩2,720 | ₩2,720 | -0.55% | 5.2만 |
|---|
| 2026.04.27 | ₩2,835 | ₩2,840 | ₩2,755 | ₩2,760 | -2.65% | 6.8만 |
|---|
| 2026.04.24 | ₩2,760 | ₩2,850 | ₩2,760 | ₩2,835 | +2.72% | 4.2만 |
|---|
| 2026.04.23 | ₩2,810 | ₩2,835 | ₩2,750 | ₩2,780 | -1.07% | 5.3만 |
|---|
| 2026.04.22 | ₩2,860 | ₩2,865 | ₩2,785 | ₩2,810 | -1.75% | 5.9만 |
|---|
| 2026.04.21 | ₩2,915 | ₩2,945 | ₩2,855 | ₩2,865 | -1.72% | 5.5만 |
|---|
| 2026.04.20 | ₩2,890 | ₩2,960 | ₩2,840 | ₩2,915 | +0.87% | 7.7만 |
|---|
| 2026.04.17 | ₩2,890 | ₩2,900 | ₩2,835 | ₩2,890 | 0.00% | 5.8만 |
|---|
| 2026.04.16 | ₩2,800 | ₩2,915 | ₩2,800 | ₩2,890 | +3.21% | 12.7만 |
|---|
| 2026.04.15 | ₩2,795 | ₩2,810 | ₩2,700 | ₩2,765 | -1.07% | 11만 |
|---|
| 2026.04.14 | ₩2,650 | ₩2,795 | ₩2,650 | ₩2,780 | +4.91% | 11.6만 |
|---|
| 2026.04.13 | ₩2,545 | ₩2,670 | ₩2,465 | ₩2,615 | +2.75% | 15.7만 |
|---|
| 2026.04.10 | ₩2,485 | ₩2,615 | ₩2,460 | ₩2,545 | +2.41% | 44.6만 |
|---|
| 2026.04.09 | ₩2,820 | ₩2,855 | ₩2,445 | ₩2,455 | -12.94% | 105만 |
|---|
| 2026.04.08 | ₩2,965 | ₩3,055 | ₩2,805 | ₩2,805 | -5.40% | 28.3만 |
|---|
| 2026.04.07 | ₩2,930 | ₩3,055 | ₩2,895 | ₩2,905 | -0.85% | 5.2만 |
|---|
| 2026.04.06 | ₩3,010 | ₩3,030 | ₩2,910 | ₩2,930 | -2.66% | 4.5만 |
|---|
| 2026.04.03 | ₩2,945 | ₩3,045 | ₩2,945 | ₩3,035 | +3.06% | 2.8만 |
|---|
| 2026.04.02 | ₩3,135 | ₩3,185 | ₩2,945 | ₩2,945 | -6.06% | 6만 |
|---|
| 2026.04.01 | ₩3,010 | ₩3,145 | ₩3,010 | ₩3,145 | +4.49% | 2.6만 |
|---|
| 2026.03.31 | ₩3,050 | ₩3,130 | ₩2,980 | ₩2,980 | -2.30% | 3.9만 |
|---|
| 2026.03.30 | ₩3,120 | ₩3,120 | ₩3,030 | ₩3,095 | -0.80% | 2.8만 |
|---|
| 2026.03.27 | ₩3,110 | ₩3,170 | ₩3,050 | ₩3,145 | +1.13% | 3만 |
|---|
| 2026.03.26 | ₩3,290 | ₩3,370 | ₩3,130 | ₩3,135 | -4.71% | 8.8만 |
|---|
| 2026.03.25 | ₩3,160 | ₩3,285 | ₩3,125 | ₩3,250 | +2.85% | 6.3만 |
|---|
| 2026.03.24 | ₩3,145 | ₩3,180 | ₩3,065 | ₩3,090 | -1.75% | 2.8만 |
|---|
| 2026.03.23 | ₩3,180 | ₩3,180 | ₩3,045 | ₩3,090 | -2.83% | 4.9만 |
|---|
| 2026.03.20 | ₩3,120 | ₩3,235 | ₩3,080 | ₩3,205 | +2.72% | 5만 |
|---|
| 2026.03.19 | ₩3,190 | ₩3,205 | ₩3,070 | ₩3,090 | -3.13% | 5.8만 |
|---|
| 2026.03.18 | ₩3,220 | ₩3,260 | ₩3,180 | ₩3,190 | -0.93% | 6.1만 |
|---|
| 2026.03.17 | ₩3,190 | ₩3,250 | ₩3,130 | ₩3,190 | 0.00% | 3.6만 |
|---|
| 2026.03.16 | ₩3,200 | ₩3,230 | ₩3,100 | ₩3,165 | -1.09% | 3.7만 |
|---|
| 2026.03.13 | ₩3,050 | ₩3,210 | ₩3,005 | ₩3,200 | +4.92% | 19.9만 |
|---|
| 2026.03.12 | ₩3,080 | ₩3,135 | ₩3,050 | ₩3,100 | +0.65% | 2.8만 |
|---|
| 2026.03.11 | ₩3,010 | ₩3,160 | ₩3,010 | ₩3,110 | +3.32% | 7.4만 |
|---|
| 2026.03.10 | ₩2,965 | ₩3,075 | ₩2,965 | ₩3,010 | +1.52% | 7만 |
|---|
| 2026.03.09 | ₩3,065 | ₩3,065 | ₩2,865 | ₩2,920 | -4.73% | 15.6만 |
|---|
| 2026.03.06 | ₩3,130 | ₩3,195 | ₩3,020 | ₩3,095 | -1.12% | 5.8만 |
|---|
| 2026.03.05 | ₩2,850 | ₩3,130 | ₩2,850 | ₩3,130 | +9.82% | 16.1만 |
|---|
| 2026.03.04 | ₩3,210 | ₩3,220 | ₩2,810 | ₩2,825 | -11.99% | 31.3만 |
|---|
| 2026.03.03 | ₩3,380 | ₩3,380 | ₩3,240 | ₩3,270 | -3.25% | 17.4만 |
|---|
| 2026.02.27 | ₩3,455 | ₩3,455 | ₩3,320 | ₩3,380 | -2.17% | 19.5만 |
|---|
| 2026.02.26 | ₩3,650 | ₩3,655 | ₩3,450 | ₩3,455 | -5.34% | 23.4만 |
|---|
| 2026.02.25 | ₩3,655 | ₩3,715 | ₩3,615 | ₩3,650 | -0.14% | 12.1만 |
|---|
| 2026.02.24 | ₩3,730 | ₩3,770 | ₩3,655 | ₩3,655 | -2.01% | 13.3만 |
|---|
| 2026.02.23 | ₩3,750 | ₩3,795 | ₩3,725 | ₩3,730 | -0.53% | 11만 |
|---|
| 2026.02.20 | ₩3,795 | ₩3,815 | ₩3,750 | ₩3,750 | -1.19% | 11.5만 |
|---|
| 2026.02.19 | ₩3,920 | ₩3,920 | ₩3,750 | ₩3,825 | -2.42% | 12.1만 |
|---|
| 2026.02.13 | ₩4,015 | ₩4,045 | ₩3,920 | ₩3,920 | -2.37% | 7만 |
|---|
| 2026.02.12 | ₩4,050 | ₩4,095 | ₩4,010 | ₩4,015 | -0.86% | 4.8만 |
|---|
| 2026.02.11 | ₩4,010 | ₩4,140 | ₩3,980 | ₩4,060 | +1.25% | 10.2만 |
|---|
| 2026.02.10 | ₩3,870 | ₩4,070 | ₩3,870 | ₩4,010 | +3.62% | 9.8만 |
|---|
| 2026.02.09 | ₩3,830 | ₩3,930 | ₩3,780 | ₩3,895 | +1.70% | 9.5만 |
|---|
| 2026.02.06 | ₩3,840 | ₩3,840 | ₩3,630 | ₩3,790 | -1.30% | 8.9만 |
|---|
| 2026.02.05 | ₩3,825 | ₩3,900 | ₩3,740 | ₩3,840 | +0.39% | 10만 |
|---|
| 2026.02.04 | ₩3,705 | ₩3,825 | ₩3,690 | ₩3,825 | +3.24% | 12.4만 |
|---|
| 2026.02.03 | ₩3,830 | ₩3,875 | ₩3,720 | ₩3,765 | -1.70% | 13.4만 |
|---|
| 2026.02.02 | ₩3,960 | ₩3,960 | ₩3,765 | ₩3,765 | -4.92% | 21.8만 |
|---|
| 2026.01.30 | ₩4,100 | ₩4,135 | ₩3,960 | ₩3,960 | -3.41% | 12.5만 |
|---|
| 2026.01.29 | ₩4,150 | ₩4,170 | ₩3,995 | ₩4,100 | -1.20% | 16.3만 |
|---|
| 2026.01.28 | ₩4,180 | ₩4,270 | ₩4,030 | ₩4,150 | -0.72% | 12만 |
|---|
| 2026.01.27 | ₩4,215 | ₩4,325 | ₩4,065 | ₩4,180 | -0.83% | 8.2만 |
|---|
| 2026.01.26 | ₩4,160 | ₩4,270 | ₩4,160 | ₩4,215 | +1.32% | 12.5만 |
|---|
| 2026.01.23 | ₩4,010 | ₩4,180 | ₩4,010 | ₩4,160 | +3.74% | 9.6만 |
|---|
| 2026.01.22 | ₩3,990 | ₩4,110 | ₩3,955 | ₩4,045 | +1.38% | 9만 |
|---|
| 2026.01.21 | ₩4,120 | ₩4,120 | ₩3,920 | ₩3,990 | -3.16% | 7.2만 |
|---|
| 2026.01.20 | ₩3,970 | ₩4,160 | ₩3,955 | ₩4,135 | +4.16% | 10.4만 |
|---|
| 2026.01.19 | ₩3,990 | ₩3,995 | ₩3,895 | ₩3,970 | -0.50% | 7.9만 |
|---|
| 2026.01.16 | ₩4,045 | ₩4,045 | ₩3,945 | ₩3,995 | -1.24% | 5.3만 |
|---|
| 2026.01.15 | ₩4,080 | ₩4,100 | ₩3,980 | ₩4,045 | -0.86% | 7만 |
|---|
| 2026.01.14 | ₩4,020 | ₩4,145 | ₩3,975 | ₩4,080 | +1.49% | 8.1만 |
|---|
| 2026.01.13 | ₩4,000 | ₩4,050 | ₩3,955 | ₩4,035 | +0.88% | 5만 |
|---|
| 2026.01.12 | ₩3,970 | ₩4,140 | ₩3,870 | ₩4,035 | +1.64% | 9.2만 |
|---|
| 2026.01.09 | ₩3,835 | ₩3,940 | ₩3,740 | ₩3,940 | +2.74% | 11.4만 |
|---|
| 2026.01.08 | ₩4,130 | ₩4,130 | ₩3,830 | ₩3,835 | -7.14% | 22.8만 |
|---|
| 2026.01.07 | ₩4,145 | ₩4,150 | ₩4,000 | ₩4,150 | +0.12% | 11.8만 |
|---|
| 2026.01.06 | ₩4,220 | ₩4,230 | ₩4,110 | ₩4,150 | -1.66% | 7만 |
|---|
| 2026.01.05 | ₩4,290 | ₩4,295 | ₩4,145 | ₩4,255 | -0.82% | 8.6만 |
|---|
| 2026.01.02 | ₩3,950 | ₩4,290 | ₩3,950 | ₩4,290 | +8.61% | 10.5만 |
|---|
| 2025.12.30 | ₩3,975 | ₩4,030 | ₩3,975 | ₩3,985 | +0.25% | 2.9만 |
|---|
| 2025.12.29 | ₩3,985 | ₩4,050 | ₩3,940 | ₩4,050 | +1.63% | 4.3만 |
|---|
| 2025.12.26 | ₩4,070 | ₩4,090 | ₩3,980 | ₩3,990 | -1.97% | 6.5만 |
|---|
| 2025.12.24 | ₩4,190 | ₩4,190 | ₩4,020 | ₩4,105 | -2.03% | 3.5만 |
|---|
| 2025.12.23 | ₩4,250 | ₩4,250 | ₩4,090 | ₩4,090 | -3.76% | 2.2만 |
|---|
| 2025.12.22 | ₩4,155 | ₩4,245 | ₩4,155 | ₩4,210 | +1.32% | 2.1만 |
|---|
| 2025.12.19 | ₩4,095 | ₩4,180 | ₩4,080 | ₩4,155 | +1.47% | 2.5만 |
|---|
| 2025.12.18 | ₩4,130 | ₩4,145 | ₩4,075 | ₩4,105 | -0.61% | 4.9만 |
|---|
| 2025.12.17 | ₩4,170 | ₩4,200 | ₩4,100 | ₩4,170 | 0.00% | 6.1만 |
|---|
| 2025.12.16 | ₩4,240 | ₩4,300 | ₩4,150 | ₩4,165 | -1.77% | 5.7만 |
|---|
| 2025.12.15 | ₩4,340 | ₩4,340 | ₩4,265 | ₩4,275 | -1.50% | 4만 |
|---|
| 2025.12.12 | ₩4,490 | ₩4,540 | ₩4,305 | ₩4,345 | -3.23% | 11.8만 |
|---|
| 2025.12.11 | ₩4,425 | ₩4,490 | ₩4,420 | ₩4,490 | +1.47% | 3만 |
|---|
| 2025.12.10 | ₩4,450 | ₩4,500 | ₩4,405 | ₩4,430 | -0.45% | 4만 |
|---|
| 2025.12.09 | ₩4,380 | ₩4,460 | ₩4,355 | ₩4,460 | +1.83% | 2.4만 |
|---|
| 2025.12.08 | ₩4,400 | ₩4,460 | ₩4,390 | ₩4,420 | +0.45% | 1.6만 |
|---|
| 2025.12.05 | ₩4,405 | ₩4,425 | ₩4,360 | ₩4,420 | +0.34% | 2.2만 |
|---|
| 2025.12.04 | ₩4,530 | ₩4,530 | ₩4,420 | ₩4,425 | -2.32% | 3.9만 |
|---|
| 2025.12.03 | ₩4,495 | ₩4,575 | ₩4,495 | ₩4,510 | +0.33% | 9만 |
|---|
| 2025.12.02 | ₩4,560 | ₩4,600 | ₩4,535 | ₩4,585 | +0.55% | 1.9만 |
|---|
| 2025.12.01 | ₩4,625 | ₩4,740 | ₩4,555 | ₩4,595 | -0.65% | 4.3만 |
|---|
| 2025.11.28 | ₩4,335 | ₩5,040 | ₩4,335 | ₩4,615 | +6.46% | 21.4만 |
|---|
| 2025.11.27 | ₩4,330 | ₩4,370 | ₩4,290 | ₩4,355 | +0.58% | 2.6만 |
|---|
| 2025.11.26 | ₩4,210 | ₩4,330 | ₩4,205 | ₩4,330 | +2.85% | 3.1만 |
|---|
| 2025.11.25 | ₩4,275 | ₩4,340 | ₩4,150 | ₩4,235 | -0.94% | 5.4만 |
|---|
| 2025.11.24 | ₩4,355 | ₩4,410 | ₩4,265 | ₩4,275 | -1.84% | 3만 |
|---|
| 2025.11.21 | ₩4,410 | ₩4,420 | ₩4,330 | ₩4,350 | -1.36% | 2.9만 |
|---|
| 2025.11.20 | ₩4,375 | ₩4,510 | ₩4,375 | ₩4,480 | +2.40% | 4.6만 |
|---|
| 2025.11.19 | ₩4,370 | ₩4,495 | ₩4,325 | ₩4,405 | +0.80% | 2.8만 |
|---|
| 2025.11.18 | ₩4,405 | ₩4,530 | ₩4,390 | ₩4,400 | -0.11% | 3.2만 |
|---|
| 2025.11.17 | ₩4,525 | ₩4,530 | ₩4,385 | ₩4,485 | -0.88% | 5.2만 |
|---|
| 2025.11.14 | ₩4,470 | ₩4,545 | ₩4,430 | ₩4,505 | +0.78% | 4.6만 |
|---|
| 2025.11.13 | ₩4,495 | ₩4,630 | ₩4,450 | ₩4,535 | +0.89% | 5.1만 |
|---|
| 2025.11.12 | ₩4,495 | ₩4,570 | ₩4,410 | ₩4,535 | +0.89% | 5.1만 |
|---|
| 2025.11.11 | ₩4,545 | ₩4,660 | ₩4,405 | ₩4,405 | -3.08% | 8.6만 |
|---|
| 2025.11.10 | ₩4,500 | ₩4,600 | ₩4,500 | ₩4,555 | +1.22% | 5.4만 |
|---|
| 2025.11.07 | ₩4,600 | ₩4,670 | ₩4,465 | ₩4,490 | -2.39% | 11.1만 |
|---|
| 2025.11.06 | ₩4,735 | ₩4,895 | ₩4,660 | ₩4,700 | -0.74% | 5.5만 |
|---|
| 2025.11.05 | ₩4,885 | ₩4,885 | ₩4,640 | ₩4,770 | -2.35% | 10.5만 |
|---|
| 2025.11.04 | ₩4,620 | ₩5,590 | ₩4,530 | ₩4,885 | +5.74% | 74만 |
|---|
| 2025.11.03 | ₩4,840 | ₩4,840 | ₩4,600 | ₩4,620 | -4.55% | 8.6만 |
|---|
| 2025.10.31 | ₩4,800 | ₩4,890 | ₩4,670 | ₩4,685 | -2.40% | 9.2만 |
|---|
| 2025.10.30 | ₩4,995 | ₩4,995 | ₩4,650 | ₩4,770 | -4.50% | 14.4만 |
|---|
| 2025.10.29 | ₩5,070 | ₩5,080 | ₩4,970 | ₩4,985 | -1.68% | 8.5만 |
|---|
| 2025.10.28 | ₩5,060 | ₩5,180 | ₩5,040 | ₩5,090 | +0.59% | 4.3만 |
|---|
| 2025.10.27 | ₩5,090 | ₩5,130 | ₩5,040 | ₩5,070 | -0.39% | 4.2만 |
|---|
| 2025.10.24 | ₩5,120 | ₩5,130 | ₩5,050 | ₩5,060 | -1.17% | 3.4만 |
|---|
| 2025.10.23 | ₩5,070 | ₩5,170 | ₩5,070 | ₩5,140 | +1.38% | 4.4만 |
|---|
| 2025.10.22 | ₩5,140 | ₩5,150 | ₩5,010 | ₩5,150 | +0.19% | 5.9만 |
|---|
| 2025.10.21 | ₩5,130 | ₩5,150 | ₩5,070 | ₩5,140 | +0.19% | 5.2만 |
|---|
| 2025.10.20 | ₩5,150 | ₩5,190 | ₩5,040 | ₩5,090 | -1.17% | 4만 |
|---|
| 2025.10.17 | ₩5,140 | ₩5,160 | ₩5,040 | ₩5,140 | 0.00% | 5.5만 |
|---|
| 2025.10.16 | ₩5,140 | ₩5,210 | ₩5,120 | ₩5,210 | +1.36% | 4.5만 |
|---|
| 2025.10.15 | ₩5,080 | ₩5,190 | ₩5,070 | ₩5,190 | +2.17% | 2.1만 |
|---|
| 2025.10.14 | ₩5,150 | ₩5,220 | ₩5,040 | ₩5,080 | -1.36% | 5.1만 |
|---|
| 2025.10.13 | ₩5,120 | ₩5,220 | ₩5,090 | ₩5,150 | +0.59% | 2.2만 |
|---|
| 2025.10.10 | ₩5,400 | ₩5,420 | ₩5,160 | ₩5,260 | -2.59% | 6만 |
|---|