시장 데이터를 불러오는 중
전체 종목
덕산네오룩스 과거 주가
213420.KQ · KOSDAQ
주요 제품·사업: HTL(정공수송층), HIL(정공주입층), RED HOST
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
213420.KQ · KOSDAQ
주요 제품·사업: HTL(정공수송층), HIL(정공주입층), RED HOST
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩29,750 | ₩30,600 | ₩29,300 | ₩29,950 | +0.67% | 11.8만 |
| 2026.10.07 | ₩30,600 | ₩30,600 | ₩29,750 | ₩29,800 | -2.61% | 7.4만 |
| 2026.10.06 | ₩30,250 | ₩31,000 | ₩30,100 | ₩30,600 | +1.16% | 10만 |
| 2026.10.02 | ₩30,250 | ₩30,600 | ₩29,500 | ₩30,050 | -0.66% | 10.8만 |
| 2026.10.01 | ₩29,100 | ₩30,250 | ₩29,000 | ₩30,200 | +3.78% | 8.4만 |
| 2026.09.30 | ₩29,650 | ₩30,300 | ₩29,000 | ₩29,000 | -2.19% | 13만 |
| 2026.09.29 | ₩29,200 | ₩29,500 | ₩28,800 | ₩29,400 | +0.68% | 11만 |
| 2026.09.28 | ₩28,700 | ₩29,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,500 |
| ₩29,100 |
| +1.39% |
| 6.2만 |
| 2026.09.23 | ₩29,100 | ₩29,300 | ₩28,700 | ₩29,000 | -0.34% | 9.5만 |
|---|
| 2026.09.22 | ₩30,000 | ₩30,050 | ₩28,650 | ₩28,700 | -4.33% | 9.5만 |
|---|
| 2026.09.21 | ₩29,400 | ₩29,850 | ₩29,300 | ₩29,450 | +0.17% | 8만 |
|---|
| 2026.09.18 | ₩30,200 | ₩30,350 | ₩29,250 | ₩29,250 | -3.15% | 16.8만 |
|---|
| 2026.09.17 | ₩31,000 | ₩31,150 | ₩29,600 | ₩29,750 | -4.03% | 15.6만 |
|---|
| 2026.09.16 | ₩30,700 | ₩31,100 | ₩30,350 | ₩30,950 | +0.81% | 7.4만 |
|---|
| 2026.09.15 | ₩30,600 | ₩31,500 | ₩30,500 | ₩30,750 | +0.49% | 12만 |
|---|
| 2026.09.14 | ₩30,450 | ₩31,700 | ₩30,200 | ₩30,800 | +1.15% | 11.9만 |
|---|
| 2026.09.11 | ₩31,200 | ₩31,800 | ₩30,550 | ₩30,850 | -1.12% | 21.5만 |
|---|
| 2026.09.10 | ₩30,900 | ₩32,700 | ₩30,800 | ₩32,600 | +5.50% | 98.6만 |
|---|
| 2026.09.09 | ₩30,450 | ₩31,900 | ₩30,350 | ₩31,200 | +2.46% | 18.8만 |
|---|
| 2026.09.08 | ₩33,500 | ₩33,550 | ₩30,650 | ₩30,650 | -8.51% | 32.5만 |
|---|
| 2026.09.07 | ₩32,550 | ₩33,500 | ₩32,500 | ₩33,350 | +2.46% | 19.7만 |
|---|
| 2026.09.04 | ₩31,150 | ₩32,600 | ₩30,800 | ₩32,250 | +3.53% | 15만 |
|---|
| 2026.09.03 | ₩32,700 | ₩32,700 | ₩30,500 | ₩31,050 | -5.05% | 18.5만 |
|---|
| 2026.09.02 | ₩33,250 | ₩34,300 | ₩32,750 | ₩32,800 | -1.35% | 10만 |
|---|
| 2026.09.01 | ₩34,300 | ₩34,600 | ₩33,400 | ₩33,900 | -1.17% | 10.2만 |
|---|
| 2026.08.31 | ₩31,650 | ₩34,350 | ₩31,050 | ₩34,250 | +8.21% | 49.9만 |
|---|
| 2026.08.28 | ₩32,250 | ₩33,050 | ₩31,500 | ₩32,200 | -0.16% | 12.2만 |
|---|
| 2026.08.27 | ₩32,150 | ₩32,600 | ₩31,400 | ₩32,350 | +0.62% | 11.5만 |
|---|
| 2026.08.26 | ₩32,200 | ₩32,450 | ₩31,250 | ₩31,950 | -0.78% | 13만 |
|---|
| 2026.08.25 | ₩31,450 | ₩32,500 | ₩30,800 | ₩32,450 | +3.18% | 10.9만 |
|---|
| 2026.08.24 | ₩31,550 | ₩32,450 | ₩31,500 | ₩31,700 | +0.48% | 6.7만 |
|---|
| 2026.08.21 | ₩32,350 | ₩32,450 | ₩31,500 | ₩31,850 | -1.55% | 10.9만 |
|---|
| 2026.08.20 | ₩33,750 | ₩34,100 | ₩32,750 | ₩33,150 | -1.78% | 8.3만 |
|---|
| 2026.08.19 | ₩32,350 | ₩34,050 | ₩32,100 | ₩32,850 | +1.55% | 9.9만 |
|---|
| 2026.08.18 | ₩35,200 | ₩35,250 | ₩33,500 | ₩33,700 | -4.26% | 11만 |
|---|
| 2026.08.14 | ₩35,250 | ₩35,750 | ₩34,550 | ₩35,050 | -0.57% | 10.5만 |
|---|
| 2026.08.13 | ₩35,600 | ₩36,600 | ₩34,700 | ₩35,300 | -0.84% | 17.5만 |
|---|
| 2026.08.12 | ₩36,500 | ₩36,550 | ₩34,700 | ₩34,950 | -4.25% | 14.6만 |
|---|
| 2026.08.11 | ₩35,950 | ₩37,550 | ₩35,150 | ₩36,350 | +1.11% | 17.9만 |
|---|
| 2026.08.10 | ₩33,950 | ₩36,650 | ₩33,800 | ₩36,300 | +6.92% | 19.7만 |
|---|
| 2026.08.07 | ₩34,700 | ₩35,000 | ₩32,150 | ₩33,500 | -3.46% | 16.3만 |
|---|
| 2026.08.06 | ₩31,300 | ₩34,950 | ₩30,900 | ₩34,000 | +8.63% | 23만 |
|---|
| 2026.08.05 | ₩32,050 | ₩32,150 | ₩31,050 | ₩31,700 | -1.09% | 14.3만 |
|---|
| 2026.08.04 | ₩29,900 | ₩31,500 | ₩29,900 | ₩31,350 | +4.85% | 17.5만 |
|---|
| 2026.08.03 | ₩29,500 | ₩30,650 | ₩28,500 | ₩29,650 | +0.51% | 11.5만 |
|---|
| 2026.07.31 | ₩27,750 | ₩30,450 | ₩27,750 | ₩30,000 | +8.11% | 18만 |
|---|
| 2026.07.30 | ₩25,100 | ₩27,850 | ₩25,100 | ₩26,800 | +6.77% | 16.5만 |
|---|
| 2026.07.29 | ₩28,500 | ₩28,800 | ₩24,500 | ₩25,900 | -9.12% | 21.5만 |
|---|
| 2026.07.28 | ₩29,050 | ₩29,600 | ₩27,800 | ₩27,950 | -3.79% | 11.8만 |
|---|
| 2026.07.27 | ₩30,150 | ₩30,950 | ₩29,400 | ₩30,300 | +0.50% | 11.2만 |
|---|
| 2026.07.24 | ₩30,250 | ₩30,500 | ₩29,250 | ₩29,500 | -2.48% | 7.7만 |
|---|
| 2026.07.23 | ₩29,500 | ₩31,000 | ₩29,250 | ₩31,000 | +5.08% | 11만 |
|---|
| 2026.07.22 | ₩30,550 | ₩31,100 | ₩29,100 | ₩29,150 | -4.58% | 16.1만 |
|---|
| 2026.07.21 | ₩28,950 | ₩30,600 | ₩28,700 | ₩30,000 | +3.63% | 15만 |
|---|
| 2026.07.20 | ₩31,150 | ₩31,200 | ₩29,150 | ₩29,200 | -6.26% | 10.9만 |
|---|
| 2026.07.16 | ₩31,400 | ₩32,750 | ₩30,150 | ₩31,750 | +1.11% | 15.4만 |
|---|
| 2026.07.15 | ₩29,500 | ₩31,850 | ₩29,500 | ₩31,650 | +7.29% | 16.8만 |
|---|
| 2026.07.14 | ₩29,800 | ₩29,800 | ₩27,600 | ₩28,750 | -3.52% | 9.9만 |
|---|
| 2026.07.13 | ₩30,650 | ₩31,950 | ₩29,000 | ₩29,150 | -4.89% | 13.9만 |
|---|
| 2026.07.10 | ₩29,850 | ₩30,800 | ₩29,650 | ₩30,150 | +1.01% | 15.2만 |
|---|
| 2026.07.09 | ₩28,350 | ₩28,850 | ₩27,450 | ₩28,600 | +0.88% | 24.6만 |
|---|
| 2026.07.08 | ₩28,750 | ₩29,550 | ₩27,700 | ₩28,300 | -1.57% | 14.1만 |
|---|
| 2026.07.07 | ₩30,200 | ₩31,100 | ₩28,850 | ₩29,400 | -2.65% | 21만 |
|---|
| 2026.07.06 | ₩32,550 | ₩32,750 | ₩29,900 | ₩30,500 | -6.30% | 13.8만 |
|---|
| 2026.07.03 | ₩31,850 | ₩32,450 | ₩30,050 | ₩32,250 | +1.26% | 17.9만 |
|---|
| 2026.07.02 | ₩32,250 | ₩32,250 | ₩30,200 | ₩30,350 | -5.89% | 15.3만 |
|---|
| 2026.07.01 | ₩33,150 | ₩34,400 | ₩32,350 | ₩32,550 | -1.81% | 16만 |
|---|
| 2026.06.30 | ₩32,600 | ₩33,450 | ₩32,250 | ₩32,800 | +0.61% | 16.2만 |
|---|
| 2026.06.29 | ₩29,900 | ₩33,100 | ₩29,850 | ₩32,900 | +10.03% | 18.1만 |
|---|
| 2026.06.26 | ₩31,250 | ₩32,200 | ₩29,600 | ₩30,350 | -2.88% | 21.8만 |
|---|
| 2026.06.25 | ₩33,700 | ₩34,350 | ₩31,400 | ₩31,900 | -5.34% | 26.6만 |
|---|
| 2026.06.24 | ₩33,100 | ₩34,800 | ₩32,600 | ₩33,850 | +2.27% | 20.4만 |
|---|
| 2026.06.23 | ₩34,650 | ₩34,950 | ₩32,400 | ₩32,650 | -5.77% | 24.3만 |
|---|
| 2026.06.22 | ₩35,250 | ₩35,950 | ₩33,450 | ₩34,600 | -1.84% | 16.7만 |
|---|
| 2026.06.19 | ₩37,150 | ₩37,150 | ₩34,600 | ₩35,500 | -4.44% | 12.4만 |
|---|
| 2026.06.18 | ₩38,000 | ₩38,000 | ₩36,700 | ₩36,950 | -2.76% | 16.3만 |
|---|
| 2026.06.17 | ₩37,400 | ₩38,700 | ₩36,950 | ₩38,000 | +1.60% | 15.2만 |
|---|
| 2026.06.16 | ₩38,600 | ₩39,300 | ₩37,350 | ₩37,500 | -2.85% | 13.2만 |
|---|
| 2026.06.15 | ₩37,500 | ₩38,900 | ₩37,350 | ₩38,850 | +3.60% | 14.6만 |
|---|
| 2026.06.12 | ₩38,000 | ₩38,200 | ₩36,100 | ₩36,650 | -3.55% | 25.9만 |
|---|
| 2026.06.11 | ₩34,000 | ₩37,800 | ₩33,100 | ₩37,050 | +8.97% | 45.4만 |
|---|
| 2026.06.10 | ₩33,350 | ₩35,550 | ₩32,900 | ₩34,400 | +3.15% | 3 |
|---|
| 2026.06.09 | ₩31,900 | ₩34,900 | ₩31,550 | ₩33,300 | +4.39% | 18.5만 |
|---|
| 2026.06.08 | ₩33,400 | ₩33,450 | ₩31,250 | ₩31,700 | -5.09% | 23.1만 |
|---|
| 2026.06.05 | ₩35,650 | ₩35,650 | ₩33,700 | ₩34,700 | -2.66% | 21.5만 |
|---|
| 2026.06.04 | ₩35,800 | ₩36,950 | ₩35,150 | ₩35,650 | -0.42% | 25.2만 |
|---|
| 2026.06.02 | ₩36,250 | ₩36,900 | ₩35,450 | ₩35,800 | -1.24% | 25.7만 |
|---|
| 2026.06.01 | ₩38,750 | ₩40,200 | ₩36,450 | ₩37,050 | -4.39% | 33.1만 |
|---|
| 2026.05.29 | ₩40,450 | ₩40,700 | ₩37,850 | ₩38,850 | -3.96% | 26.5만 |
|---|
| 2026.05.28 | ₩42,600 | ₩42,650 | ₩38,250 | ₩40,050 | -5.99% | 41.4만 |
|---|
| 2026.05.27 | ₩46,850 | ₩46,850 | ₩42,150 | ₩42,500 | -9.28% | 37.7만 |
|---|
| 2026.05.26 | ₩47,200 | ₩47,600 | ₩45,750 | ₩46,850 | -0.74% | 20.6만 |
|---|
| 2026.05.22 | ₩45,300 | ₩47,050 | ₩43,000 | ₩45,950 | +1.43% | 17.2만 |
|---|
| 2026.05.21 | ₩43,100 | ₩45,500 | ₩43,100 | ₩44,450 | +3.13% | 18.6만 |
|---|
| 2026.05.20 | ₩44,000 | ₩44,300 | ₩41,550 | ₩42,150 | -4.20% | 15.2만 |
|---|
| 2026.05.19 | ₩45,150 | ₩45,450 | ₩43,300 | ₩44,600 | -1.22% | 14.1만 |
|---|
| 2026.05.18 | ₩46,550 | ₩46,550 | ₩42,950 | ₩45,100 | -3.11% | 18.9만 |
|---|
| 2026.05.15 | ₩52,100 | ₩53,200 | ₩46,250 | ₩47,000 | -9.79% | 34.2만 |
|---|
| 2026.05.14 | ₩50,200 | ₩52,100 | ₩49,700 | ₩52,000 | +3.59% | 24.2만 |
|---|
| 2026.05.13 | ₩49,750 | ₩52,500 | ₩48,600 | ₩50,200 | +0.90% | 21.2만 |
|---|
| 2026.05.12 | ₩49,800 | ₩52,500 | ₩47,250 | ₩49,400 | -0.80% | 32.2만 |
|---|
| 2026.05.11 | ₩51,900 | ₩51,900 | ₩48,500 | ₩49,550 | -4.53% | 21.9만 |
|---|
| 2026.05.08 | ₩51,200 | ₩52,700 | ₩50,200 | ₩51,600 | +0.78% | 13.5만 |
|---|
| 2026.05.07 | ₩53,200 | ₩53,300 | ₩51,100 | ₩51,700 | -2.82% | 14만 |
|---|
| 2026.05.06 | ₩53,700 | ₩53,700 | ₩51,200 | ₩52,500 | -2.23% | 21.1만 |
|---|
| 2026.05.04 | ₩52,600 | ₩53,400 | ₩51,900 | ₩53,000 | +0.76% | 13만 |
|---|
| 2026.04.30 | ₩52,400 | ₩52,600 | ₩50,200 | ₩50,500 | -3.63% | 18.9만 |
|---|
| 2026.04.29 | ₩52,700 | ₩53,700 | ₩51,900 | ₩52,600 | -0.19% | 15.5만 |
|---|
| 2026.04.28 | ₩53,800 | ₩54,400 | ₩52,400 | ₩53,000 | -1.49% | 16.4만 |
|---|
| 2026.04.27 | ₩53,600 | ₩54,200 | ₩51,800 | ₩54,200 | +1.12% | 20.7만 |
|---|
| 2026.04.24 | ₩51,600 | ₩53,200 | ₩51,100 | ₩53,100 | +2.91% | 15.5만 |
|---|
| 2026.04.23 | ₩54,800 | ₩54,800 | ₩49,750 | ₩51,000 | -6.93% | 33.6만 |
|---|
| 2026.04.22 | ₩52,900 | ₩54,100 | ₩51,700 | ₩53,300 | +0.76% | 19.2만 |
|---|
| 2026.04.21 | ₩54,000 | ₩54,300 | ₩51,600 | ₩52,600 | -2.59% | 23.9만 |
|---|
| 2026.04.20 | ₩55,000 | ₩55,100 | ₩53,200 | ₩53,600 | -2.55% | 19.8만 |
|---|
| 2026.04.17 | ₩56,900 | ₩57,300 | ₩54,600 | ₩55,800 | -1.93% | 25.1만 |
|---|
| 2026.04.16 | ₩51,500 | ₩55,900 | ₩51,500 | ₩55,400 | +7.57% | 35.9만 |
|---|
| 2026.04.15 | ₩51,400 | ₩52,000 | ₩50,100 | ₩50,800 | -1.17% | 18만 |
|---|
| 2026.04.14 | ₩52,900 | ₩53,500 | ₩50,200 | ₩50,600 | -4.35% | 16.2만 |
|---|
| 2026.04.13 | ₩52,200 | ₩54,600 | ₩51,700 | ₩52,800 | +1.15% | 22.5만 |
|---|
| 2026.04.10 | ₩48,000 | ₩54,200 | ₩47,750 | ₩53,400 | +11.25% | 49.7만 |
|---|
| 2026.04.09 | ₩44,150 | ₩47,200 | ₩44,100 | ₩47,200 | +6.91% | 30만 |
|---|
| 2026.04.08 | ₩44,250 | ₩44,950 | ₩42,100 | ₩44,550 | +0.68% | 31.3만 |
|---|
| 2026.04.07 | ₩44,050 | ₩44,650 | ₩41,150 | ₩41,850 | -4.99% | 18만 |
|---|
| 2026.04.06 | ₩44,150 | ₩45,800 | ₩43,400 | ₩43,650 | -1.13% | 13.6만 |
|---|
| 2026.04.03 | ₩45,300 | ₩46,150 | ₩43,400 | ₩43,850 | -3.20% | 18.9만 |
|---|
| 2026.04.02 | ₩50,000 | ₩50,200 | ₩44,000 | ₩44,500 | -11.00% | 42.1만 |
|---|
| 2026.04.01 | ₩52,600 | ₩53,500 | ₩49,350 | ₩49,750 | -5.42% | 27.8만 |
|---|
| 2026.03.31 | ₩48,900 | ₩51,000 | ₩48,150 | ₩50,200 | +2.66% | 23.6만 |
|---|
| 2026.03.30 | ₩50,100 | ₩51,400 | ₩47,000 | ₩50,400 | +0.60% | 26.3만 |
|---|
| 2026.03.27 | ₩51,000 | ₩53,400 | ₩50,100 | ₩53,000 | +3.92% | 22.2만 |
|---|
| 2026.03.26 | ₩53,300 | ₩54,800 | ₩51,200 | ₩52,900 | -0.75% | 34.9만 |
|---|
| 2026.03.25 | ₩48,850 | ₩53,300 | ₩48,550 | ₩52,500 | +7.47% | 49.8만 |
|---|
| 2026.03.24 | ₩51,200 | ₩52,000 | ₩47,450 | ₩48,100 | -6.05% | 30.8만 |
|---|
| 2026.03.23 | ₩46,350 | ₩51,700 | ₩46,300 | ₩48,500 | +4.64% | 59.4만 |
|---|
| 2026.03.20 | ₩44,900 | ₩48,800 | ₩44,800 | ₩47,950 | +6.79% | 39.1만 |
|---|
| 2026.03.19 | ₩44,750 | ₩46,150 | ₩44,500 | ₩44,500 | -0.56% | 16.6만 |
|---|
| 2026.03.18 | ₩47,050 | ₩47,900 | ₩46,300 | ₩46,850 | -0.43% | 18.1만 |
|---|
| 2026.03.17 | ₩47,900 | ₩48,550 | ₩46,300 | ₩46,600 | -2.71% | 29.5만 |
|---|
| 2026.03.16 | ₩44,850 | ₩48,100 | ₩44,050 | ₩47,600 | +6.13% | 63.5만 |
|---|
| 2026.03.13 | ₩39,800 | ₩46,200 | ₩39,500 | ₩43,900 | +10.30% | 48.9만 |
|---|
| 2026.03.12 | ₩41,850 | ₩42,700 | ₩40,400 | ₩41,050 | -1.91% | 16만 |
|---|
| 2026.03.11 | ₩41,300 | ₩43,500 | ₩41,050 | ₩41,950 | +1.57% | 23.5만 |
|---|
| 2026.03.10 | ₩40,700 | ₩41,550 | ₩39,800 | ₩40,950 | +0.61% | 22.2만 |
|---|
| 2026.03.09 | ₩37,250 | ₩38,600 | ₩35,950 | ₩38,150 | +2.42% | 21.6만 |
|---|
| 2026.03.06 | ₩36,550 | ₩39,750 | ₩36,400 | ₩39,050 | +6.84% | 17.1만 |
|---|
| 2026.03.05 | ₩36,100 | ₩39,050 | ₩35,550 | ₩37,400 | +3.60% | 26만 |
|---|
| 2026.03.04 | ₩39,350 | ₩40,000 | ₩33,650 | ₩34,000 | -13.60% | 30.3만 |
|---|
| 2026.03.03 | ₩40,800 | ₩43,650 | ₩40,000 | ₩40,450 | -0.86% | 24.5만 |
|---|
| 2026.02.27 | ₩42,350 | ₩42,550 | ₩41,200 | ₩41,750 | -1.42% | 23.9만 |
|---|
| 2026.02.26 | ₩44,450 | ₩44,550 | ₩42,800 | ₩43,700 | -1.69% | 14.2만 |
|---|
| 2026.02.25 | ₩45,150 | ₩45,600 | ₩42,700 | ₩43,450 | -3.77% | 19.9만 |
|---|
| 2026.02.24 | ₩43,700 | ₩45,200 | ₩43,000 | ₩44,600 | +2.06% | 18.8만 |
|---|
| 2026.02.23 | ₩44,000 | ₩45,450 | ₩43,400 | ₩44,000 | 0.00% | 23.9만 |
|---|
| 2026.02.20 | ₩41,950 | ₩44,100 | ₩41,800 | ₩43,600 | +3.93% | 25만 |
|---|
| 2026.02.19 | ₩42,500 | ₩42,650 | ₩41,050 | ₩42,250 | -0.59% | 31.5만 |
|---|
| 2026.02.13 | ₩43,950 | ₩45,150 | ₩41,500 | ₩41,700 | -5.12% | 40만 |
|---|
| 2026.02.12 | ₩44,950 | ₩47,850 | ₩44,350 | ₩45,250 | +0.67% | 81.3만 |
|---|
| 2026.02.11 | ₩42,200 | ₩44,850 | ₩41,800 | ₩42,800 | +1.42% | 41.3만 |
|---|
| 2026.02.10 | ₩42,100 | ₩44,350 | ₩41,900 | ₩41,900 | -0.48% | 34.3만 |
|---|
| 2026.02.09 | ₩37,500 | ₩43,600 | ₩37,500 | ₩43,000 | +14.67% | 64.8만 |
|---|
| 2026.02.06 | ₩37,300 | ₩37,550 | ₩35,950 | ₩36,700 | -1.61% | 12.9만 |
|---|
| 2026.02.05 | ₩38,800 | ₩39,800 | ₩37,850 | ₩38,150 | -1.68% | 24.8만 |
|---|
| 2026.02.04 | ₩38,750 | ₩39,600 | ₩38,450 | ₩39,250 | +1.29% | 20.1만 |
|---|
| 2026.02.03 | ₩38,400 | ₩39,150 | ₩37,900 | ₩39,050 | +1.69% | 14.4만 |
|---|
| 2026.02.02 | ₩37,500 | ₩38,700 | ₩37,000 | ₩37,350 | -0.40% | 23만 |
|---|
| 2026.01.30 | ₩39,800 | ₩40,250 | ₩38,550 | ₩39,050 | -1.88% | 27.5만 |
|---|
| 2026.01.29 | ₩40,200 | ₩40,650 | ₩37,500 | ₩39,450 | -1.87% | 39.5만 |
|---|
| 2026.01.28 | ₩38,250 | ₩39,650 | ₩38,150 | ₩39,500 | +3.27% | 35.8만 |
|---|
| 2026.01.27 | ₩37,900 | ₩38,900 | ₩37,400 | ₩37,900 | 0.00% | 26.5만 |
|---|
| 2026.01.26 | ₩36,900 | ₩37,900 | ₩36,300 | ₩37,900 | +2.71% | 29만 |
|---|
| 2026.01.23 | ₩36,400 | ₩36,750 | ₩36,100 | ₩36,600 | +0.55% | 19.7만 |
|---|
| 2026.01.22 | ₩34,350 | ₩36,400 | ₩34,300 | ₩36,000 | +4.80% | 23.3만 |
|---|
| 2026.01.21 | ₩34,500 | ₩34,550 | ₩33,600 | ₩34,100 | -1.16% | 22만 |
|---|
| 2026.01.20 | ₩34,850 | ₩35,650 | ₩34,350 | ₩35,050 | +0.57% | 17.2만 |
|---|
| 2026.01.19 | ₩35,200 | ₩35,450 | ₩34,450 | ₩34,750 | -1.28% | 17만 |
|---|
| 2026.01.16 | ₩35,700 | ₩36,500 | ₩35,200 | ₩35,500 | -0.56% | 15만 |
|---|
| 2026.01.15 | ₩35,650 | ₩35,700 | ₩35,000 | ₩35,400 | -0.70% | 16.6만 |
|---|
| 2026.01.14 | ₩36,350 | ₩36,500 | ₩35,450 | ₩35,750 | -1.65% | 16.6만 |
|---|
| 2026.01.13 | ₩36,600 | ₩37,050 | ₩35,900 | ₩36,500 | -0.27% | 12.2만 |
|---|
| 2026.01.12 | ₩36,400 | ₩36,900 | ₩36,000 | ₩36,450 | +0.14% | 11만 |
|---|
| 2026.01.09 | ₩36,350 | ₩37,150 | ₩36,050 | ₩36,300 | -0.14% | 11.7만 |
|---|
| 2026.01.08 | ₩36,500 | ₩36,800 | ₩35,700 | ₩36,000 | -1.37% | 15.1만 |
|---|
| 2026.01.07 | ₩37,300 | ₩37,900 | ₩36,300 | ₩36,800 | -1.34% | 16.3만 |
|---|
| 2026.01.06 | ₩37,900 | ₩38,050 | ₩36,850 | ₩37,600 | -0.79% | 9.6만 |
|---|
| 2026.01.05 | ₩38,000 | ₩38,750 | ₩37,150 | ₩38,100 | +0.26% | 11.5만 |
|---|
| 2026.01.02 | ₩36,600 | ₩37,950 | ₩36,550 | ₩37,800 | +3.28% | 13.9만 |
|---|
| 2025.12.30 | ₩36,800 | ₩37,200 | ₩36,400 | ₩36,500 | -0.82% | 18.3만 |
|---|
| 2025.12.29 | ₩37,550 | ₩37,550 | ₩36,600 | ₩37,250 | -0.80% | 17.1만 |
|---|
| 2025.12.26 | ₩38,400 | ₩38,400 | ₩36,700 | ₩37,250 | -2.99% | 17.1만 |
|---|
| 2025.12.24 | ₩39,600 | ₩39,600 | ₩37,700 | ₩37,900 | -4.29% | 12.1만 |
|---|
| 2025.12.23 | ₩39,250 | ₩39,600 | ₩38,250 | ₩38,450 | -2.04% | 14.8만 |
|---|
| 2025.12.22 | ₩38,650 | ₩39,350 | ₩37,700 | ₩38,850 | +0.52% | 14.7만 |
|---|
| 2025.12.19 | ₩38,200 | ₩38,400 | ₩37,500 | ₩38,300 | +0.26% | 12.6만 |
|---|
| 2025.12.18 | ₩38,700 | ₩38,700 | ₩37,650 | ₩37,950 | -1.94% | 9.8만 |
|---|
| 2025.12.17 | ₩38,300 | ₩38,750 | ₩37,850 | ₩38,700 | +1.04% | 8.8만 |
|---|
| 2025.12.16 | ₩38,500 | ₩38,950 | ₩37,700 | ₩38,250 | -0.65% | 21.3만 |
|---|
| 2025.12.15 | ₩39,000 | ₩39,050 | ₩38,350 | ₩38,950 | -0.13% | 11.1만 |
|---|
| 2025.12.12 | ₩39,800 | ₩39,850 | ₩39,000 | ₩39,400 | -1.01% | 10.5만 |
|---|
| 2025.12.11 | ₩40,650 | ₩40,850 | ₩39,050 | ₩39,750 | -2.21% | 23.9만 |
|---|
| 2025.12.10 | ₩40,150 | ₩40,850 | ₩40,050 | ₩40,650 | +1.25% | 10만 |
|---|
| 2025.12.09 | ₩41,400 | ₩41,450 | ₩39,750 | ₩40,150 | -3.02% | 23.8만 |
|---|
| 2025.12.08 | ₩42,350 | ₩42,550 | ₩40,800 | ₩41,550 | -1.89% | 10.8만 |
|---|
| 2025.12.05 | ₩41,900 | ₩42,700 | ₩41,500 | ₩41,800 | -0.24% | 7.1만 |
|---|
| 2025.12.04 | ₩42,450 | ₩42,550 | ₩41,300 | ₩41,850 | -1.41% | 8.9만 |
|---|
| 2025.12.03 | ₩42,500 | ₩43,200 | ₩41,850 | ₩42,600 | +0.24% | 8.5만 |
|---|
| 2025.12.02 | ₩41,950 | ₩42,050 | ₩41,000 | ₩41,750 | -0.48% | 7.6만 |
|---|
| 2025.12.01 | ₩42,050 | ₩42,400 | ₩41,350 | ₩41,500 | -1.31% | 10.5만 |
|---|
| 2025.11.28 | ₩40,950 | ₩42,550 | ₩40,700 | ₩42,100 | +2.81% | 21.9만 |
|---|
| 2025.11.27 | ₩39,000 | ₩41,800 | ₩38,450 | ₩41,300 | +5.90% | 34만 |
|---|
| 2025.11.26 | ₩37,200 | ₩39,250 | ₩37,100 | ₩38,700 | +4.03% | 19만 |
|---|
| 2025.11.25 | ₩36,650 | ₩36,900 | ₩35,300 | ₩36,300 | -0.95% | 18.5만 |
|---|
| 2025.11.24 | ₩36,000 | ₩36,700 | ₩35,700 | ₩35,850 | -0.42% | 9.4만 |
|---|
| 2025.11.21 | ₩35,600 | ₩36,600 | ₩35,500 | ₩35,950 | +0.98% | 16.2만 |
|---|
| 2025.11.20 | ₩37,800 | ₩37,800 | ₩36,550 | ₩37,250 | -1.46% | 20.9만 |
|---|
| 2025.11.19 | ₩38,400 | ₩38,400 | ₩35,400 | ₩36,850 | -4.04% | 36.2만 |
|---|
| 2025.11.18 | ₩39,700 | ₩40,600 | ₩38,850 | ₩39,100 | -1.51% | 27.1만 |
|---|
| 2025.11.17 | ₩41,150 | ₩41,150 | ₩39,350 | ₩39,550 | -3.89% | 15.4만 |
|---|
| 2025.11.14 | ₩39,150 | ₩42,950 | ₩38,600 | ₩41,150 | +5.11% | 51.1만 |
|---|
| 2025.11.13 | ₩38,850 | ₩39,550 | ₩38,250 | ₩39,150 | +0.77% | 13.8만 |
|---|
| 2025.11.12 | ₩38,550 | ₩39,550 | ₩37,550 | ₩39,100 | +1.43% | 18.6만 |
|---|
| 2025.11.11 | ₩39,350 | ₩40,100 | ₩37,500 | ₩38,300 | -2.67% | 19.7만 |
|---|
| 2025.11.10 | ₩39,600 | ₩39,600 | ₩37,050 | ₩39,100 | -1.26% | 19.7만 |
|---|
| 2025.11.07 | ₩40,550 | ₩40,900 | ₩38,500 | ₩39,250 | -3.21% | 17.4만 |
|---|
| 2025.11.06 | ₩40,800 | ₩42,050 | ₩39,650 | ₩41,500 | +1.72% | 22.2만 |
|---|
| 2025.11.05 | ₩41,900 | ₩41,900 | ₩39,000 | ₩40,400 | -3.58% | 21.1만 |
|---|
| 2025.11.04 | ₩42,300 | ₩43,400 | ₩41,600 | ₩42,300 | 0.00% | 18.8만 |
|---|
| 2025.11.03 | ₩42,250 | ₩44,000 | ₩40,750 | ₩42,400 | +0.36% | 31.9만 |
|---|
| 2025.10.31 | ₩42,700 | ₩43,650 | ₩41,550 | ₩42,100 | -1.41% | 18.4만 |
|---|
| 2025.10.30 | ₩43,500 | ₩43,500 | ₩41,800 | ₩42,200 | -2.99% | 21.7만 |
|---|
| 2025.10.29 | ₩44,150 | ₩45,400 | ₩43,400 | ₩43,800 | -0.79% | 21.4만 |
|---|
| 2025.10.28 | ₩44,000 | ₩44,000 | ₩42,850 | ₩43,600 | -0.91% | 14.3만 |
|---|
| 2025.10.27 | ₩42,800 | ₩43,450 | ₩42,250 | ₩43,400 | +1.40% | 17.8만 |
|---|
| 2025.10.24 | ₩42,650 | ₩43,500 | ₩42,250 | ₩42,950 | +0.70% | 18.5만 |
|---|
| 2025.10.23 | ₩42,900 | ₩43,300 | ₩41,900 | ₩42,250 | -1.52% | 19.8만 |
|---|
| 2025.10.22 | ₩43,000 | ₩43,200 | ₩41,750 | ₩42,650 | -0.81% | 14.4만 |
|---|
| 2025.10.21 | ₩44,500 | ₩44,600 | ₩42,000 | ₩42,950 | -3.48% | 25.6만 |
|---|
| 2025.10.20 | ₩44,750 | ₩44,750 | ₩42,450 | ₩42,750 | -4.47% | 42.5만 |
|---|
| 2025.10.17 | ₩44,250 | ₩46,250 | ₩44,200 | ₩44,800 | +1.24% | 13.4만 |
|---|
| 2025.10.16 | ₩46,100 | ₩46,250 | ₩44,900 | ₩45,250 | -1.84% | 15.9만 |
|---|
| 2025.10.15 | ₩45,250 | ₩46,250 | ₩44,600 | ₩45,850 | +1.33% | 12.4만 |
|---|
| 2025.10.14 | ₩46,650 | ₩48,050 | ₩44,500 | ₩45,000 | -3.54% | 19.5만 |
|---|
| 2025.10.13 | ₩47,300 | ₩47,650 | ₩45,650 | ₩46,500 | -1.69% | 22.8만 |
|---|
| 2025.10.10 | ₩48,900 | ₩49,200 | ₩47,750 | ₩48,650 | -0.51% | 16.6만 |
|---|