시장 데이터를 불러오는 중
전체 종목
디와이파워 과거 주가
210540.KS · KOSPI
주요 제품·사업: 유공압기기 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
210540.KS · KOSPI
주요 제품·사업: 유공압기기 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩11,000 | ₩11,080 | ₩10,700 | ₩10,820 | -1.64% | 4만 |
| 2026.10.07 | ₩11,070 | ₩11,100 | ₩11,000 | ₩11,070 | 0.00% | 1.9만 |
| 2026.10.06 | ₩11,110 | ₩11,200 | ₩11,060 | ₩11,110 | 0.00% | 2.2만 |
| 2026.10.02 | ₩11,090 | ₩11,160 | ₩11,090 | ₩11,120 | +0.27% | 1.6만 |
| 2026.10.01 | ₩11,150 | ₩11,190 | ₩11,070 | ₩11,170 | +0.18% | 1.7만 |
| 2026.09.30 | ₩11,100 | ₩11,200 | ₩11,080 | ₩11,130 | +0.27% | 1.3만 |
| 2026.09.29 | ₩11,230 | ₩11,250 | ₩11,040 | ₩11,080 | -1.34% | 1.8만 |
| 2026.09.28 | ₩11,090 | ₩11,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,070 |
| ₩11,270 |
| +1.62% |
| 2.6만 |
| 2026.09.23 | ₩11,250 | ₩11,250 | ₩11,070 | ₩11,100 | -1.33% | 1.2만 |
|---|
| 2026.09.22 | ₩11,120 | ₩11,220 | ₩11,120 | ₩11,150 | +0.27% | 8.2천 |
|---|
| 2026.09.21 | ₩11,190 | ₩11,300 | ₩11,100 | ₩11,170 | -0.18% | 1.1만 |
|---|
| 2026.09.18 | ₩11,240 | ₩11,290 | ₩11,160 | ₩11,200 | -0.36% | 8.4천 |
|---|
| 2026.09.17 | ₩11,070 | ₩11,370 | ₩11,070 | ₩11,210 | +1.26% | 2.3만 |
|---|
| 2026.09.16 | ₩11,220 | ₩11,220 | ₩11,010 | ₩11,050 | -1.52% | 4.2만 |
|---|
| 2026.09.15 | ₩11,230 | ₩11,240 | ₩11,110 | ₩11,230 | 0.00% | 2만 |
|---|
| 2026.09.14 | ₩11,280 | ₩11,340 | ₩11,140 | ₩11,290 | +0.09% | 2.2만 |
|---|
| 2026.09.11 | ₩11,170 | ₩11,370 | ₩11,170 | ₩11,280 | +0.98% | 1.6만 |
|---|
| 2026.09.10 | ₩11,480 | ₩11,550 | ₩11,180 | ₩11,280 | -1.74% | 4만 |
|---|
| 2026.09.09 | ₩11,550 | ₩11,550 | ₩11,410 | ₩11,480 | -0.61% | 1.4만 |
|---|
| 2026.09.08 | ₩11,650 | ₩11,650 | ₩11,380 | ₩11,430 | -1.89% | 2만 |
|---|
| 2026.09.07 | ₩11,700 | ₩11,700 | ₩11,460 | ₩11,590 | -0.94% | 3.3만 |
|---|
| 2026.09.04 | ₩11,590 | ₩11,660 | ₩11,470 | ₩11,540 | -0.43% | 3.8만 |
|---|
| 2026.09.03 | ₩11,380 | ₩11,830 | ₩11,290 | ₩11,560 | +1.58% | 4.5만 |
|---|
| 2026.09.02 | ₩11,600 | ₩11,600 | ₩11,300 | ₩11,380 | -1.90% | 3만 |
|---|
| 2026.09.01 | ₩11,590 | ₩11,680 | ₩11,420 | ₩11,530 | -0.52% | 3.8만 |
|---|
| 2026.08.31 | ₩11,550 | ₩11,620 | ₩11,440 | ₩11,590 | +0.35% | 2.8만 |
|---|
| 2026.08.28 | ₩11,750 | ₩11,750 | ₩11,440 | ₩11,650 | -0.85% | 3.4만 |
|---|
| 2026.08.27 | ₩11,690 | ₩11,850 | ₩11,570 | ₩11,620 | -0.60% | 3.9만 |
|---|
| 2026.08.26 | ₩11,550 | ₩11,730 | ₩11,510 | ₩11,650 | +0.87% | 2.5만 |
|---|
| 2026.08.25 | ₩11,350 | ₩11,550 | ₩11,150 | ₩11,500 | +1.32% | 1.4만 |
|---|
| 2026.08.24 | ₩11,280 | ₩11,400 | ₩11,180 | ₩11,400 | +1.06% | 2.2만 |
|---|
| 2026.08.21 | ₩11,300 | ₩11,300 | ₩11,110 | ₩11,280 | -0.18% | 2.5만 |
|---|
| 2026.08.20 | ₩11,550 | ₩11,550 | ₩11,310 | ₩11,330 | -1.90% | 4.2만 |
|---|
| 2026.08.19 | ₩11,700 | ₩11,700 | ₩11,310 | ₩11,530 | -1.45% | 12만 |
|---|
| 2026.08.18 | ₩12,000 | ₩12,130 | ₩11,690 | ₩11,810 | -1.58% | 5.6만 |
|---|
| 2026.08.14 | ₩11,810 | ₩12,250 | ₩11,810 | ₩12,000 | +1.61% | 4.5만 |
|---|
| 2026.08.13 | ₩11,850 | ₩11,950 | ₩11,560 | ₩11,600 | -2.11% | 3.5만 |
|---|
| 2026.08.12 | ₩11,750 | ₩11,950 | ₩11,680 | ₩11,850 | +0.85% | 6.6만 |
|---|
| 2026.08.11 | ₩11,400 | ₩12,005 | ₩11,380 | ₩11,850 | +3.95% | 5.2만 |
|---|
| 2026.08.10 | ₩11,280 | ₩11,470 | ₩11,190 | ₩11,460 | +1.60% | 3.9만 |
|---|
| 2026.08.07 | ₩11,270 | ₩11,350 | ₩11,110 | ₩11,280 | +0.09% | 3.3만 |
|---|
| 2026.08.06 | ₩11,260 | ₩11,380 | ₩11,100 | ₩11,270 | +0.09% | 3만 |
|---|
| 2026.08.05 | ₩11,000 | ₩11,270 | ₩11,000 | ₩11,260 | +2.36% | 3.3만 |
|---|
| 2026.08.04 | ₩10,700 | ₩10,950 | ₩10,700 | ₩10,900 | +1.87% | 2.3만 |
|---|
| 2026.08.03 | ₩10,790 | ₩10,950 | ₩10,600 | ₩10,620 | -1.58% | 2.9만 |
|---|
| 2026.07.31 | ₩10,550 | ₩10,830 | ₩10,490 | ₩10,800 | +2.37% | 3.9만 |
|---|
| 2026.07.30 | ₩10,050 | ₩10,560 | ₩10,050 | ₩10,420 | +3.68% | 3.3만 |
|---|
| 2026.07.29 | ₩10,560 | ₩10,650 | ₩9,910 | ₩10,140 | -3.98% | 7.8만 |
|---|
| 2026.07.28 | ₩10,800 | ₩10,920 | ₩10,460 | ₩10,560 | -2.22% | 5만 |
|---|
| 2026.07.27 | ₩10,950 | ₩11,140 | ₩10,900 | ₩11,000 | +0.46% | 1.8만 |
|---|
| 2026.07.24 | ₩11,000 | ₩11,100 | ₩10,790 | ₩10,790 | -1.91% | 3.8만 |
|---|
| 2026.07.23 | ₩10,790 | ₩11,070 | ₩10,740 | ₩11,070 | +2.59% | 3만 |
|---|
| 2026.07.22 | ₩10,800 | ₩10,880 | ₩10,620 | ₩10,790 | -0.09% | 3.2만 |
|---|
| 2026.07.21 | ₩10,580 | ₩10,770 | ₩10,410 | ₩10,690 | +1.04% | 4.8만 |
|---|
| 2026.07.20 | ₩10,890 | ₩10,890 | ₩10,500 | ₩10,570 | -2.94% | 4.2만 |
|---|
| 2026.07.16 | ₩11,030 | ₩11,100 | ₩10,810 | ₩10,900 | -1.18% | 3.1만 |
|---|
| 2026.07.15 | ₩10,970 | ₩11,180 | ₩10,940 | ₩11,030 | +0.55% | 3.9만 |
|---|
| 2026.07.14 | ₩11,050 | ₩11,080 | ₩10,810 | ₩10,930 | -1.09% | 5.2만 |
|---|
| 2026.07.13 | ₩11,320 | ₩11,450 | ₩10,790 | ₩10,980 | -3.00% | 6.1만 |
|---|
| 2026.07.10 | ₩11,060 | ₩11,420 | ₩11,030 | ₩11,310 | +2.26% | 3.5만 |
|---|
| 2026.07.09 | ₩11,050 | ₩11,200 | ₩10,850 | ₩10,960 | -0.81% | 3.6만 |
|---|
| 2026.07.08 | ₩11,370 | ₩11,460 | ₩10,970 | ₩11,070 | -2.64% | 4.2만 |
|---|
| 2026.07.07 | ₩11,560 | ₩11,660 | ₩11,290 | ₩11,430 | -1.12% | 2.5만 |
|---|
| 2026.07.06 | ₩11,440 | ₩11,600 | ₩11,330 | ₩11,560 | +1.05% | 2.7만 |
|---|
| 2026.07.03 | ₩11,430 | ₩11,430 | ₩11,120 | ₩11,330 | -0.87% | 3.2만 |
|---|
| 2026.07.02 | ₩11,520 | ₩11,570 | ₩11,220 | ₩11,310 | -1.82% | 3.2만 |
|---|
| 2026.07.01 | ₩11,400 | ₩11,610 | ₩11,250 | ₩11,570 | +1.49% | 4만 |
|---|
| 2026.06.30 | ₩11,450 | ₩11,450 | ₩11,260 | ₩11,320 | -1.14% | 2.1만 |
|---|
| 2026.06.29 | ₩10,810 | ₩11,430 | ₩10,810 | ₩11,420 | +5.64% | 3.6만 |
|---|
| 2026.06.26 | ₩11,050 | ₩11,050 | ₩10,590 | ₩10,810 | -2.17% | 6만 |
|---|
| 2026.06.25 | ₩11,000 | ₩11,130 | ₩10,900 | ₩10,950 | -0.45% | 6만 |
|---|
| 2026.06.24 | ₩10,620 | ₩11,100 | ₩10,570 | ₩10,950 | +3.11% | 9.4만 |
|---|
| 2026.06.23 | ₩11,220 | ₩11,250 | ₩10,610 | ₩10,610 | -5.44% | 8.5만 |
|---|
| 2026.06.22 | ₩11,430 | ₩11,510 | ₩11,050 | ₩11,130 | -2.62% | 6.7만 |
|---|
| 2026.06.19 | ₩11,770 | ₩11,850 | ₩11,220 | ₩11,520 | -2.12% | 11.7만 |
|---|
| 2026.06.18 | ₩12,240 | ₩12,240 | ₩11,770 | ₩11,770 | -3.84% | 10.1만 |
|---|
| 2026.06.17 | ₩12,320 | ₩12,440 | ₩12,160 | ₩12,280 | -0.32% | 9.2만 |
|---|
| 2026.06.16 | ₩12,650 | ₩12,740 | ₩12,210 | ₩12,340 | -2.45% | 13.1만 |
|---|
| 2026.06.15 | ₩12,800 | ₩13,090 | ₩12,520 | ₩12,650 | -1.17% | 12.7만 |
|---|
| 2026.06.12 | ₩12,580 | ₩12,840 | ₩12,300 | ₩12,420 | -1.27% | 12.4만 |
|---|
| 2026.06.11 | ₩12,140 | ₩12,350 | ₩11,920 | ₩12,250 | +0.91% | 5.2만 |
|---|
| 2026.06.10 | ₩12,170 | ₩12,370 | ₩11,950 | ₩12,150 | -0.16% | 40 |
|---|
| 2026.06.09 | ₩11,900 | ₩12,460 | ₩11,900 | ₩12,260 | +3.03% | 4.2만 |
|---|
| 2026.06.08 | ₩12,000 | ₩12,080 | ₩11,510 | ₩11,750 | -2.08% | 7만 |
|---|
| 2026.06.05 | ₩12,500 | ₩12,500 | ₩12,100 | ₩12,240 | -2.08% | 3.7만 |
|---|
| 2026.06.04 | ₩12,470 | ₩12,780 | ₩12,350 | ₩12,540 | +0.56% | 3만 |
|---|
| 2026.06.02 | ₩12,510 | ₩12,590 | ₩11,850 | ₩12,470 | -0.32% | 10.2만 |
|---|
| 2026.06.01 | ₩12,960 | ₩12,960 | ₩12,480 | ₩12,670 | -2.24% | 8.7만 |
|---|
| 2026.05.29 | ₩13,250 | ₩13,290 | ₩12,780 | ₩12,960 | -2.19% | 4.2만 |
|---|
| 2026.05.28 | ₩13,470 | ₩13,470 | ₩12,800 | ₩13,160 | -2.30% | 7.2만 |
|---|
| 2026.05.27 | ₩13,940 | ₩13,940 | ₩13,270 | ₩13,470 | -3.37% | 7.5만 |
|---|
| 2026.05.26 | ₩14,250 | ₩14,430 | ₩13,800 | ₩13,940 | -2.18% | 5만 |
|---|
| 2026.05.22 | ₩14,100 | ₩14,180 | ₩13,900 | ₩14,050 | -0.35% | 4.6만 |
|---|
| 2026.05.21 | ₩13,710 | ₩14,070 | ₩13,650 | ₩13,820 | +0.80% | 7.1만 |
|---|
| 2026.05.20 | ₩13,850 | ₩13,850 | ₩13,350 | ₩13,460 | -2.82% | 5.4만 |
|---|
| 2026.05.19 | ₩14,150 | ₩14,290 | ₩13,590 | ₩13,850 | -2.12% | 8.6만 |
|---|
| 2026.05.18 | ₩14,200 | ₩14,300 | ₩13,440 | ₩14,110 | -0.63% | 7.3만 |
|---|
| 2026.05.15 | ₩14,690 | ₩14,850 | ₩13,690 | ₩14,230 | -3.13% | 10.9만 |
|---|
| 2026.05.14 | ₩14,100 | ₩14,230 | ₩13,900 | ₩14,230 | +0.92% | 5.1만 |
|---|
| 2026.05.13 | ₩14,350 | ₩14,360 | ₩13,850 | ₩13,980 | -2.58% | 7.2만 |
|---|
| 2026.05.12 | ₩14,780 | ₩14,950 | ₩14,090 | ₩14,390 | -2.64% | 11.7만 |
|---|
| 2026.05.11 | ₩15,510 | ₩15,510 | ₩14,810 | ₩14,900 | -3.93% | 9.7만 |
|---|
| 2026.05.08 | ₩15,790 | ₩15,800 | ₩15,400 | ₩15,540 | -1.58% | 7.7만 |
|---|
| 2026.05.07 | ₩15,660 | ₩16,360 | ₩15,500 | ₩15,880 | +1.40% | 17.9만 |
|---|
| 2026.05.06 | ₩16,290 | ₩16,290 | ₩15,070 | ₩15,370 | -5.65% | 16.9만 |
|---|
| 2026.05.04 | ₩15,600 | ₩16,390 | ₩15,600 | ₩16,300 | +4.49% | 20.1만 |
|---|
| 2026.04.30 | ₩15,770 | ₩15,770 | ₩15,100 | ₩15,450 | -2.03% | 8.8만 |
|---|
| 2026.04.29 | ₩15,530 | ₩15,750 | ₩15,400 | ₩15,720 | +1.22% | 5.9만 |
|---|
| 2026.04.28 | ₩15,500 | ₩15,930 | ₩15,470 | ₩15,530 | +0.19% | 10.3만 |
|---|
| 2026.04.27 | ₩15,170 | ₩15,660 | ₩15,170 | ₩15,390 | +1.45% | 8.2만 |
|---|
| 2026.04.24 | ₩15,250 | ₩15,480 | ₩15,130 | ₩15,160 | -0.59% | 9.1만 |
|---|
| 2026.04.23 | ₩15,550 | ₩15,600 | ₩15,200 | ₩15,230 | -2.06% | 7.3만 |
|---|
| 2026.04.22 | ₩15,430 | ₩15,570 | ₩15,230 | ₩15,550 | +0.78% | 6.6만 |
|---|
| 2026.04.21 | ₩15,530 | ₩15,810 | ₩15,410 | ₩15,630 | +0.64% | 13만 |
|---|
| 2026.04.20 | ₩15,500 | ₩15,650 | ₩15,360 | ₩15,400 | -0.65% | 6.6만 |
|---|
| 2026.04.17 | ₩15,280 | ₩15,630 | ₩15,030 | ₩15,470 | +1.24% | 11.3만 |
|---|
| 2026.04.16 | ₩15,120 | ₩15,250 | ₩15,000 | ₩15,250 | +0.86% | 4.8만 |
|---|
| 2026.04.15 | ₩15,290 | ₩15,410 | ₩15,010 | ₩15,120 | -1.11% | 9.8만 |
|---|
| 2026.04.14 | ₩15,230 | ₩15,440 | ₩14,900 | ₩15,160 | -0.46% | 11.3만 |
|---|
| 2026.04.13 | ₩14,840 | ₩14,920 | ₩14,550 | ₩14,820 | -0.13% | 7.1만 |
|---|
| 2026.04.10 | ₩15,280 | ₩15,380 | ₩14,810 | ₩14,980 | -1.96% | 9.6만 |
|---|
| 2026.04.09 | ₩14,960 | ₩15,600 | ₩14,640 | ₩14,990 | +0.20% | 17.8만 |
|---|
| 2026.04.08 | ₩14,390 | ₩15,010 | ₩14,220 | ₩14,990 | +4.17% | 20.6만 |
|---|
| 2026.04.07 | ₩14,140 | ₩14,160 | ₩13,750 | ₩13,980 | -1.13% | 9.9만 |
|---|
| 2026.04.06 | ₩13,910 | ₩14,190 | ₩13,800 | ₩13,970 | +0.43% | 5만 |
|---|
| 2026.04.03 | ₩13,400 | ₩14,020 | ₩13,400 | ₩13,900 | +3.73% | 7.7만 |
|---|
| 2026.04.02 | ₩14,010 | ₩14,020 | ₩13,160 | ₩13,290 | -5.14% | 13.1만 |
|---|
| 2026.04.01 | ₩13,690 | ₩14,040 | ₩13,690 | ₩14,010 | +2.34% | 9.3만 |
|---|
| 2026.03.31 | ₩13,270 | ₩13,870 | ₩13,020 | ₩13,280 | +0.08% | 6.9만 |
|---|
| 2026.03.30 | ₩13,330 | ₩13,330 | ₩12,820 | ₩13,270 | -0.45% | 6.2만 |
|---|
| 2026.03.27 | ₩13,180 | ₩13,550 | ₩13,060 | ₩13,480 | +2.28% | 6.9만 |
|---|
| 2026.03.26 | ₩13,580 | ₩13,680 | ₩13,290 | ₩13,380 | -1.47% | 4.8만 |
|---|
| 2026.03.25 | ₩13,410 | ₩13,720 | ₩13,410 | ₩13,690 | +2.09% | 8.2만 |
|---|
| 2026.03.24 | ₩13,360 | ₩13,500 | ₩13,060 | ₩13,330 | -0.22% | 7.7만 |
|---|
| 2026.03.23 | ₩13,350 | ₩13,450 | ₩13,040 | ₩13,090 | -1.95% | 14만 |
|---|
| 2026.03.20 | ₩13,720 | ₩14,300 | ₩13,720 | ₩14,030 | +2.26% | 14.1만 |
|---|
| 2026.03.19 | ₩13,700 | ₩13,830 | ₩13,610 | ₩13,620 | -0.58% | 6만 |
|---|
| 2026.03.18 | ₩13,820 | ₩13,950 | ₩13,630 | ₩13,950 | +0.94% | 5만 |
|---|
| 2026.03.17 | ₩13,800 | ₩13,850 | ₩13,200 | ₩13,600 | -1.45% | 5.6만 |
|---|
| 2026.03.16 | ₩14,040 | ₩14,100 | ₩13,660 | ₩13,720 | -2.28% | 4.5만 |
|---|
| 2026.03.13 | ₩14,000 | ₩14,330 | ₩13,780 | ₩14,030 | +0.21% | 4.4만 |
|---|
| 2026.03.12 | ₩14,080 | ₩15,030 | ₩13,970 | ₩14,040 | -0.28% | 5.3만 |
|---|
| 2026.03.11 | ₩14,060 | ₩14,350 | ₩13,880 | ₩14,080 | +0.14% | 8.6만 |
|---|
| 2026.03.10 | ₩13,510 | ₩14,160 | ₩13,430 | ₩14,060 | +4.07% | 13.5만 |
|---|
| 2026.03.09 | ₩13,200 | ₩13,370 | ₩12,950 | ₩13,200 | 0.00% | 5.6만 |
|---|
| 2026.03.06 | ₩13,330 | ₩13,580 | ₩13,060 | ₩13,580 | +1.88% | 7.8만 |
|---|
| 2026.03.05 | ₩13,280 | ₩13,750 | ₩13,210 | ₩13,330 | +0.38% | 16.1만 |
|---|
| 2026.03.04 | ₩14,050 | ₩14,120 | ₩12,500 | ₩12,870 | -8.40% | 17.5만 |
|---|
| 2026.03.03 | ₩14,550 | ₩14,990 | ₩14,270 | ₩14,270 | -1.92% | 13만 |
|---|
| 2026.02.27 | ₩14,780 | ₩14,970 | ₩14,550 | ₩14,550 | -1.56% | 5.8만 |
|---|
| 2026.02.26 | ₩15,120 | ₩15,180 | ₩14,720 | ₩14,750 | -2.45% | 9.1만 |
|---|
| 2026.02.25 | ₩15,300 | ₩15,510 | ₩15,110 | ₩15,120 | -1.18% | 8.8만 |
|---|
| 2026.02.24 | ₩15,160 | ₩15,220 | ₩14,790 | ₩15,220 | +0.40% | 6.8만 |
|---|
| 2026.02.23 | ₩15,470 | ₩15,600 | ₩15,020 | ₩15,160 | -2.00% | 7.9만 |
|---|
| 2026.02.20 | ₩15,580 | ₩15,700 | ₩15,200 | ₩15,560 | -0.13% | 7.2만 |
|---|
| 2026.02.19 | ₩15,290 | ₩15,640 | ₩15,130 | ₩15,430 | +0.92% | 8.6만 |
|---|
| 2026.02.13 | ₩15,550 | ₩15,800 | ₩15,220 | ₩15,290 | -1.67% | 10.4만 |
|---|
| 2026.02.12 | ₩15,530 | ₩16,160 | ₩15,310 | ₩15,870 | +2.19% | 30만 |
|---|
| 2026.02.11 | ₩14,940 | ₩15,570 | ₩14,760 | ₩15,270 | +2.21% | 18.4만 |
|---|
| 2026.02.10 | ₩14,050 | ₩14,990 | ₩14,040 | ₩14,940 | +6.33% | 20.9만 |
|---|
| 2026.02.09 | ₩13,910 | ₩14,170 | ₩13,840 | ₩14,040 | +0.93% | 6.5만 |
|---|
| 2026.02.06 | ₩13,900 | ₩13,900 | ₩13,400 | ₩13,780 | -0.86% | 10.3만 |
|---|
| 2026.02.05 | ₩14,030 | ₩14,400 | ₩13,920 | ₩14,110 | +0.57% | 12.3만 |
|---|
| 2026.02.04 | ₩14,010 | ₩14,140 | ₩13,740 | ₩14,130 | +0.86% | 9만 |
|---|
| 2026.02.03 | ₩13,160 | ₩14,270 | ₩13,130 | ₩14,190 | +7.83% | 26.6만 |
|---|
| 2026.02.02 | ₩13,080 | ₩13,270 | ₩12,930 | ₩12,970 | -0.84% | 7.3만 |
|---|
| 2026.01.30 | ₩13,240 | ₩13,240 | ₩12,940 | ₩13,110 | -0.98% | 5.6만 |
|---|
| 2026.01.29 | ₩13,090 | ₩13,280 | ₩12,890 | ₩13,240 | +1.15% | 8.4만 |
|---|
| 2026.01.28 | ₩13,300 | ₩13,300 | ₩13,040 | ₩13,080 | -1.65% | 8.2만 |
|---|
| 2026.01.27 | ₩13,420 | ₩13,420 | ₩13,240 | ₩13,240 | -1.34% | 6.6만 |
|---|
| 2026.01.26 | ₩13,600 | ₩13,600 | ₩13,380 | ₩13,410 | -1.40% | 5.7만 |
|---|
| 2026.01.23 | ₩13,710 | ₩13,920 | ₩13,430 | ₩13,640 | -0.51% | 9.3만 |
|---|
| 2026.01.22 | ₩13,500 | ₩13,610 | ₩13,290 | ₩13,610 | +0.81% | 8.1만 |
|---|
| 2026.01.21 | ₩13,390 | ₩13,590 | ₩13,160 | ₩13,340 | -0.37% | 5만 |
|---|
| 2026.01.20 | ₩13,520 | ₩13,660 | ₩13,210 | ₩13,560 | +0.30% | 7.5만 |
|---|
| 2026.01.19 | ₩13,410 | ₩13,710 | ₩13,350 | ₩13,500 | +0.67% | 6.5만 |
|---|
| 2026.01.16 | ₩13,500 | ₩13,610 | ₩13,390 | ₩13,410 | -0.67% | 4.7만 |
|---|
| 2026.01.15 | ₩13,440 | ₩13,520 | ₩13,200 | ₩13,500 | +0.45% | 6만 |
|---|
| 2026.01.14 | ₩13,720 | ₩13,930 | ₩13,390 | ₩13,480 | -1.75% | 10.1만 |
|---|
| 2026.01.13 | ₩14,030 | ₩14,030 | ₩13,610 | ₩13,720 | -2.21% | 5.9만 |
|---|
| 2026.01.12 | ₩13,800 | ₩14,210 | ₩13,700 | ₩14,030 | +1.67% | 12.5만 |
|---|
| 2026.01.09 | ₩13,770 | ₩13,900 | ₩13,580 | ₩13,690 | -0.58% | 4만 |
|---|
| 2026.01.08 | ₩13,880 | ₩13,890 | ₩13,590 | ₩13,850 | -0.22% | 5.7만 |
|---|
| 2026.01.07 | ₩13,830 | ₩14,040 | ₩13,700 | ₩13,880 | +0.36% | 4.6만 |
|---|
| 2026.01.06 | ₩13,960 | ₩14,460 | ₩13,780 | ₩13,930 | -0.21% | 10.1만 |
|---|
| 2026.01.05 | ₩13,290 | ₩14,065 | ₩13,290 | ₩13,930 | +4.82% | 11.7만 |
|---|
| 2026.01.02 | ₩13,430 | ₩13,430 | ₩12,960 | ₩13,160 | -2.01% | 5.8만 |
|---|
| 2025.12.30 | ₩13,660 | ₩13,660 | ₩13,330 | ₩13,430 | -1.68% | 2.1만 |
|---|
| 2025.12.29 | ₩13,320 | ₩13,740 | ₩13,320 | ₩13,660 | +2.55% | 3.6만 |
|---|
| 2025.12.26 | ₩13,560 | ₩13,660 | ₩13,290 | ₩13,350 | -1.55% | 4.2만 |
|---|
| 2025.12.24 | ₩13,970 | ₩13,970 | ₩13,580 | ₩13,650 | -2.29% | 2.7만 |
|---|
| 2025.12.23 | ₩13,980 | ₩14,130 | ₩13,770 | ₩13,990 | +0.07% | 3.6만 |
|---|
| 2025.12.22 | ₩13,650 | ₩14,070 | ₩13,650 | ₩13,980 | +2.42% | 5.3만 |
|---|
| 2025.12.19 | ₩13,750 | ₩13,750 | ₩13,460 | ₩13,650 | -0.73% | 2.5만 |
|---|
| 2025.12.18 | ₩13,770 | ₩13,810 | ₩13,450 | ₩13,750 | -0.15% | 5만 |
|---|
| 2025.12.17 | ₩13,680 | ₩13,890 | ₩13,520 | ₩13,840 | +1.17% | 5.9만 |
|---|
| 2025.12.16 | ₩13,940 | ₩13,940 | ₩13,500 | ₩13,680 | -1.87% | 5.3만 |
|---|
| 2025.12.15 | ₩13,630 | ₩14,000 | ₩13,580 | ₩13,830 | +1.47% | 8.4만 |
|---|
| 2025.12.12 | ₩13,580 | ₩13,790 | ₩13,560 | ₩13,790 | +1.55% | 8.8만 |
|---|
| 2025.12.11 | ₩13,310 | ₩13,750 | ₩13,300 | ₩13,590 | +2.10% | 15.6만 |
|---|
| 2025.12.10 | ₩13,260 | ₩13,300 | ₩13,110 | ₩13,290 | +0.23% | 4.6만 |
|---|
| 2025.12.09 | ₩13,150 | ₩13,280 | ₩13,040 | ₩13,240 | +0.68% | 4.1만 |
|---|
| 2025.12.08 | ₩13,090 | ₩13,380 | ₩13,050 | ₩13,150 | +0.46% | 4.9만 |
|---|
| 2025.12.05 | ₩13,100 | ₩13,160 | ₩12,880 | ₩13,090 | -0.08% | 3.8만 |
|---|
| 2025.12.04 | ₩13,190 | ₩13,190 | ₩12,940 | ₩12,990 | -1.52% | 3.3만 |
|---|
| 2025.12.03 | ₩13,100 | ₩13,220 | ₩13,070 | ₩13,190 | +0.69% | 3.9만 |
|---|
| 2025.12.02 | ₩13,220 | ₩13,370 | ₩13,120 | ₩13,200 | -0.15% | 5만 |
|---|
| 2025.12.01 | ₩13,070 | ₩13,210 | ₩12,940 | ₩13,200 | +0.99% | 4.7만 |
|---|
| 2025.11.28 | ₩12,860 | ₩13,150 | ₩12,820 | ₩13,130 | +2.10% | 4.6만 |
|---|
| 2025.11.27 | ₩13,100 | ₩13,180 | ₩12,870 | ₩12,940 | -1.22% | 5.1만 |
|---|
| 2025.11.26 | ₩13,010 | ₩13,400 | ₩12,800 | ₩13,100 | +0.69% | 13.6만 |
|---|
| 2025.11.25 | ₩12,910 | ₩12,950 | ₩12,730 | ₩12,920 | +0.08% | 5만 |
|---|
| 2025.11.24 | ₩12,950 | ₩13,140 | ₩12,800 | ₩12,910 | -0.31% | 9.3만 |
|---|
| 2025.11.21 | ₩12,620 | ₩12,870 | ₩12,410 | ₩12,830 | +1.66% | 5만 |
|---|
| 2025.11.20 | ₩12,480 | ₩12,690 | ₩12,370 | ₩12,680 | +1.60% | 3.1만 |
|---|
| 2025.11.19 | ₩12,500 | ₩12,580 | ₩12,210 | ₩12,420 | -0.64% | 3만 |
|---|
| 2025.11.18 | ₩12,410 | ₩12,700 | ₩12,250 | ₩12,620 | +1.69% | 3.1만 |
|---|
| 2025.11.17 | ₩12,740 | ₩12,740 | ₩12,470 | ₩12,550 | -1.49% | 2.2만 |
|---|
| 2025.11.14 | ₩12,530 | ₩12,840 | ₩12,430 | ₩12,620 | +0.72% | 4.2만 |
|---|
| 2025.11.13 | ₩12,420 | ₩12,700 | ₩12,200 | ₩12,690 | +2.17% | 2.6만 |
|---|
| 2025.11.12 | ₩12,320 | ₩12,420 | ₩12,110 | ₩12,420 | +0.81% | 3만 |
|---|
| 2025.11.11 | ₩12,420 | ₩12,490 | ₩12,150 | ₩12,340 | -0.64% | 2.5만 |
|---|
| 2025.11.10 | ₩12,230 | ₩12,450 | ₩12,180 | ₩12,420 | +1.55% | 1.6만 |
|---|
| 2025.11.07 | ₩12,330 | ₩12,330 | ₩11,890 | ₩12,230 | -0.81% | 4.7만 |
|---|
| 2025.11.06 | ₩12,290 | ₩12,340 | ₩11,940 | ₩12,340 | +0.41% | 2.8만 |
|---|
| 2025.11.05 | ₩12,420 | ₩12,420 | ₩11,890 | ₩12,190 | -1.85% | 4.5만 |
|---|
| 2025.11.04 | ₩12,710 | ₩12,710 | ₩12,270 | ₩12,420 | -2.28% | 4.9만 |
|---|
| 2025.11.03 | ₩12,800 | ₩12,800 | ₩12,450 | ₩12,500 | -2.34% | 5.7만 |
|---|
| 2025.10.31 | ₩12,710 | ₩12,820 | ₩12,600 | ₩12,800 | +0.71% | 4.7만 |
|---|
| 2025.10.30 | ₩13,010 | ₩13,030 | ₩12,670 | ₩12,700 | -2.38% | 4.6만 |
|---|
| 2025.10.29 | ₩12,900 | ₩12,970 | ₩12,720 | ₩12,970 | +0.54% | 3.6만 |
|---|
| 2025.10.28 | ₩12,750 | ₩12,850 | ₩12,600 | ₩12,830 | +0.63% | 3.1만 |
|---|
| 2025.10.27 | ₩12,910 | ₩12,990 | ₩12,700 | ₩12,840 | -0.54% | 3.3만 |
|---|
| 2025.10.24 | ₩13,020 | ₩13,050 | ₩12,770 | ₩12,890 | -1.00% | 5.3만 |
|---|
| 2025.10.23 | ₩12,770 | ₩13,250 | ₩12,600 | ₩13,010 | +1.88% | 9.5만 |
|---|
| 2025.10.22 | ₩12,350 | ₩12,790 | ₩12,180 | ₩12,770 | +3.40% | 5.1만 |
|---|
| 2025.10.21 | ₩12,350 | ₩12,670 | ₩12,220 | ₩12,350 | 0.00% | 5.8만 |
|---|
| 2025.10.20 | ₩12,230 | ₩12,320 | ₩12,050 | ₩12,290 | +0.49% | 2.9만 |
|---|
| 2025.10.17 | ₩12,280 | ₩12,440 | ₩12,180 | ₩12,330 | +0.41% | 5.8만 |
|---|
| 2025.10.16 | ₩12,180 | ₩12,210 | ₩12,060 | ₩12,210 | +0.25% | 2.9만 |
|---|
| 2025.10.15 | ₩11,990 | ₩12,150 | ₩11,980 | ₩12,130 | +1.17% | 2.5만 |
|---|
| 2025.10.14 | ₩11,950 | ₩12,110 | ₩11,750 | ₩12,000 | +0.42% | 3.9만 |
|---|
| 2025.10.13 | ₩11,950 | ₩12,090 | ₩11,880 | ₩12,000 | +0.42% | 2.5만 |
|---|
| 2025.10.10 | ₩12,230 | ₩12,230 | ₩11,850 | ₩12,120 | -0.90% | 9.7만 |
|---|