시장 데이터를 불러오는 중
전체 종목
다산디엠씨 과거 주가
208860.KQ · KOSDAQ
주요 제품·사업: Nav-Link 솔루션, BringGo 어플리케이션 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
208860.KQ · KOSDAQ
주요 제품·사업: Nav-Link 솔루션, BringGo 어플리케이션 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩9,250 | ₩9,260 | ₩8,930 | ₩9,140 | -1.19% | 2천 |
| 2026.10.07 | ₩9,660 | ₩9,660 | ₩9,300 | ₩9,300 | -3.73% | 1.6천 |
| 2026.10.06 | ₩9,540 | ₩10,000 | ₩9,260 | ₩9,810 | +2.83% | 2.6천 |
| 2026.10.02 | ₩9,740 | ₩9,740 | ₩9,620 | ₩9,620 | -1.23% | 624 |
| 2026.10.01 | ₩9,810 | ₩10,050 | ₩9,620 | ₩9,740 | -0.71% | 2.3천 |
| 2026.09.30 | ₩9,710 | ₩9,800 | ₩9,350 | ₩9,660 | -0.51% | 2.7천 |
| 2026.09.29 | ₩11,070 | ₩11,070 | ₩9,660 | ₩9,760 | -11.83% | 7.7천 |
| 2026.09.28 | ₩12,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,100 |
| ₩11,310 |
| -10.94% |
| 1.3만 |
| 2026.09.23 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩13,030 | ₩13,030 | ₩13,030 | ₩13,030 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩13,120 | ₩13,130 | ₩12,300 | ₩13,030 | -0.69% | 8.3천 |
|---|
| 2026.08.31 | ₩12,430 | ₩13,200 | ₩12,430 | ₩13,120 | +5.55% | 5.2천 |
|---|
| 2026.08.28 | ₩13,110 | ₩13,110 | ₩12,230 | ₩12,980 | -0.99% | 5.8천 |
|---|
| 2026.08.27 | ₩12,700 | ₩13,350 | ₩12,000 | ₩13,110 | +3.23% | 1.4만 |
|---|
| 2026.08.26 | ₩13,180 | ₩13,180 | ₩11,500 | ₩12,810 | -2.81% | 8천 |
|---|
| 2026.08.25 | ₩12,690 | ₩13,160 | ₩11,800 | ₩12,700 | +0.08% | 9.4천 |
|---|
| 2026.08.24 | ₩11,580 | ₩14,000 | ₩11,400 | ₩12,690 | +9.59% | 3.6만 |
|---|
| 2026.08.21 | ₩10,950 | ₩11,650 | ₩10,950 | ₩11,550 | +5.48% | 8.5천 |
|---|
| 2026.08.20 | ₩10,720 | ₩11,340 | ₩10,300 | ₩11,310 | +5.50% | 6.8천 |
|---|
| 2026.08.19 | ₩10,130 | ₩11,000 | ₩9,870 | ₩10,720 | +5.82% | 1.5만 |
|---|
| 2026.08.18 | ₩10,090 | ₩10,300 | ₩9,880 | ₩10,240 | +1.49% | 1.2만 |
|---|
| 2026.08.14 | ₩10,000 | ₩10,300 | ₩9,770 | ₩10,180 | +1.80% | 8.6천 |
|---|
| 2026.08.13 | ₩9,990 | ₩10,070 | ₩9,910 | ₩10,000 | +0.10% | 5.8천 |
|---|
| 2026.08.12 | ₩10,140 | ₩10,140 | ₩9,650 | ₩10,040 | -0.99% | 9.1천 |
|---|
| 2026.08.11 | ₩9,970 | ₩10,150 | ₩9,970 | ₩10,000 | +0.30% | 2.3천 |
|---|
| 2026.08.10 | ₩9,880 | ₩10,100 | ₩9,780 | ₩10,040 | +1.62% | 7.7천 |
|---|
| 2026.08.07 | ₩10,010 | ₩10,030 | ₩9,660 | ₩10,000 | -0.10% | 6천 |
|---|
| 2026.08.06 | ₩9,950 | ₩10,060 | ₩9,930 | ₩10,030 | +0.80% | 6.3천 |
|---|
| 2026.08.05 | ₩9,290 | ₩10,150 | ₩9,170 | ₩9,950 | +7.10% | 1.3만 |
|---|
| 2026.08.04 | ₩8,910 | ₩9,340 | ₩8,910 | ₩9,020 | +1.23% | 1.2천 |
|---|
| 2026.08.03 | ₩9,200 | ₩9,200 | ₩8,600 | ₩8,900 | -3.26% | 4.3천 |
|---|
| 2026.07.31 | ₩8,460 | ₩9,170 | ₩8,010 | ₩8,900 | +5.20% | 3.9천 |
|---|
| 2026.07.30 | ₩9,310 | ₩9,310 | ₩8,380 | ₩8,460 | -9.13% | 4.5천 |
|---|
| 2026.07.29 | ₩9,900 | ₩9,910 | ₩8,610 | ₩9,310 | -5.96% | 6.6천 |
|---|
| 2026.07.28 | ₩9,540 | ₩9,990 | ₩8,440 | ₩9,990 | +4.72% | 1.8만 |
|---|
| 2026.07.27 | ₩9,940 | ₩10,080 | ₩9,300 | ₩9,620 | -3.22% | 3.4천 |
|---|
| 2026.07.24 | ₩9,890 | ₩11,380 | ₩9,610 | ₩10,030 | +1.42% | 1.4만 |
|---|
| 2026.07.23 | ₩9,370 | ₩9,970 | ₩9,340 | ₩9,900 | +5.66% | 1.9천 |
|---|
| 2026.07.22 | ₩9,360 | ₩9,780 | ₩9,360 | ₩9,580 | +2.35% | 1.3천 |
|---|
| 2026.07.21 | ₩9,350 | ₩9,900 | ₩9,350 | ₩9,580 | +2.46% | 2.1천 |
|---|
| 2026.07.20 | ₩9,470 | ₩10,100 | ₩9,300 | ₩9,690 | +2.32% | 1.9천 |
|---|
| 2026.07.16 | ₩10,070 | ₩10,070 | ₩9,470 | ₩9,730 | -3.38% | 4천 |
|---|
| 2026.07.15 | ₩9,820 | ₩10,070 | ₩9,300 | ₩10,050 | +2.34% | 5.8천 |
|---|
| 2026.07.14 | ₩9,910 | ₩10,160 | ₩9,430 | ₩10,040 | +1.31% | 2.6천 |
|---|
| 2026.07.13 | ₩9,960 | ₩10,190 | ₩9,910 | ₩10,010 | +0.50% | 4천 |
|---|
| 2026.07.10 | ₩9,830 | ₩10,190 | ₩9,830 | ₩10,050 | +2.24% | 5.5천 |
|---|
| 2026.07.09 | ₩9,680 | ₩9,980 | ₩9,610 | ₩9,820 | +1.45% | 3.9천 |
|---|
| 2026.07.08 | ₩9,820 | ₩10,060 | ₩9,470 | ₩9,820 | 0.00% | 4.8천 |
|---|
| 2026.07.07 | ₩9,210 | ₩10,000 | ₩9,210 | ₩9,820 | +6.62% | 6.7천 |
|---|
| 2026.07.06 | ₩9,490 | ₩9,540 | ₩8,900 | ₩9,440 | -0.53% | 1.4천 |
|---|
| 2026.07.03 | ₩9,010 | ₩9,440 | ₩8,810 | ₩9,420 | +4.55% | 1.8천 |
|---|
| 2026.07.02 | ₩9,000 | ₩9,480 | ₩9,000 | ₩9,280 | +3.11% | 1.2천 |
|---|
| 2026.07.01 | ₩8,980 | ₩9,150 | ₩8,980 | ₩9,000 | +0.22% | 837 |
|---|
| 2026.06.30 | ₩8,640 | ₩9,160 | ₩8,550 | ₩8,980 | +3.94% | 991 |
|---|
| 2026.06.29 | ₩8,220 | ₩8,950 | ₩8,220 | ₩8,800 | +7.06% | 3.8천 |
|---|
| 2026.06.26 | ₩8,210 | ₩9,040 | ₩8,210 | ₩8,490 | +3.41% | 1.9천 |
|---|
| 2026.06.25 | ₩8,490 | ₩8,930 | ₩8,070 | ₩8,680 | +2.24% | 3.1천 |
|---|
| 2026.06.24 | ₩8,490 | ₩8,610 | ₩8,000 | ₩8,490 | 0.00% | 4.8천 |
|---|
| 2026.06.23 | ₩9,200 | ₩9,210 | ₩8,230 | ₩8,490 | -7.72% | 8천 |
|---|
| 2026.06.22 | ₩9,200 | ₩9,420 | ₩8,350 | ₩8,920 | -3.04% | 5.3천 |
|---|
| 2026.06.19 | ₩9,320 | ₩9,660 | ₩9,100 | ₩9,280 | -0.43% | 2.2천 |
|---|
| 2026.06.18 | ₩10,150 | ₩10,150 | ₩9,410 | ₩9,420 | -7.19% | 2.9천 |
|---|
| 2026.06.17 | ₩9,700 | ₩9,850 | ₩9,530 | ₩9,750 | +0.52% | 2.3천 |
|---|
| 2026.06.16 | ₩9,640 | ₩9,870 | ₩9,640 | ₩9,750 | +1.14% | 1.4천 |
|---|
| 2026.06.15 | ₩10,010 | ₩10,050 | ₩9,510 | ₩9,570 | -4.40% | 2.8천 |
|---|
| 2026.06.12 | ₩9,870 | ₩10,340 | ₩9,630 | ₩10,010 | +1.42% | 3.8천 |
|---|
| 2026.06.11 | ₩9,200 | ₩10,160 | ₩9,200 | ₩10,050 | +9.24% | 2.9천 |
|---|
| 2026.06.10 | ₩9,590 | ₩9,820 | ₩9,200 | ₩9,550 | -0.42% | 39 |
|---|
| 2026.06.09 | ₩9,100 | ₩9,530 | ₩8,460 | ₩9,520 | +4.62% | 6천 |
|---|
| 2026.06.08 | ₩9,700 | ₩9,900 | ₩9,010 | ₩9,100 | -6.19% | 6.8천 |
|---|
| 2026.06.05 | ₩9,660 | ₩10,300 | ₩9,160 | ₩10,010 | +3.62% | 6.3천 |
|---|
| 2026.06.04 | ₩8,800 | ₩10,560 | ₩8,780 | ₩9,660 | +9.77% | 3.4만 |
|---|
| 2026.06.02 | ₩9,200 | ₩11,960 | ₩8,800 | ₩8,800 | -4.35% | 19만 |
|---|
| 2026.06.01 | ₩9,880 | ₩10,010 | ₩9,050 | ₩9,200 | -6.88% | 9.4천 |
|---|
| 2026.05.29 | ₩10,250 | ₩10,250 | ₩9,520 | ₩9,880 | -3.61% | 4.9천 |
|---|
| 2026.05.28 | ₩10,660 | ₩10,830 | ₩9,850 | ₩10,250 | -3.85% | 1만 |
|---|
| 2026.05.27 | ₩10,950 | ₩10,950 | ₩10,660 | ₩10,660 | -2.65% | 2.5천 |
|---|
| 2026.05.26 | ₩11,590 | ₩11,620 | ₩10,900 | ₩11,040 | -4.75% | 8.3천 |
|---|
| 2026.05.22 | ₩11,240 | ₩11,650 | ₩11,060 | ₩11,590 | +3.11% | 2.8천 |
|---|
| 2026.05.21 | ₩10,860 | ₩11,310 | ₩10,750 | ₩11,000 | +1.29% | 2.8천 |
|---|
| 2026.05.20 | ₩11,250 | ₩11,670 | ₩10,770 | ₩10,860 | -3.47% | 3.2천 |
|---|
| 2026.05.19 | ₩10,920 | ₩11,830 | ₩10,920 | ₩11,250 | +3.02% | 2.7천 |
|---|
| 2026.05.18 | ₩11,010 | ₩11,880 | ₩10,300 | ₩11,830 | +7.45% | 1.1만 |
|---|
| 2026.05.15 | ₩11,360 | ₩11,640 | ₩10,940 | ₩11,010 | -3.08% | 6.1천 |
|---|
| 2026.05.14 | ₩11,400 | ₩11,850 | ₩11,150 | ₩11,360 | -0.35% | 5.4천 |
|---|
| 2026.05.13 | ₩12,090 | ₩12,090 | ₩11,140 | ₩11,500 | -4.88% | 4.3천 |
|---|
| 2026.05.12 | ₩12,030 | ₩12,280 | ₩10,710 | ₩11,600 | -3.57% | 1.1만 |
|---|
| 2026.05.11 | ₩12,730 | ₩12,730 | ₩12,070 | ₩12,070 | -5.18% | 7.2천 |
|---|
| 2026.05.08 | ₩12,570 | ₩12,710 | ₩12,250 | ₩12,300 | -2.15% | 5.6천 |
|---|
| 2026.05.07 | ₩12,770 | ₩12,770 | ₩12,410 | ₩12,570 | -1.57% | 8.4천 |
|---|
| 2026.05.06 | ₩13,010 | ₩13,050 | ₩12,640 | ₩12,770 | -1.84% | 1만 |
|---|
| 2026.05.04 | ₩13,450 | ₩13,450 | ₩13,000 | ₩13,010 | -3.27% | 6.4천 |
|---|
| 2026.04.30 | ₩13,590 | ₩13,690 | ₩13,310 | ₩13,320 | -1.99% | 4.7천 |
|---|
| 2026.04.29 | ₩13,590 | ₩13,680 | ₩13,460 | ₩13,590 | 0.00% | 3천 |
|---|
| 2026.04.28 | ₩13,430 | ₩14,490 | ₩13,370 | ₩13,600 | +1.27% | 1.7만 |
|---|
| 2026.04.27 | ₩13,550 | ₩13,800 | ₩13,400 | ₩13,600 | +0.37% | 5.7천 |
|---|
| 2026.04.24 | ₩13,200 | ₩13,570 | ₩13,200 | ₩13,510 | +2.35% | 1.8천 |
|---|
| 2026.04.23 | ₩13,720 | ₩13,720 | ₩13,000 | ₩13,250 | -3.43% | 3.8천 |
|---|
| 2026.04.22 | ₩13,600 | ₩13,810 | ₩13,290 | ₩13,450 | -1.10% | 2.9천 |
|---|
| 2026.04.21 | ₩13,690 | ₩13,850 | ₩13,460 | ₩13,600 | -0.66% | 5.7천 |
|---|
| 2026.04.20 | ₩13,410 | ₩13,750 | ₩13,360 | ₩13,690 | +2.09% | 3.9천 |
|---|
| 2026.04.17 | ₩13,900 | ₩13,900 | ₩13,240 | ₩13,400 | -3.60% | 7.6천 |
|---|
| 2026.04.16 | ₩13,840 | ₩13,840 | ₩13,450 | ₩13,510 | -2.38% | 4.8천 |
|---|
| 2026.04.15 | ₩13,320 | ₩13,650 | ₩13,210 | ₩13,400 | +0.60% | 5.3천 |
|---|
| 2026.04.14 | ₩13,180 | ₩13,350 | ₩13,110 | ₩13,180 | 0.00% | 3.1천 |
|---|
| 2026.04.13 | ₩13,350 | ₩13,350 | ₩12,420 | ₩13,150 | -1.50% | 4.7천 |
|---|
| 2026.04.10 | ₩12,600 | ₩14,310 | ₩12,600 | ₩13,340 | +5.87% | 1.7만 |
|---|
| 2026.04.09 | ₩12,470 | ₩13,050 | ₩12,470 | ₩12,660 | +1.52% | 4천 |
|---|
| 2026.04.08 | ₩12,370 | ₩12,510 | ₩12,190 | ₩12,470 | +0.81% | 7.2천 |
|---|
| 2026.04.07 | ₩12,550 | ₩12,720 | ₩12,260 | ₩12,360 | -1.51% | 6.1천 |
|---|
| 2026.04.06 | ₩13,170 | ₩13,170 | ₩12,350 | ₩12,540 | -4.78% | 5.3천 |
|---|
| 2026.04.03 | ₩12,880 | ₩13,030 | ₩12,850 | ₩12,890 | +0.08% | 2.9천 |
|---|
| 2026.04.02 | ₩13,290 | ₩13,390 | ₩12,840 | ₩12,860 | -3.24% | 5.9천 |
|---|
| 2026.04.01 | ₩13,300 | ₩13,330 | ₩12,950 | ₩13,000 | -2.26% | 4.1천 |
|---|
| 2026.03.31 | ₩13,010 | ₩13,530 | ₩12,860 | ₩12,980 | -0.23% | 6.3천 |
|---|
| 2026.03.30 | ₩13,070 | ₩13,700 | ₩13,020 | ₩13,100 | +0.23% | 7.5천 |
|---|
| 2026.03.27 | ₩13,510 | ₩13,750 | ₩13,200 | ₩13,750 | +1.78% | 6.6천 |
|---|
| 2026.03.26 | ₩14,020 | ₩14,060 | ₩13,460 | ₩13,560 | -3.28% | 4.5천 |
|---|
| 2026.03.25 | ₩13,650 | ₩14,050 | ₩13,500 | ₩14,020 | +2.71% | 2.8천 |
|---|
| 2026.03.24 | ₩13,600 | ₩14,040 | ₩13,360 | ₩13,650 | +0.37% | 3.1천 |
|---|
| 2026.03.23 | ₩14,330 | ₩14,330 | ₩13,550 | ₩13,550 | -5.44% | 8.4천 |
|---|
| 2026.03.20 | ₩14,140 | ₩14,750 | ₩14,140 | ₩14,330 | +1.34% | 4.3천 |
|---|
| 2026.03.19 | ₩14,650 | ₩14,850 | ₩14,200 | ₩14,260 | -2.66% | 5.9천 |
|---|
| 2026.03.18 | ₩13,960 | ₩14,440 | ₩13,960 | ₩14,370 | +2.94% | 4.6천 |
|---|
| 2026.03.17 | ₩14,040 | ₩14,190 | ₩13,840 | ₩13,940 | -0.71% | 8.5천 |
|---|
| 2026.03.16 | ₩14,700 | ₩14,700 | ₩13,940 | ₩14,040 | -4.49% | 3.5천 |
|---|
| 2026.03.13 | ₩13,980 | ₩14,390 | ₩13,630 | ₩14,390 | +2.93% | 5.4천 |
|---|
| 2026.03.12 | ₩14,200 | ₩14,570 | ₩14,100 | ₩14,120 | -0.56% | 4.6천 |
|---|
| 2026.03.11 | ₩14,250 | ₩15,660 | ₩13,920 | ₩14,170 | -0.56% | 2.6만 |
|---|
| 2026.03.10 | ₩13,660 | ₩14,200 | ₩13,660 | ₩14,020 | +2.64% | 5.3천 |
|---|
| 2026.03.09 | ₩14,670 | ₩14,670 | ₩13,220 | ₩13,510 | -7.91% | 1.2만 |
|---|
| 2026.03.06 | ₩14,900 | ₩14,900 | ₩14,400 | ₩14,730 | -1.14% | 2.7천 |
|---|
| 2026.03.05 | ₩13,700 | ₩15,480 | ₩13,700 | ₩14,720 | +7.45% | 8천 |
|---|
| 2026.03.04 | ₩15,000 | ₩15,000 | ₩13,280 | ₩13,490 | -10.07% | 2.3만 |
|---|
| 2026.03.03 | ₩16,000 | ₩16,150 | ₩15,100 | ₩15,210 | -4.94% | 3만 |
|---|
| 2026.02.27 | ₩16,500 | ₩17,190 | ₩15,880 | ₩16,350 | -0.91% | 1.6만 |
|---|
| 2026.02.26 | ₩17,340 | ₩17,340 | ₩16,490 | ₩16,490 | -4.90% | 2.3만 |
|---|
| 2026.02.25 | ₩18,680 | ₩18,680 | ₩17,070 | ₩17,070 | -8.62% | 2.3만 |
|---|
| 2026.02.24 | ₩16,910 | ₩19,700 | ₩16,910 | ₩18,280 | +8.10% | 7.2만 |
|---|
| 2026.02.23 | ₩17,150 | ₩17,240 | ₩16,800 | ₩16,910 | -1.40% | 1만 |
|---|
| 2026.02.20 | ₩16,870 | ₩17,280 | ₩16,750 | ₩17,130 | +1.54% | 2.1만 |
|---|
| 2026.02.19 | ₩17,330 | ₩17,950 | ₩16,800 | ₩16,950 | -2.19% | 1.6만 |
|---|
| 2026.02.13 | ₩17,150 | ₩17,370 | ₩16,830 | ₩17,250 | +0.58% | 1.5만 |
|---|
| 2026.02.12 | ₩17,570 | ₩17,630 | ₩17,110 | ₩17,380 | -1.08% | 9.5천 |
|---|
| 2026.02.11 | ₩18,140 | ₩18,140 | ₩17,470 | ₩17,640 | -2.76% | 1.6만 |
|---|
| 2026.02.10 | ₩18,350 | ₩19,190 | ₩17,800 | ₩18,010 | -1.85% | 4만 |
|---|
| 2026.02.09 | ₩18,100 | ₩19,270 | ₩17,480 | ₩18,350 | +1.38% | 6.1만 |
|---|
| 2026.02.06 | ₩18,100 | ₩18,120 | ₩16,470 | ₩17,550 | -3.04% | 4.3만 |
|---|
| 2026.02.05 | ₩20,350 | ₩20,350 | ₩18,040 | ₩18,310 | -10.02% | 10.7만 |
|---|
| 2026.02.04 | ₩24,350 | ₩25,200 | ₩20,100 | ₩20,750 | -14.78% | 65.6만 |
|---|
| 2026.02.03 | ₩15,030 | ₩19,480 | ₩14,920 | ₩19,480 | +29.61% | 35.1만 |
|---|
| 2026.02.02 | ₩14,840 | ₩15,380 | ₩14,560 | ₩14,990 | +1.01% | 2.4만 |
|---|
| 2026.01.30 | ₩15,020 | ₩15,020 | ₩14,700 | ₩14,750 | -1.80% | 1만 |
|---|
| 2026.01.29 | ₩15,120 | ₩15,330 | ₩14,830 | ₩15,020 | -0.66% | 1.1만 |
|---|
| 2026.01.28 | ₩14,790 | ₩15,930 | ₩14,520 | ₩15,190 | +2.70% | 2.8만 |
|---|
| 2026.01.27 | ₩14,650 | ₩15,000 | ₩14,510 | ₩14,880 | +1.57% | 1만 |
|---|
| 2026.01.26 | ₩14,600 | ₩16,110 | ₩14,450 | ₩14,650 | +0.34% | 6.8만 |
|---|
| 2026.01.23 | ₩15,050 | ₩15,050 | ₩14,490 | ₩14,600 | -2.99% | 2.3만 |
|---|
| 2026.01.22 | ₩14,010 | ₩15,150 | ₩14,010 | ₩14,650 | +4.57% | 1.7만 |
|---|
| 2026.01.21 | ₩14,490 | ₩14,500 | ₩13,840 | ₩14,000 | -3.38% | 6.1천 |
|---|
| 2026.01.20 | ₩14,100 | ₩14,740 | ₩14,080 | ₩14,490 | +2.77% | 1.1만 |
|---|
| 2026.01.19 | ₩14,710 | ₩14,720 | ₩14,000 | ₩14,180 | -3.60% | 1.4만 |
|---|
| 2026.01.16 | ₩13,150 | ₩14,480 | ₩13,000 | ₩14,480 | +10.11% | 1.4만 |
|---|
| 2026.01.15 | ₩13,390 | ₩13,390 | ₩13,000 | ₩13,060 | -2.46% | 6.7천 |
|---|
| 2026.01.14 | ₩13,670 | ₩13,830 | ₩13,200 | ₩13,380 | -2.12% | 6.8천 |
|---|
| 2026.01.13 | ₩13,930 | ₩14,130 | ₩13,610 | ₩13,670 | -1.87% | 6천 |
|---|
| 2026.01.12 | ₩13,970 | ₩14,240 | ₩13,930 | ₩13,930 | -0.29% | 6천 |
|---|
| 2026.01.09 | ₩14,280 | ₩14,310 | ₩13,800 | ₩13,970 | -2.17% | 4.8천 |
|---|
| 2026.01.08 | ₩14,100 | ₩14,280 | ₩13,820 | ₩14,280 | +1.28% | 6.3천 |
|---|
| 2026.01.07 | ₩14,520 | ₩14,650 | ₩14,100 | ₩14,100 | -2.89% | 6.8천 |
|---|
| 2026.01.06 | ₩14,700 | ₩14,700 | ₩14,380 | ₩14,520 | -1.22% | 5.1천 |
|---|
| 2026.01.05 | ₩15,380 | ₩15,380 | ₩14,510 | ₩14,610 | -5.01% | 1.2만 |
|---|
| 2026.01.02 | ₩14,990 | ₩15,500 | ₩14,810 | ₩14,920 | -0.47% | 1.1만 |
|---|
| 2025.12.30 | ₩14,810 | ₩15,550 | ₩14,240 | ₩14,990 | +1.22% | 1.3만 |
|---|
| 2025.12.29 | ₩14,150 | ₩15,010 | ₩14,130 | ₩15,010 | +6.08% | 6.3천 |
|---|
| 2025.12.26 | ₩14,080 | ₩14,290 | ₩14,080 | ₩14,110 | +0.21% | 1.5천 |
|---|
| 2025.12.24 | ₩14,190 | ₩14,210 | ₩14,180 | ₩14,180 | -0.07% | 2천 |
|---|
| 2025.12.23 | ₩14,350 | ₩14,350 | ₩14,180 | ₩14,190 | -1.11% | 3.5천 |
|---|
| 2025.12.22 | ₩14,100 | ₩14,160 | ₩14,100 | ₩14,140 | +0.28% | 3.7천 |
|---|
| 2025.12.19 | ₩14,460 | ₩14,460 | ₩14,110 | ₩14,150 | -2.14% | 5.7천 |
|---|
| 2025.12.18 | ₩14,760 | ₩14,900 | ₩14,400 | ₩14,720 | -0.27% | 4천 |
|---|
| 2025.12.17 | ₩14,410 | ₩15,280 | ₩14,400 | ₩15,000 | +4.09% | 9.5천 |
|---|
| 2025.12.16 | ₩15,290 | ₩15,450 | ₩13,500 | ₩14,500 | -5.17% | 1.1만 |
|---|
| 2025.12.15 | ₩14,230 | ₩15,310 | ₩14,150 | ₩15,310 | +7.59% | 1.6만 |
|---|
| 2025.12.12 | ₩13,400 | ₩15,340 | ₩13,220 | ₩14,250 | +6.34% | 5.8만 |
|---|
| 2025.12.11 | ₩12,680 | ₩13,580 | ₩12,660 | ₩13,000 | +2.52% | 1.3만 |
|---|
| 2025.12.10 | ₩13,010 | ₩13,010 | ₩12,700 | ₩12,720 | -2.23% | 8.2천 |
|---|
| 2025.12.09 | ₩12,740 | ₩14,010 | ₩12,650 | ₩13,010 | +2.12% | 2.1만 |
|---|
| 2025.12.08 | ₩13,260 | ₩13,260 | ₩12,780 | ₩12,780 | -3.62% | 1.4만 |
|---|
| 2025.12.05 | ₩13,550 | ₩13,550 | ₩13,090 | ₩13,200 | -2.58% | 4.8천 |
|---|
| 2025.12.04 | ₩13,630 | ₩13,650 | ₩13,050 | ₩13,390 | -1.76% | 3.4천 |
|---|
| 2025.12.03 | ₩13,740 | ₩13,840 | ₩13,410 | ₩13,430 | -2.26% | 5.9천 |
|---|
| 2025.12.02 | ₩13,780 | ₩13,780 | ₩13,600 | ₩13,690 | -0.65% | 2.2천 |
|---|
| 2025.12.01 | ₩13,720 | ₩13,770 | ₩13,560 | ₩13,730 | +0.07% | 5.9천 |
|---|
| 2025.11.28 | ₩13,750 | ₩13,910 | ₩13,610 | ₩13,720 | -0.22% | 4.2천 |
|---|
| 2025.11.27 | ₩14,350 | ₩14,350 | ₩13,930 | ₩13,930 | -2.93% | 1.8천 |
|---|
| 2025.11.26 | ₩14,490 | ₩14,490 | ₩13,980 | ₩13,980 | -3.52% | 1.8천 |
|---|
| 2025.11.25 | ₩14,250 | ₩14,250 | ₩14,190 | ₩14,190 | -0.42% | 3.4천 |
|---|
| 2025.11.24 | ₩13,620 | ₩13,900 | ₩13,620 | ₩13,820 | +1.47% | 2.5천 |
|---|
| 2025.11.21 | ₩13,700 | ₩13,700 | ₩13,570 | ₩13,600 | -0.73% | 4.3천 |
|---|
| 2025.11.20 | ₩13,560 | ₩13,710 | ₩13,560 | ₩13,700 | +1.03% | 2.4천 |
|---|
| 2025.11.19 | ₩13,910 | ₩13,910 | ₩13,510 | ₩13,550 | -2.59% | 2.9천 |
|---|
| 2025.11.18 | ₩13,850 | ₩14,720 | ₩13,850 | ₩13,910 | +0.43% | 3.4천 |
|---|
| 2025.11.17 | ₩14,500 | ₩14,500 | ₩14,100 | ₩14,100 | -2.76% | 6.3천 |
|---|
| 2025.11.14 | ₩15,310 | ₩15,310 | ₩14,450 | ₩14,500 | -5.29% | 5.3천 |
|---|
| 2025.11.13 | ₩14,710 | ₩15,030 | ₩14,510 | ₩14,830 | +0.82% | 5.8천 |
|---|
| 2025.11.12 | ₩14,210 | ₩16,990 | ₩14,210 | ₩14,680 | +3.31% | 8.1만 |
|---|
| 2025.11.11 | ₩14,550 | ₩14,650 | ₩14,210 | ₩14,210 | -2.34% | 2.8천 |
|---|
| 2025.11.10 | ₩14,090 | ₩14,570 | ₩14,090 | ₩14,350 | +1.85% | 5.4천 |
|---|
| 2025.11.07 | ₩14,800 | ₩14,800 | ₩14,050 | ₩14,050 | -5.07% | 3.2천 |
|---|
| 2025.11.06 | ₩14,560 | ₩14,840 | ₩14,550 | ₩14,570 | +0.07% | 4.3천 |
|---|
| 2025.11.05 | ₩15,010 | ₩15,050 | ₩14,050 | ₩14,600 | -2.73% | 6.5천 |
|---|
| 2025.11.04 | ₩15,080 | ₩15,280 | ₩15,010 | ₩15,050 | -0.20% | 4천 |
|---|
| 2025.11.03 | ₩15,310 | ₩15,560 | ₩15,000 | ₩15,080 | -1.50% | 9.2천 |
|---|
| 2025.10.31 | ₩15,530 | ₩15,790 | ₩15,200 | ₩15,310 | -1.42% | 5천 |
|---|
| 2025.10.30 | ₩15,640 | ₩16,170 | ₩15,500 | ₩15,530 | -0.70% | 4.7천 |
|---|
| 2025.10.29 | ₩15,610 | ₩15,850 | ₩15,500 | ₩15,640 | +0.19% | 1.9천 |
|---|
| 2025.10.28 | ₩16,040 | ₩16,040 | ₩15,600 | ₩15,610 | -2.68% | 5.2천 |
|---|
| 2025.10.27 | ₩16,000 | ₩16,350 | ₩15,870 | ₩15,900 | -0.63% | 5천 |
|---|
| 2025.10.24 | ₩15,980 | ₩16,250 | ₩15,820 | ₩16,000 | +0.13% | 4.6천 |
|---|
| 2025.10.23 | ₩16,090 | ₩16,100 | ₩15,910 | ₩15,980 | -0.68% | 3.6천 |
|---|
| 2025.10.22 | ₩16,330 | ₩16,330 | ₩15,890 | ₩16,090 | -1.47% | 2.8천 |
|---|
| 2025.10.21 | ₩15,940 | ₩16,300 | ₩15,930 | ₩15,950 | +0.06% | 2.5천 |
|---|
| 2025.10.20 | ₩15,800 | ₩16,240 | ₩15,800 | ₩15,920 | +0.76% | 2.7천 |
|---|
| 2025.10.17 | ₩16,200 | ₩16,800 | ₩16,010 | ₩16,030 | -1.05% | 3.1천 |
|---|
| 2025.10.16 | ₩16,100 | ₩16,310 | ₩15,990 | ₩16,100 | 0.00% | 5.3천 |
|---|
| 2025.10.15 | ₩16,190 | ₩16,260 | ₩16,010 | ₩16,100 | -0.56% | 2.1천 |
|---|
| 2025.10.14 | ₩16,170 | ₩16,650 | ₩16,050 | ₩16,160 | -0.06% | 3.1천 |
|---|
| 2025.10.13 | ₩18,530 | ₩18,530 | ₩15,990 | ₩16,160 | -12.79% | 6.4천 |
|---|
| 2025.10.10 | ₩16,850 | ₩16,850 | ₩16,000 | ₩16,450 | -2.37% | 1.2만 |
|---|