시장 데이터를 불러오는 중
전체 종목
디알텍 과거 주가
214680.KQ · KOSDAQ
주요 제품·사업: X-ray Detector, X-ray System
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
214680.KQ · KOSDAQ
주요 제품·사업: X-ray Detector, X-ray System
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,765 | ₩3,765 | ₩3,585 | ₩3,620 | -3.85% | 3.3만 |
| 2026.10.08 | ₩3,775 | ₩3,830 | ₩3,695 | ₩3,760 | -0.40% | 2.4만 |
| 2026.10.07 | ₩3,890 | ₩3,900 | ₩3,810 | ₩3,810 | -2.06% | 2.9만 |
| 2026.10.06 | ₩3,885 | ₩4,030 | ₩3,870 | ₩3,885 | 0.00% | 2.7만 |
| 2026.10.02 | ₩3,980 | ₩3,980 | ₩3,850 | ₩3,915 | -1.63% | 2.4만 |
| 2026.10.01 | ₩3,685 | ₩3,920 | ₩3,685 | ₩3,915 | +6.24% | 4.1만 |
| 2026.09.30 | ₩3,795 | ₩3,875 | ₩3,665 | ₩3,735 | -1.58% | 3.7만 |
| 2026.09.29 | ₩3,815 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,665 |
| ₩3,700 |
| -3.01% |
| 5.9만 |
| 2026.09.28 | ₩3,965 | ₩3,965 | ₩3,775 | ₩3,875 | -2.27% | 3.4만 |
|---|
| 2026.09.23 | ₩4,045 | ₩4,045 | ₩3,820 | ₩3,820 | -5.56% | 3.4만 |
|---|
| 2026.09.22 | ₩3,790 | ₩4,160 | ₩3,790 | ₩3,930 | +3.69% | 9.2만 |
|---|
| 2026.09.21 | ₩3,960 | ₩3,960 | ₩3,730 | ₩3,780 | -4.55% | 8.7만 |
|---|
| 2026.09.18 | ₩3,990 | ₩4,100 | ₩3,900 | ₩3,920 | -1.75% | 5.1만 |
|---|
| 2026.09.17 | ₩3,965 | ₩4,030 | ₩3,735 | ₩3,915 | -1.26% | 6.5만 |
|---|
| 2026.09.16 | ₩4,090 | ₩4,090 | ₩3,940 | ₩3,995 | -2.32% | 5.9만 |
|---|
| 2026.09.15 | ₩4,090 | ₩4,190 | ₩3,995 | ₩4,070 | -0.49% | 8.5만 |
|---|
| 2026.09.14 | ₩4,220 | ₩4,445 | ₩4,035 | ₩4,085 | -3.20% | 14.3만 |
|---|
| 2026.09.11 | ₩5,070 | ₩5,340 | ₩4,320 | ₩4,370 | -13.81% | 59.9만 |
|---|
| 2026.09.10 | ₩5,800 | ₩6,240 | ₩5,040 | ₩5,040 | -13.10% | 290.2만 |
|---|
| 2026.09.09 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,800 | ₩4,800 | ₩4,800 | ₩4,800 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩960 | ₩960 | ₩960 | ₩960 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩960 | ₩960 | ₩960 | ₩960 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩960 | ₩960 | ₩960 | ₩960 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩960 | ₩960 | ₩960 | ₩960 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩960 | ₩960 | ₩960 | ₩960 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩960 | ₩960 | ₩960 | ₩960 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩960 | ₩960 | ₩960 | ₩960 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩1,060 | ₩1,130 | ₩950 | ₩960 | -9.43% | 117.8만 |
|---|
| 2026.08.18 | ₩1,155 | ₩1,159 | ₩1,006 | ₩1,070 | -7.36% | 94.1만 |
|---|
| 2026.08.14 | ₩1,102 | ₩1,358 | ₩1,065 | ₩1,155 | +4.81% | 865.6만 |
|---|
| 2026.08.13 | ₩804 | ₩1,045 | ₩791 | ₩1,045 | +29.98% | 116.8만 |
|---|
| 2026.08.12 | ₩831 | ₩836 | ₩798 | ₩804 | -3.25% | 12.2만 |
|---|
| 2026.08.11 | ₩4,145 | ₩4,400 | ₩4,030 | ₩4,155 | +0.24% | 5만 |
|---|
| 2026.08.10 | ₩790 | ₩830 | ₩768 | ₩822 | +4.05% | 49.5만 |
|---|
| 2026.08.07 | ₩4,145 | ₩4,145 | ₩3,875 | ₩3,950 | -4.70% | 3.3만 |
|---|
| 2026.08.06 | ₩825 | ₩833 | ₩794 | ₩810 | -1.82% | 9.8만 |
|---|
| 2026.08.05 | ₩824 | ₩856 | ₩815 | ₩832 | +0.97% | 9.3만 |
|---|
| 2026.08.04 | ₩4,145 | ₩4,175 | ₩3,820 | ₩4,120 | -0.60% | 1.6만 |
|---|
| 2026.08.03 | ₩782 | ₩829 | ₩763 | ₩806 | +3.07% | 12.5만 |
|---|
| 2026.07.31 | ₩747 | ₩794 | ₩747 | ₩763 | +2.14% | 21.6만 |
|---|
| 2026.07.30 | ₩720 | ₩788 | ₩720 | ₩747 | +3.75% | 17.3만 |
|---|
| 2026.07.29 | ₩4,200 | ₩4,300 | ₩3,405 | ₩3,600 | -14.29% | 13.7만 |
|---|
| 2026.07.28 | ₩846 | ₩880 | ₩820 | ₩836 | -1.18% | 21.9만 |
|---|
| 2026.07.27 | ₩902 | ₩934 | ₩880 | ₩880 | -2.44% | 10.7만 |
|---|
| 2026.07.24 | ₩957 | ₩966 | ₩903 | ₩910 | -4.91% | 8.8만 |
|---|
| 2026.07.23 | ₩930 | ₩960 | ₩927 | ₩956 | +2.80% | 9.3만 |
|---|
| 2026.07.22 | ₩962 | ₩985 | ₩910 | ₩930 | -3.33% | 15.6만 |
|---|
| 2026.07.21 | ₩938 | ₩977 | ₩891 | ₩962 | +2.56% | 19.9만 |
|---|
| 2026.07.20 | ₩977 | ₩977 | ₩907 | ₩929 | -4.91% | 10.3만 |
|---|
| 2026.07.16 | ₩950 | ₩998 | ₩935 | ₩977 | +2.84% | 12만 |
|---|
| 2026.07.15 | ₩889 | ₩967 | ₩866 | ₩950 | +6.86% | 9.4만 |
|---|
| 2026.07.14 | ₩897 | ₩913 | ₩850 | ₩889 | -0.89% | 32.5만 |
|---|
| 2026.07.13 | ₩966 | ₩977 | ₩880 | ₩897 | -7.14% | 21.9만 |
|---|
| 2026.07.10 | ₩927 | ₩968 | ₩925 | ₩959 | +3.45% | 16.9만 |
|---|
| 2026.07.09 | ₩1,095 | ₩1,095 | ₩925 | ₩927 | -15.34% | 29.4만 |
|---|
| 2026.07.08 | ₩1,147 | ₩1,147 | ₩1,021 | ₩1,095 | -4.53% | 23.2만 |
|---|
| 2026.07.07 | ₩1,133 | ₩1,194 | ₩1,110 | ₩1,151 | +1.59% | 27.2만 |
|---|
| 2026.07.06 | ₩1,063 | ₩1,169 | ₩1,020 | ₩1,159 | +9.03% | 27.4만 |
|---|
| 2026.07.03 | ₩1,033 | ₩1,075 | ₩970 | ₩1,072 | +3.78% | 18.1만 |
|---|
| 2026.07.02 | ₩1,061 | ₩1,088 | ₩1,000 | ₩1,034 | -2.54% | 28.1만 |
|---|
| 2026.07.01 | ₩1,030 | ₩1,063 | ₩986 | ₩1,062 | +3.11% | 30.8만 |
|---|
| 2026.06.30 | ₩976 | ₩1,026 | ₩923 | ₩1,026 | +5.12% | 34.1만 |
|---|
| 2026.06.29 | ₩864 | ₩989 | ₩864 | ₩976 | +12.96% | 46.9만 |
|---|
| 2026.06.26 | ₩996 | ₩996 | ₩872 | ₩907 | -8.94% | 42.6만 |
|---|
| 2026.06.25 | ₩980 | ₩1,070 | ₩920 | ₩978 | -0.20% | 54.4만 |
|---|
| 2026.06.24 | ₩1,130 | ₩1,177 | ₩860 | ₩980 | -13.27% | 197.5만 |
|---|
| 2026.06.23 | ₩1,192 | ₩1,200 | ₩1,132 | ₩1,140 | -4.36% | 27.3만 |
|---|
| 2026.06.22 | ₩1,219 | ₩1,219 | ₩1,150 | ₩1,181 | -3.12% | 30.3만 |
|---|
| 2026.06.19 | ₩1,252 | ₩1,264 | ₩1,177 | ₩1,220 | -2.56% | 38.2만 |
|---|
| 2026.06.18 | ₩1,282 | ₩1,306 | ₩1,246 | ₩1,250 | -2.50% | 16.3만 |
|---|
| 2026.06.17 | ₩1,281 | ₩1,320 | ₩1,250 | ₩1,293 | +0.94% | 15.1만 |
|---|
| 2026.06.16 | ₩1,330 | ₩1,360 | ₩1,270 | ₩1,281 | -3.68% | 23.6만 |
|---|
| 2026.06.15 | ₩1,273 | ₩1,335 | ₩1,273 | ₩1,306 | +2.59% | 18.6만 |
|---|
| 2026.06.12 | ₩1,312 | ₩1,357 | ₩1,260 | ₩1,273 | -2.97% | 27.6만 |
|---|
| 2026.06.11 | ₩1,340 | ₩1,367 | ₩1,262 | ₩1,310 | -2.24% | 18.9만 |
|---|
| 2026.06.10 | ₩1,255 | ₩1,320 | ₩1,255 | ₩1,310 | +4.38% | 11 |
|---|
| 2026.06.09 | ₩1,245 | ₩1,351 | ₩1,240 | ₩1,255 | +0.80% | 23.8만 |
|---|
| 2026.06.08 | ₩1,266 | ₩1,273 | ₩1,210 | ₩1,240 | -2.05% | 48만 |
|---|
| 2026.06.05 | ₩1,330 | ₩1,400 | ₩1,275 | ₩1,328 | -0.15% | 35만 |
|---|
| 2026.06.04 | ₩1,330 | ₩1,392 | ₩1,311 | ₩1,339 | +0.68% | 23.9만 |
|---|
| 2026.06.02 | ₩1,354 | ₩1,354 | ₩1,235 | ₩1,331 | -1.70% | 52.1만 |
|---|
| 2026.06.01 | ₩1,419 | ₩1,433 | ₩1,343 | ₩1,365 | -3.81% | 54만 |
|---|
| 2026.05.29 | ₩1,472 | ₩1,478 | ₩1,404 | ₩1,419 | -3.60% | 50.2만 |
|---|
| 2026.05.28 | ₩1,555 | ₩1,555 | ₩1,427 | ₩1,472 | -5.34% | 59.9만 |
|---|
| 2026.05.27 | ₩1,610 | ₩1,610 | ₩1,538 | ₩1,555 | -3.42% | 45.1만 |
|---|
| 2026.05.26 | ₩1,679 | ₩1,679 | ₩1,591 | ₩1,594 | -5.06% | 33.1만 |
|---|
| 2026.05.22 | ₩1,587 | ₩1,659 | ₩1,587 | ₩1,637 | +3.15% | 15.4만 |
|---|
| 2026.05.21 | ₩1,606 | ₩1,680 | ₩1,581 | ₩1,591 | -0.93% | 27.7만 |
|---|
| 2026.05.20 | ₩1,603 | ₩1,656 | ₩1,575 | ₩1,610 | +0.44% | 33만 |
|---|
| 2026.05.19 | ₩1,618 | ₩1,675 | ₩1,585 | ₩1,602 | -0.99% | 21.9만 |
|---|
| 2026.05.18 | ₩1,620 | ₩1,643 | ₩1,577 | ₩1,615 | -0.31% | 26.2만 |
|---|
| 2026.05.15 | ₩1,678 | ₩1,699 | ₩1,610 | ₩1,635 | -2.56% | 42.4만 |
|---|
| 2026.05.14 | ₩1,679 | ₩1,700 | ₩1,615 | ₩1,679 | 0.00% | 42.1만 |
|---|
| 2026.05.13 | ₩1,690 | ₩1,719 | ₩1,664 | ₩1,693 | +0.18% | 24.2만 |
|---|
| 2026.05.12 | ₩1,780 | ₩1,780 | ₩1,671 | ₩1,680 | -5.62% | 46.2만 |
|---|
| 2026.05.11 | ₩1,773 | ₩1,823 | ₩1,731 | ₩1,750 | -1.30% | 36.3만 |
|---|
| 2026.05.08 | ₩1,793 | ₩1,850 | ₩1,754 | ₩1,772 | -1.17% | 24.1만 |
|---|
| 2026.05.07 | ₩1,826 | ₩1,831 | ₩1,780 | ₩1,793 | -1.81% | 31.2만 |
|---|
| 2026.05.06 | ₩1,846 | ₩1,876 | ₩1,750 | ₩1,830 | -0.87% | 48.9만 |
|---|
| 2026.05.04 | ₩1,900 | ₩1,930 | ₩1,843 | ₩1,846 | -2.84% | 61만 |
|---|
| 2026.04.30 | ₩1,902 | ₩1,930 | ₩1,854 | ₩1,900 | -0.11% | 35.2만 |
|---|
| 2026.04.29 | ₩1,842 | ₩1,941 | ₩1,840 | ₩1,903 | +3.31% | 55만 |
|---|
| 2026.04.28 | ₩1,799 | ₩1,867 | ₩1,799 | ₩1,842 | +2.39% | 35.4만 |
|---|
| 2026.04.27 | ₩1,868 | ₩1,868 | ₩1,790 | ₩1,807 | -3.27% | 37.1만 |
|---|
| 2026.04.24 | ₩1,829 | ₩1,878 | ₩1,798 | ₩1,812 | -0.93% | 24.7만 |
|---|
| 2026.04.23 | ₩1,872 | ₩1,879 | ₩1,799 | ₩1,828 | -2.35% | 29.6만 |
|---|
| 2026.04.22 | ₩1,840 | ₩1,853 | ₩1,812 | ₩1,812 | -1.52% | 24.9만 |
|---|
| 2026.04.21 | ₩1,902 | ₩1,941 | ₩1,826 | ₩1,834 | -3.58% | 51.8만 |
|---|
| 2026.04.20 | ₩1,893 | ₩1,939 | ₩1,864 | ₩1,902 | +0.48% | 52.5만 |
|---|
| 2026.04.17 | ₩1,750 | ₩1,932 | ₩1,739 | ₩1,890 | +8.00% | 143.3만 |
|---|
| 2026.04.16 | ₩1,705 | ₩1,765 | ₩1,695 | ₩1,750 | +2.64% | 41.2만 |
|---|
| 2026.04.15 | ₩1,685 | ₩1,703 | ₩1,653 | ₩1,686 | +0.06% | 33.3만 |
|---|
| 2026.04.14 | ₩1,620 | ₩1,681 | ₩1,616 | ₩1,680 | +3.70% | 41.6만 |
|---|
| 2026.04.13 | ₩1,590 | ₩1,639 | ₩1,570 | ₩1,611 | +1.32% | 31.3만 |
|---|
| 2026.04.10 | ₩1,616 | ₩1,635 | ₩1,601 | ₩1,610 | -0.37% | 20.5만 |
|---|
| 2026.04.09 | ₩1,636 | ₩1,636 | ₩1,592 | ₩1,620 | -0.98% | 30.7만 |
|---|
| 2026.04.08 | ₩1,605 | ₩1,630 | ₩1,605 | ₩1,610 | +0.31% | 22.5만 |
|---|
| 2026.04.07 | ₩1,639 | ₩1,654 | ₩1,582 | ₩1,583 | -3.42% | 38.5만 |
|---|
| 2026.04.06 | ₩1,635 | ₩1,638 | ₩1,588 | ₩1,638 | +0.18% | 32.6만 |
|---|
| 2026.04.03 | ₩1,618 | ₩1,659 | ₩1,606 | ₩1,620 | +0.12% | 25.9만 |
|---|
| 2026.04.02 | ₩1,697 | ₩1,703 | ₩1,600 | ₩1,617 | -4.71% | 43.7만 |
|---|
| 2026.04.01 | ₩1,693 | ₩1,707 | ₩1,635 | ₩1,681 | -0.71% | 46.5만 |
|---|
| 2026.03.31 | ₩1,688 | ₩1,688 | ₩1,638 | ₩1,639 | -2.90% | 35.7만 |
|---|
| 2026.03.30 | ₩1,720 | ₩1,734 | ₩1,684 | ₩1,687 | -1.92% | 31.8만 |
|---|
| 2026.03.27 | ₩1,700 | ₩1,782 | ₩1,655 | ₩1,760 | +3.53% | 33.6만 |
|---|
| 2026.03.26 | ₩1,730 | ₩1,784 | ₩1,692 | ₩1,702 | -1.62% | 39.4만 |
|---|
| 2026.03.25 | ₩1,733 | ₩1,765 | ₩1,711 | ₩1,730 | -0.17% | 45.6만 |
|---|
| 2026.03.24 | ₩1,750 | ₩1,768 | ₩1,676 | ₩1,696 | -3.09% | 39.4만 |
|---|
| 2026.03.23 | ₩1,855 | ₩1,860 | ₩1,680 | ₩1,700 | -8.36% | 115.1만 |
|---|
| 2026.03.20 | ₩1,922 | ₩1,930 | ₩1,840 | ₩1,867 | -2.86% | 60.2만 |
|---|
| 2026.03.19 | ₩1,920 | ₩1,956 | ₩1,891 | ₩1,918 | -0.10% | 30.8만 |
|---|
| 2026.03.18 | ₩1,929 | ₩1,930 | ₩1,888 | ₩1,926 | -0.16% | 30.9만 |
|---|
| 2026.03.17 | ₩1,903 | ₩1,940 | ₩1,890 | ₩1,913 | +0.53% | 32.9만 |
|---|
| 2026.03.16 | ₩1,940 | ₩1,940 | ₩1,889 | ₩1,895 | -2.32% | 34만 |
|---|
| 2026.03.13 | ₩1,865 | ₩1,945 | ₩1,816 | ₩1,940 | +4.02% | 37.7만 |
|---|
| 2026.03.12 | ₩1,798 | ₩1,869 | ₩1,782 | ₩1,865 | +3.73% | 29.1만 |
|---|
| 2026.03.11 | ₩1,860 | ₩1,900 | ₩1,778 | ₩1,798 | -3.33% | 60.4만 |
|---|
| 2026.03.10 | ₩1,860 | ₩1,910 | ₩1,824 | ₩1,855 | -0.27% | 26.8만 |
|---|
| 2026.03.09 | ₩1,800 | ₩1,850 | ₩1,771 | ₩1,814 | +0.78% | 60.1만 |
|---|
| 2026.03.06 | ₩1,923 | ₩1,967 | ₩1,840 | ₩1,909 | -0.73% | 31.2만 |
|---|
| 2026.03.05 | ₩1,875 | ₩1,954 | ₩1,830 | ₩1,925 | +2.67% | 63.8만 |
|---|
| 2026.03.04 | ₩1,920 | ₩1,927 | ₩1,741 | ₩1,742 | -9.27% | 132.8만 |
|---|
| 2026.03.03 | ₩1,940 | ₩2,070 | ₩1,925 | ₩1,949 | +0.46% | 74.9만 |
|---|
| 2026.02.27 | ₩2,080 | ₩2,100 | ₩1,969 | ₩1,997 | -3.99% | 94.8만 |
|---|
| 2026.02.26 | ₩2,180 | ₩2,205 | ₩2,080 | ₩2,085 | -4.36% | 99.4만 |
|---|
| 2026.02.25 | ₩2,165 | ₩2,280 | ₩2,155 | ₩2,225 | +2.77% | 88.3만 |
|---|
| 2026.02.24 | ₩2,150 | ₩2,200 | ₩2,115 | ₩2,165 | +0.70% | 55.4만 |
|---|
| 2026.02.23 | ₩2,265 | ₩2,300 | ₩2,140 | ₩2,160 | -4.64% | 96.4만 |
|---|
| 2026.02.20 | ₩2,175 | ₩2,365 | ₩2,105 | ₩2,265 | +4.14% | 220만 |
|---|
| 2026.02.19 | ₩2,190 | ₩2,250 | ₩2,030 | ₩2,180 | -0.46% | 84.1만 |
|---|
| 2026.02.13 | ₩2,100 | ₩2,285 | ₩2,100 | ₩2,155 | +2.62% | 204.2만 |
|---|
| 2026.02.12 | ₩2,085 | ₩2,215 | ₩2,050 | ₩2,150 | +3.12% | 123.7만 |
|---|
| 2026.02.11 | ₩1,923 | ₩2,155 | ₩1,923 | ₩2,080 | +8.16% | 157.5만 |
|---|
| 2026.02.10 | ₩1,886 | ₩1,946 | ₩1,877 | ₩1,920 | +1.80% | 29.7만 |
|---|
| 2026.02.09 | ₩1,851 | ₩1,930 | ₩1,851 | ₩1,886 | +1.89% | 36.7만 |
|---|
| 2026.02.06 | ₩1,890 | ₩1,890 | ₩1,793 | ₩1,832 | -3.07% | 63.2만 |
|---|
| 2026.02.05 | ₩1,933 | ₩1,940 | ₩1,883 | ₩1,891 | -2.17% | 50.8만 |
|---|
| 2026.02.04 | ₩1,985 | ₩1,989 | ₩1,930 | ₩1,933 | -2.62% | 46.9만 |
|---|
| 2026.02.03 | ₩1,981 | ₩2,030 | ₩1,925 | ₩1,992 | +0.56% | 54.8만 |
|---|
| 2026.02.02 | ₩2,020 | ₩2,055 | ₩1,965 | ₩1,970 | -2.48% | 47.1만 |
|---|
| 2026.01.30 | ₩2,100 | ₩2,105 | ₩2,005 | ₩2,015 | -4.05% | 46만 |
|---|
| 2026.01.29 | ₩2,100 | ₩2,110 | ₩2,000 | ₩2,100 | 0.00% | 51.1만 |
|---|
| 2026.01.28 | ₩2,065 | ₩2,160 | ₩2,065 | ₩2,115 | +2.42% | 99.5만 |
|---|
| 2026.01.27 | ₩2,015 | ₩2,075 | ₩1,991 | ₩2,060 | +2.23% | 47.3만 |
|---|
| 2026.01.26 | ₩1,917 | ₩2,035 | ₩1,917 | ₩2,015 | +5.11% | 71.2만 |
|---|
| 2026.01.23 | ₩1,910 | ₩1,952 | ₩1,862 | ₩1,917 | +0.37% | 38.8만 |
|---|
| 2026.01.22 | ₩1,980 | ₩1,980 | ₩1,895 | ₩1,910 | -3.54% | 48.4만 |
|---|
| 2026.01.21 | ₩1,894 | ₩1,976 | ₩1,814 | ₩1,975 | +4.28% | 82.5만 |
|---|
| 2026.01.20 | ₩1,856 | ₩1,945 | ₩1,843 | ₩1,894 | +2.05% | 56.7만 |
|---|
| 2026.01.19 | ₩1,877 | ₩1,890 | ₩1,854 | ₩1,856 | -1.12% | 43.3만 |
|---|
| 2026.01.16 | ₩1,919 | ₩1,919 | ₩1,864 | ₩1,877 | -2.19% | 56.5만 |
|---|
| 2026.01.15 | ₩1,956 | ₩1,956 | ₩1,881 | ₩1,919 | -1.89% | 37.5만 |
|---|
| 2026.01.14 | ₩1,973 | ₩1,987 | ₩1,920 | ₩1,921 | -2.64% | 41만 |
|---|
| 2026.01.13 | ₩2,010 | ₩2,030 | ₩1,965 | ₩1,973 | -1.84% | 53.1만 |
|---|
| 2026.01.12 | ₩2,050 | ₩2,120 | ₩1,993 | ₩2,010 | -1.95% | 44.9만 |
|---|
| 2026.01.09 | ₩2,040 | ₩2,070 | ₩2,010 | ₩2,035 | -0.25% | 20.4만 |
|---|
| 2026.01.08 | ₩2,070 | ₩2,105 | ₩2,040 | ₩2,040 | -1.45% | 34.7만 |
|---|
| 2026.01.07 | ₩2,110 | ₩2,140 | ₩2,050 | ₩2,075 | -1.66% | 42.2만 |
|---|
| 2026.01.06 | ₩2,160 | ₩2,160 | ₩2,095 | ₩2,110 | -2.31% | 30.9만 |
|---|
| 2026.01.05 | ₩2,120 | ₩2,155 | ₩2,085 | ₩2,150 | +1.42% | 39.6만 |
|---|
| 2026.01.02 | ₩2,105 | ₩2,145 | ₩2,085 | ₩2,105 | 0.00% | 27.2만 |
|---|
| 2025.12.30 | ₩2,090 | ₩2,150 | ₩2,070 | ₩2,105 | +0.72% | 25만 |
|---|
| 2025.12.29 | ₩2,045 | ₩2,155 | ₩2,015 | ₩2,120 | +3.67% | 38.3만 |
|---|
| 2025.12.26 | ₩2,100 | ₩2,115 | ₩2,015 | ₩2,035 | -3.10% | 65.6만 |
|---|
| 2025.12.24 | ₩2,150 | ₩2,160 | ₩2,070 | ₩2,105 | -2.09% | 39.6만 |
|---|
| 2025.12.23 | ₩2,150 | ₩2,285 | ₩2,120 | ₩2,150 | 0.00% | 102.2만 |
|---|
| 2025.12.22 | ₩2,205 | ₩2,225 | ₩2,130 | ₩2,165 | -1.81% | 92.2만 |
|---|
| 2025.12.19 | ₩2,090 | ₩2,270 | ₩2,045 | ₩2,200 | +5.26% | 267.2만 |
|---|
| 2025.12.18 | ₩2,045 | ₩2,080 | ₩1,999 | ₩2,040 | -0.24% | 36만 |
|---|
| 2025.12.17 | ₩2,070 | ₩2,115 | ₩2,050 | ₩2,055 | -0.72% | 29.5만 |
|---|
| 2025.12.16 | ₩2,115 | ₩2,130 | ₩2,035 | ₩2,070 | -2.13% | 51만 |
|---|
| 2025.12.15 | ₩2,160 | ₩2,175 | ₩2,100 | ₩2,130 | -1.39% | 40.2만 |
|---|
| 2025.12.12 | ₩2,115 | ₩2,205 | ₩2,070 | ₩2,175 | +2.84% | 77.6만 |
|---|
| 2025.12.11 | ₩2,065 | ₩2,120 | ₩2,050 | ₩2,100 | +1.69% | 65.2만 |
|---|
| 2025.12.10 | ₩2,040 | ₩2,080 | ₩2,020 | ₩2,050 | +0.49% | 43.7만 |
|---|
| 2025.12.09 | ₩2,020 | ₩2,085 | ₩1,985 | ₩2,055 | +1.73% | 59.2만 |
|---|
| 2025.12.08 | ₩2,015 | ₩2,025 | ₩1,979 | ₩2,000 | -0.74% | 29.7만 |
|---|
| 2025.12.05 | ₩2,050 | ₩2,050 | ₩1,950 | ₩2,015 | -1.71% | 56만 |
|---|
| 2025.12.04 | ₩2,050 | ₩2,050 | ₩1,968 | ₩1,997 | -2.59% | 45.2만 |
|---|
| 2025.12.03 | ₩2,060 | ₩2,060 | ₩1,993 | ₩2,000 | -2.91% | 52.4만 |
|---|
| 2025.12.02 | ₩2,090 | ₩2,090 | ₩2,000 | ₩2,050 | -1.91% | 74.5만 |
|---|
| 2025.12.01 | ₩2,035 | ₩2,290 | ₩2,035 | ₩2,090 | +2.70% | 359.8만 |
|---|
| 2025.11.28 | ₩1,901 | ₩2,030 | ₩1,892 | ₩2,005 | +5.47% | 68.9만 |
|---|
| 2025.11.27 | ₩1,918 | ₩1,927 | ₩1,890 | ₩1,892 | -1.36% | 24.4만 |
|---|
| 2025.11.26 | ₩1,881 | ₩1,950 | ₩1,881 | ₩1,918 | +1.97% | 43.4만 |
|---|
| 2025.11.25 | ₩1,841 | ₩1,943 | ₩1,841 | ₩1,880 | +2.12% | 48만 |
|---|
| 2025.11.24 | ₩1,991 | ₩2,150 | ₩1,840 | ₩1,841 | -7.53% | 183.5만 |
|---|
| 2025.11.21 | ₩1,941 | ₩1,941 | ₩1,880 | ₩1,898 | -2.22% | 36.4만 |
|---|
| 2025.11.20 | ₩1,945 | ₩1,979 | ₩1,927 | ₩1,967 | +1.13% | 32만 |
|---|
| 2025.11.19 | ₩1,987 | ₩1,988 | ₩1,890 | ₩1,920 | -3.37% | 54.8만 |
|---|
| 2025.11.18 | ₩2,065 | ₩2,065 | ₩1,921 | ₩1,941 | -6.00% | 99.4만 |
|---|
| 2025.11.17 | ₩2,190 | ₩2,235 | ₩2,060 | ₩2,085 | -4.79% | 130.8만 |
|---|
| 2025.11.14 | ₩1,920 | ₩2,230 | ₩1,912 | ₩2,115 | +10.16% | 529.1만 |
|---|
| 2025.11.13 | ₩1,939 | ₩1,960 | ₩1,912 | ₩1,933 | -0.31% | 16.7만 |
|---|
| 2025.11.12 | ₩1,926 | ₩1,971 | ₩1,895 | ₩1,933 | +0.36% | 18.9만 |
|---|
| 2025.11.11 | ₩1,983 | ₩2,020 | ₩1,870 | ₩1,908 | -3.78% | 31.3만 |
|---|
| 2025.11.10 | ₩1,935 | ₩1,983 | ₩1,932 | ₩1,959 | +1.24% | 27.8만 |
|---|
| 2025.11.07 | ₩1,999 | ₩1,999 | ₩1,900 | ₩1,935 | -3.20% | 30.4만 |
|---|
| 2025.11.06 | ₩1,901 | ₩2,060 | ₩1,901 | ₩1,999 | +5.16% | 52.8만 |
|---|
| 2025.11.05 | ₩1,894 | ₩1,954 | ₩1,819 | ₩1,944 | +2.64% | 55.9만 |
|---|
| 2025.11.04 | ₩1,922 | ₩1,970 | ₩1,900 | ₩1,902 | -1.04% | 32.9만 |
|---|
| 2025.11.03 | ₩1,993 | ₩1,993 | ₩1,860 | ₩1,922 | -3.56% | 44.1만 |
|---|
| 2025.10.31 | ₩1,955 | ₩1,990 | ₩1,926 | ₩1,983 | +1.43% | 18만 |
|---|
| 2025.10.30 | ₩2,040 | ₩2,045 | ₩1,940 | ₩1,955 | -4.17% | 60.6만 |
|---|
| 2025.10.29 | ₩2,085 | ₩2,100 | ₩2,015 | ₩2,040 | -2.16% | 34.4만 |
|---|
| 2025.10.28 | ₩2,015 | ₩2,085 | ₩1,999 | ₩2,035 | +0.99% | 28.6만 |
|---|
| 2025.10.27 | ₩2,030 | ₩2,040 | ₩2,000 | ₩2,000 | -1.48% | 36.7만 |
|---|
| 2025.10.24 | ₩2,035 | ₩2,045 | ₩2,005 | ₩2,030 | -0.25% | 17.6만 |
|---|
| 2025.10.23 | ₩2,045 | ₩2,080 | ₩2,005 | ₩2,035 | -0.49% | 24.7만 |
|---|
| 2025.10.22 | ₩2,050 | ₩2,060 | ₩1,975 | ₩2,040 | -0.49% | 29.4만 |
|---|
| 2025.10.21 | ₩2,015 | ₩2,030 | ₩1,995 | ₩1,999 | -0.79% | 18.7만 |
|---|
| 2025.10.20 | ₩2,010 | ₩2,035 | ₩1,966 | ₩2,015 | +0.25% | 23.3만 |
|---|
| 2025.10.17 | ₩2,005 | ₩2,030 | ₩1,977 | ₩1,977 | -1.40% | 31.5만 |
|---|
| 2025.10.16 | ₩1,999 | ₩2,035 | ₩1,975 | ₩2,005 | +0.30% | 27.1만 |
|---|
| 2025.10.15 | ₩1,998 | ₩2,040 | ₩1,968 | ₩1,999 | +0.05% | 28만 |
|---|
| 2025.10.14 | ₩2,010 | ₩2,080 | ₩1,960 | ₩1,998 | -0.60% | 33.3만 |
|---|
| 2025.10.13 | ₩2,030 | ₩2,065 | ₩1,986 | ₩2,005 | -1.23% | 21.5만 |
|---|