시장 데이터를 불러오는 중
전체 종목
디와이디 과거 주가
219550.KQ · KOSDAQ
주요 제품·사업: 화장품 유통
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
219550.KQ · KOSDAQ
주요 제품·사업: 화장품 유통
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,230 | ₩1,230 | ₩1,165 | ₩1,177 | -4.31% | 3.4만 |
| 2026.10.07 | ₩1,202 | ₩1,220 | ₩1,190 | ₩1,197 | -0.42% | 1.2만 |
| 2026.10.06 | ₩1,191 | ₩1,221 | ₩1,175 | ₩1,200 | +0.76% | 2.9만 |
| 2026.10.02 | ₩1,198 | ₩1,211 | ₩1,167 | ₩1,191 | -0.58% | 8.9천 |
| 2026.10.01 | ₩1,229 | ₩1,229 | ₩1,178 | ₩1,198 | -2.52% | 1.5만 |
| 2026.09.30 | ₩1,180 | ₩1,220 | ₩1,167 | ₩1,193 | +1.10% | 1.8만 |
| 2026.09.29 | ₩1,221 | ₩1,221 | ₩1,160 | ₩1,183 | -3.11% | 2.4만 |
| 2026.09.28 | ₩1,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,150 |
| ₩1,200 |
| +3.45% |
| 5.6만 |
| 2026.09.23 | ₩1,102 | ₩1,200 | ₩1,102 | ₩1,157 | +4.99% | 6.6만 |
|---|
| 2026.09.22 | ₩1,073 | ₩1,160 | ₩1,073 | ₩1,125 | +4.85% | 1.7만 |
|---|
| 2026.09.21 | ₩1,199 | ₩1,199 | ₩1,060 | ₩1,116 | -6.92% | 3.5만 |
|---|
| 2026.09.18 | ₩1,200 | ₩1,200 | ₩1,110 | ₩1,149 | -4.25% | 3.5만 |
|---|
| 2026.09.17 | ₩1,175 | ₩1,175 | ₩1,113 | ₩1,150 | -2.13% | 4.6만 |
|---|
| 2026.09.16 | ₩1,119 | ₩1,196 | ₩1,086 | ₩1,150 | +2.77% | 2.3만 |
|---|
| 2026.09.15 | ₩1,297 | ₩1,297 | ₩1,111 | ₩1,111 | -14.34% | 2.2만 |
|---|
| 2026.09.14 | ₩1,179 | ₩1,197 | ₩1,161 | ₩1,179 | 0.00% | 1.5만 |
|---|
| 2026.09.11 | ₩1,244 | ₩1,244 | ₩1,178 | ₩1,179 | -5.23% | 1만 |
|---|
| 2026.09.10 | ₩1,282 | ₩1,282 | ₩1,201 | ₩1,217 | -5.07% | 1.6만 |
|---|
| 2026.09.09 | ₩1,334 | ₩1,334 | ₩1,214 | ₩1,238 | -7.20% | 3만 |
|---|
| 2026.09.08 | ₩1,235 | ₩1,329 | ₩1,235 | ₩1,288 | +4.29% | 3.4만 |
|---|
| 2026.09.07 | ₩1,245 | ₩1,343 | ₩1,235 | ₩1,286 | +3.29% | 8.5만 |
|---|
| 2026.09.04 | ₩1,245 | ₩1,245 | ₩1,177 | ₩1,235 | -0.80% | 9.8천 |
|---|
| 2026.09.03 | ₩1,249 | ₩1,249 | ₩1,200 | ₩1,201 | -3.84% | 4.5천 |
|---|
| 2026.09.02 | ₩1,212 | ₩1,236 | ₩1,204 | ₩1,227 | +1.24% | 2.4만 |
|---|
| 2026.09.01 | ₩1,290 | ₩1,290 | ₩1,180 | ₩1,212 | -6.05% | 2.1만 |
|---|
| 2026.08.31 | ₩1,339 | ₩1,339 | ₩1,175 | ₩1,223 | -8.66% | 3.8만 |
|---|
| 2026.08.28 | ₩1,110 | ₩1,400 | ₩1,086 | ₩1,232 | +10.99% | 17만 |
|---|
| 2026.08.27 | ₩1,100 | ₩1,145 | ₩1,070 | ₩1,102 | +0.18% | 3.2만 |
|---|
| 2026.08.26 | ₩1,119 | ₩1,139 | ₩1,070 | ₩1,083 | -3.22% | 1.1만 |
|---|
| 2026.08.25 | ₩1,110 | ₩1,170 | ₩1,092 | ₩1,111 | +0.09% | 3.8만 |
|---|
| 2026.08.24 | ₩1,127 | ₩1,135 | ₩1,056 | ₩1,110 | -1.51% | 3.6만 |
|---|
| 2026.08.21 | ₩1,162 | ₩1,174 | ₩1,101 | ₩1,110 | -4.48% | 1.3만 |
|---|
| 2026.08.20 | ₩1,200 | ₩1,200 | ₩1,100 | ₩1,162 | -3.17% | 6.2만 |
|---|
| 2026.08.19 | ₩1,260 | ₩1,260 | ₩1,132 | ₩1,170 | -7.14% | 1.7만 |
|---|
| 2026.08.18 | ₩1,257 | ₩1,341 | ₩1,185 | ₩1,242 | -1.19% | 3.5만 |
|---|
| 2026.08.14 | ₩1,310 | ₩1,320 | ₩1,257 | ₩1,257 | -4.05% | 3.2만 |
|---|
| 2026.08.13 | ₩1,310 | ₩1,350 | ₩1,277 | ₩1,293 | -1.30% | 1.6만 |
|---|
| 2026.08.12 | ₩1,300 | ₩1,340 | ₩1,233 | ₩1,306 | +0.46% | 2.4만 |
|---|
| 2026.08.11 | ₩1,330 | ₩1,350 | ₩1,285 | ₩1,285 | -3.38% | 3.1만 |
|---|
| 2026.08.10 | ₩1,400 | ₩1,480 | ₩1,300 | ₩1,320 | -5.71% | 3.9만 |
|---|
| 2026.08.07 | ₩1,410 | ₩1,410 | ₩1,349 | ₩1,380 | -2.13% | 8.8천 |
|---|
| 2026.08.06 | ₩1,426 | ₩1,426 | ₩1,410 | ₩1,410 | -1.12% | 1.2만 |
|---|
| 2026.08.05 | ₩1,491 | ₩1,491 | ₩1,392 | ₩1,425 | -4.43% | 4.5만 |
|---|
| 2026.08.04 | ₩1,318 | ₩1,450 | ₩1,318 | ₩1,442 | +9.41% | 6만 |
|---|
| 2026.08.03 | ₩1,468 | ₩1,469 | ₩1,334 | ₩1,386 | -5.59% | 4.5만 |
|---|
| 2026.07.31 | ₩1,279 | ₩1,500 | ₩1,200 | ₩1,451 | +13.45% | 23.6만 |
|---|
| 2026.07.30 | ₩1,202 | ₩1,270 | ₩1,145 | ₩1,237 | +2.91% | 4.4만 |
|---|
| 2026.07.29 | ₩1,150 | ₩1,270 | ₩1,150 | ₩1,201 | +4.43% | 5.2만 |
|---|
| 2026.07.28 | ₩1,335 | ₩1,398 | ₩1,210 | ₩1,310 | -1.87% | 5.8만 |
|---|
| 2026.07.27 | ₩1,300 | ₩1,340 | ₩1,261 | ₩1,335 | +2.69% | 6.2만 |
|---|
| 2026.07.24 | ₩1,309 | ₩1,349 | ₩1,206 | ₩1,294 | -1.15% | 5.6만 |
|---|
| 2026.07.23 | ₩1,239 | ₩1,268 | ₩1,125 | ₩1,238 | -0.08% | 5.9만 |
|---|
| 2026.07.22 | ₩1,300 | ₩1,349 | ₩1,201 | ₩1,281 | -1.46% | 11만 |
|---|
| 2026.07.21 | ₩1,247 | ₩1,298 | ₩1,189 | ₩1,250 | +0.24% | 11.4만 |
|---|
| 2026.07.20 | ₩1,200 | ₩1,330 | ₩1,073 | ₩1,202 | +0.17% | 27.1만 |
|---|
| 2026.07.16 | ₩1,035 | ₩1,333 | ₩1,035 | ₩1,180 | +14.01% | 28.6만 |
|---|
| 2026.07.15 | ₩966 | ₩1,050 | ₩966 | ₩1,026 | +6.21% | 5만 |
|---|
| 2026.07.14 | ₩910 | ₩1,015 | ₩910 | ₩966 | +6.15% | 4.9만 |
|---|
| 2026.07.13 | ₩1,000 | ₩1,045 | ₩909 | ₩944 | -5.60% | 8.4만 |
|---|
| 2026.07.10 | ₩1,009 | ₩1,048 | ₩994 | ₩1,001 | -0.79% | 5.1만 |
|---|
| 2026.07.09 | ₩1,000 | ₩1,019 | ₩970 | ₩1,003 | +0.30% | 2.7만 |
|---|
| 2026.07.08 | ₩987 | ₩1,036 | ₩987 | ₩1,000 | +1.32% | 6.2만 |
|---|
| 2026.07.07 | ₩1,030 | ₩1,090 | ₩990 | ₩1,043 | +1.26% | 7.1만 |
|---|
| 2026.07.06 | ₩1,069 | ₩1,079 | ₩990 | ₩1,021 | -4.49% | 6.4만 |
|---|
| 2026.07.03 | ₩1,030 | ₩1,069 | ₩982 | ₩1,069 | +3.79% | 4.1만 |
|---|
| 2026.07.02 | ₩1,060 | ₩1,069 | ₩1,001 | ₩1,030 | -2.83% | 2.4만 |
|---|
| 2026.07.01 | ₩1,020 | ₩1,076 | ₩1,020 | ₩1,056 | +3.53% | 4.6만 |
|---|
| 2026.06.30 | ₩1,100 | ₩1,101 | ₩1,000 | ₩1,023 | -7.00% | 4.7만 |
|---|
| 2026.06.29 | ₩1,080 | ₩1,181 | ₩1,042 | ₩1,100 | +1.85% | 6.1만 |
|---|
| 2026.06.26 | ₩1,060 | ₩1,183 | ₩961 | ₩1,183 | +11.60% | 14만 |
|---|
| 2026.06.25 | ₩1,172 | ₩1,172 | ₩1,059 | ₩1,060 | -9.56% | 5.7만 |
|---|
| 2026.06.24 | ₩1,068 | ₩1,230 | ₩1,067 | ₩1,139 | +6.65% | 11만 |
|---|
| 2026.06.23 | ₩1,273 | ₩1,273 | ₩955 | ₩1,071 | -15.87% | 21.4만 |
|---|
| 2026.06.22 | ₩1,273 | ₩1,332 | ₩1,233 | ₩1,249 | -1.89% | 5.4만 |
|---|
| 2026.06.19 | ₩1,348 | ₩1,398 | ₩1,216 | ₩1,273 | -5.56% | 9.2만 |
|---|
| 2026.06.18 | ₩1,371 | ₩1,466 | ₩1,334 | ₩1,348 | -1.68% | 5.7만 |
|---|
| 2026.06.17 | ₩1,334 | ₩1,390 | ₩1,302 | ₩1,353 | +1.42% | 7.5만 |
|---|
| 2026.06.16 | ₩1,320 | ₩1,362 | ₩1,270 | ₩1,334 | +1.06% | 8만 |
|---|
| 2026.06.15 | ₩1,383 | ₩1,499 | ₩1,300 | ₩1,320 | -4.56% | 12만 |
|---|
| 2026.06.12 | ₩1,355 | ₩1,400 | ₩1,333 | ₩1,343 | -0.89% | 5.4만 |
|---|
| 2026.06.11 | ₩1,410 | ₩1,410 | ₩1,301 | ₩1,355 | -3.90% | 3.3만 |
|---|
| 2026.06.10 | ₩1,303 | ₩1,389 | ₩1,300 | ₩1,361 | +4.45% | 1.3만 |
|---|
| 2026.06.09 | ₩1,371 | ₩1,408 | ₩1,324 | ₩1,371 | 0.00% | 6.1만 |
|---|
| 2026.06.08 | ₩1,472 | ₩1,472 | ₩1,352 | ₩1,371 | -6.86% | 5.1만 |
|---|
| 2026.06.05 | ₩1,471 | ₩1,517 | ₩1,401 | ₩1,473 | +0.14% | 5.7만 |
|---|
| 2026.06.04 | ₩1,430 | ₩1,535 | ₩1,414 | ₩1,471 | +2.87% | 4.9만 |
|---|
| 2026.06.02 | ₩1,499 | ₩1,499 | ₩1,400 | ₩1,413 | -5.74% | 11.9만 |
|---|
| 2026.06.01 | ₩1,585 | ₩1,598 | ₩1,495 | ₩1,499 | -5.43% | 14.1만 |
|---|
| 2026.05.29 | ₩1,612 | ₩1,635 | ₩1,492 | ₩1,598 | -0.87% | 30.5만 |
|---|
| 2026.05.28 | ₩1,580 | ₩1,650 | ₩1,506 | ₩1,633 | +3.35% | 18.9만 |
|---|
| 2026.05.27 | ₩1,552 | ₩1,552 | ₩1,450 | ₩1,548 | -0.26% | 16.1만 |
|---|
| 2026.05.26 | ₩1,607 | ₩1,607 | ₩1,480 | ₩1,552 | -3.42% | 23.7만 |
|---|
| 2026.05.22 | ₩1,568 | ₩1,640 | ₩1,540 | ₩1,607 | +2.49% | 14.7만 |
|---|
| 2026.05.21 | ₩1,608 | ₩1,649 | ₩1,528 | ₩1,568 | -2.49% | 25.2만 |
|---|
| 2026.05.20 | ₩1,700 | ₩1,700 | ₩1,589 | ₩1,608 | -5.41% | 5.5만 |
|---|
| 2026.05.19 | ₩1,647 | ₩1,698 | ₩1,619 | ₩1,638 | -0.55% | 6.5만 |
|---|
| 2026.05.18 | ₩1,693 | ₩1,693 | ₩1,599 | ₩1,661 | -1.89% | 19.6만 |
|---|
| 2026.05.15 | ₩1,710 | ₩1,748 | ₩1,604 | ₩1,640 | -4.09% | 13.5만 |
|---|
| 2026.05.14 | ₩1,604 | ₩1,666 | ₩1,580 | ₩1,659 | +3.43% | 11.4만 |
|---|
| 2026.05.13 | ₩1,684 | ₩1,700 | ₩1,594 | ₩1,604 | -4.75% | 11.6만 |
|---|
| 2026.05.12 | ₩1,739 | ₩1,799 | ₩1,580 | ₩1,610 | -7.42% | 27.1만 |
|---|
| 2026.05.11 | ₩1,770 | ₩1,770 | ₩1,680 | ₩1,739 | -1.75% | 19.2만 |
|---|
| 2026.05.08 | ₩1,750 | ₩1,788 | ₩1,616 | ₩1,775 | +1.43% | 11.6만 |
|---|
| 2026.05.07 | ₩1,732 | ₩1,732 | ₩1,565 | ₩1,666 | -3.81% | 26.6만 |
|---|
| 2026.05.06 | ₩1,850 | ₩1,851 | ₩1,706 | ₩1,732 | -6.38% | 17.2만 |
|---|
| 2026.05.04 | ₩1,883 | ₩1,920 | ₩1,780 | ₩1,797 | -4.57% | 28.3만 |
|---|
| 2026.04.30 | ₩1,977 | ₩1,980 | ₩1,851 | ₩1,883 | -4.75% | 9만 |
|---|
| 2026.04.29 | ₩2,000 | ₩2,025 | ₩1,900 | ₩1,920 | -4.00% | 15.6만 |
|---|
| 2026.04.28 | ₩2,065 | ₩2,200 | ₩1,970 | ₩1,972 | -4.50% | 30.4만 |
|---|
| 2026.04.27 | ₩1,880 | ₩2,100 | ₩1,862 | ₩2,065 | +9.84% | 42.5만 |
|---|
| 2026.04.24 | ₩1,860 | ₩1,909 | ₩1,830 | ₩1,880 | +1.08% | 14.5만 |
|---|
| 2026.04.23 | ₩1,890 | ₩1,905 | ₩1,820 | ₩1,860 | -1.59% | 9.5만 |
|---|
| 2026.04.22 | ₩1,890 | ₩1,950 | ₩1,850 | ₩1,890 | 0.00% | 14.9만 |
|---|
| 2026.04.21 | ₩1,880 | ₩1,950 | ₩1,855 | ₩1,890 | +0.53% | 14.4만 |
|---|
| 2026.04.20 | ₩1,908 | ₩1,948 | ₩1,900 | ₩1,908 | 0.00% | 6.4만 |
|---|
| 2026.04.17 | ₩1,905 | ₩1,983 | ₩1,874 | ₩1,908 | +0.16% | 15.8만 |
|---|
| 2026.04.16 | ₩1,950 | ₩2,000 | ₩1,896 | ₩1,905 | -2.31% | 19.6만 |
|---|
| 2026.04.15 | ₩1,936 | ₩1,987 | ₩1,900 | ₩1,963 | +1.39% | 45.4만 |
|---|
| 2026.04.14 | ₩2,085 | ₩2,085 | ₩1,908 | ₩1,936 | -7.15% | 24.3만 |
|---|
| 2026.04.13 | ₩2,000 | ₩2,000 | ₩1,885 | ₩1,932 | -3.40% | 28.5만 |
|---|
| 2026.04.10 | ₩1,829 | ₩2,100 | ₩1,800 | ₩2,000 | +9.35% | 59만 |
|---|
| 2026.04.09 | ₩1,777 | ₩1,870 | ₩1,702 | ₩1,829 | +2.93% | 23.8만 |
|---|
| 2026.04.08 | ₩1,645 | ₩1,799 | ₩1,645 | ₩1,777 | +8.02% | 25.1만 |
|---|
| 2026.04.07 | ₩1,664 | ₩1,679 | ₩1,634 | ₩1,638 | -1.56% | 5.1만 |
|---|
| 2026.04.06 | ₩1,652 | ₩1,750 | ₩1,600 | ₩1,664 | +0.73% | 6.1만 |
|---|
| 2026.04.03 | ₩1,643 | ₩1,740 | ₩1,625 | ₩1,652 | +0.55% | 3.3만 |
|---|
| 2026.04.02 | ₩1,711 | ₩1,776 | ₩1,630 | ₩1,643 | -3.97% | 12.1만 |
|---|
| 2026.04.01 | ₩1,600 | ₩1,779 | ₩1,600 | ₩1,722 | +7.63% | 24.5만 |
|---|
| 2026.03.31 | ₩1,559 | ₩1,648 | ₩1,539 | ₩1,581 | +1.41% | 11.3만 |
|---|
| 2026.03.30 | ₩1,680 | ₩1,680 | ₩1,458 | ₩1,559 | -7.20% | 33.2만 |
|---|
| 2026.03.27 | ₩1,776 | ₩1,776 | ₩1,579 | ₩1,680 | -5.41% | 19.4만 |
|---|
| 2026.03.26 | ₩1,790 | ₩1,835 | ₩1,712 | ₩1,803 | +0.73% | 21.7만 |
|---|
| 2026.03.25 | ₩1,670 | ₩1,783 | ₩1,651 | ₩1,780 | +6.59% | 24.1만 |
|---|
| 2026.03.24 | ₩1,699 | ₩2,000 | ₩1,655 | ₩1,700 | +0.06% | 65.2만 |
|---|
| 2026.03.23 | ₩1,560 | ₩1,692 | ₩1,550 | ₩1,620 | +3.85% | 33만 |
|---|
| 2026.03.20 | ₩1,540 | ₩1,600 | ₩1,505 | ₩1,564 | +1.56% | 12.8만 |
|---|
| 2026.03.19 | ₩1,587 | ₩1,650 | ₩1,531 | ₩1,540 | -2.96% | 14.3만 |
|---|
| 2026.03.18 | ₩1,631 | ₩1,650 | ₩1,510 | ₩1,587 | -2.70% | 25.4만 |
|---|
| 2026.03.17 | ₩1,530 | ₩1,647 | ₩1,522 | ₩1,619 | +5.82% | 47.7만 |
|---|
| 2026.03.16 | ₩1,410 | ₩1,520 | ₩1,368 | ₩1,508 | +6.95% | 46.3만 |
|---|
| 2026.03.13 | ₩1,349 | ₩1,384 | ₩1,273 | ₩1,380 | +2.30% | 14.9만 |
|---|
| 2026.03.12 | ₩1,275 | ₩1,380 | ₩1,275 | ₩1,349 | +5.80% | 19.3만 |
|---|
| 2026.03.11 | ₩1,320 | ₩1,369 | ₩1,273 | ₩1,292 | -2.12% | 13.2만 |
|---|
| 2026.03.10 | ₩1,230 | ₩1,400 | ₩1,230 | ₩1,290 | +4.88% | 12.9만 |
|---|
| 2026.03.09 | ₩1,210 | ₩1,290 | ₩1,200 | ₩1,230 | +1.65% | 10.9만 |
|---|
| 2026.03.06 | ₩1,360 | ₩1,360 | ₩1,233 | ₩1,255 | -7.72% | 14.5만 |
|---|
| 2026.03.05 | ₩1,315 | ₩1,400 | ₩1,315 | ₩1,333 | +1.37% | 7.7만 |
|---|
| 2026.03.04 | ₩1,323 | ₩1,401 | ₩1,250 | ₩1,280 | -3.25% | 24.5만 |
|---|
| 2026.03.03 | ₩1,435 | ₩1,435 | ₩1,334 | ₩1,334 | -7.04% | 23만 |
|---|
| 2026.02.27 | ₩1,525 | ₩1,525 | ₩1,386 | ₩1,435 | -5.90% | 22.3만 |
|---|
| 2026.02.26 | ₩1,510 | ₩1,545 | ₩1,350 | ₩1,460 | -3.31% | 40.1만 |
|---|
| 2026.02.25 | ₩1,494 | ₩1,550 | ₩1,494 | ₩1,505 | +0.74% | 11.2만 |
|---|
| 2026.02.24 | ₩1,575 | ₩1,575 | ₩1,455 | ₩1,546 | -1.84% | 23.3만 |
|---|
| 2026.02.23 | ₩1,510 | ₩1,589 | ₩1,450 | ₩1,550 | +2.65% | 23.2만 |
|---|
| 2026.02.20 | ₩1,540 | ₩1,565 | ₩1,450 | ₩1,521 | -1.23% | 32.2만 |
|---|
| 2026.02.19 | ₩1,740 | ₩1,740 | ₩1,537 | ₩1,537 | -11.67% | 18.5만 |
|---|
| 2026.02.13 | ₩1,692 | ₩1,740 | ₩1,570 | ₩1,599 | -5.50% | 27.7만 |
|---|
| 2026.02.12 | ₩1,737 | ₩1,800 | ₩1,685 | ₩1,691 | -2.65% | 10.5만 |
|---|
| 2026.02.11 | ₩1,845 | ₩1,845 | ₩1,704 | ₩1,737 | -5.85% | 16.1만 |
|---|
| 2026.02.10 | ₩1,700 | ₩1,868 | ₩1,655 | ₩1,781 | +4.76% | 30만 |
|---|
| 2026.02.09 | ₩1,890 | ₩1,890 | ₩1,566 | ₩1,699 | -10.11% | 93.6만 |
|---|
| 2026.02.06 | ₩2,075 | ₩2,080 | ₩1,872 | ₩1,894 | -8.72% | 30만 |
|---|
| 2026.02.05 | ₩2,250 | ₩2,250 | ₩2,005 | ₩2,075 | -7.78% | 69.6만 |
|---|
| 2026.02.04 | ₩2,260 | ₩2,295 | ₩1,900 | ₩2,075 | -8.19% | 152.1만 |
|---|
| 2026.02.03 | ₩1,718 | ₩2,150 | ₩1,718 | ₩1,862 | +8.38% | 176.8만 |
|---|
| 2026.02.02 | ₩1,681 | ₩1,780 | ₩1,657 | ₩1,705 | +1.43% | 33.5만 |
|---|
| 2026.01.30 | ₩1,840 | ₩1,894 | ₩1,679 | ₩1,681 | -8.64% | 45.2만 |
|---|
| 2026.01.29 | ₩1,840 | ₩1,840 | ₩1,743 | ₩1,775 | -3.53% | 19.1만 |
|---|
| 2026.01.28 | ₩1,704 | ₩1,847 | ₩1,671 | ₩1,759 | +3.23% | 35.9만 |
|---|
| 2026.01.27 | ₩1,845 | ₩1,863 | ₩1,660 | ₩1,704 | -7.64% | 68.5만 |
|---|
| 2026.01.26 | ₩1,763 | ₩1,890 | ₩1,709 | ₩1,845 | +4.65% | 76.5만 |
|---|
| 2026.01.23 | ₩1,813 | ₩1,864 | ₩1,650 | ₩1,764 | -2.70% | 55.1만 |
|---|
| 2026.01.22 | ₩1,865 | ₩1,919 | ₩1,669 | ₩1,813 | -2.79% | 108만 |
|---|
| 2026.01.21 | ₩1,555 | ₩1,935 | ₩1,555 | ₩1,865 | +19.94% | 173.3만 |
|---|
| 2026.01.20 | ₩1,360 | ₩1,588 | ₩1,342 | ₩1,555 | +14.34% | 112만 |
|---|
| 2026.01.19 | ₩1,403 | ₩1,465 | ₩1,320 | ₩1,355 | -3.42% | 64.6만 |
|---|
| 2026.01.16 | ₩1,280 | ₩1,356 | ₩1,240 | ₩1,353 | +5.70% | 47.4만 |
|---|
| 2026.01.15 | ₩1,299 | ₩1,322 | ₩1,197 | ₩1,280 | -1.46% | 42.2만 |
|---|
| 2026.01.14 | ₩1,199 | ₩1,345 | ₩1,123 | ₩1,255 | +4.67% | 141.4만 |
|---|
| 2026.01.13 | ₩1,094 | ₩1,420 | ₩1,094 | ₩1,200 | +9.69% | 758만 |
|---|
| 2026.01.12 | ₩1,003 | ₩1,095 | ₩1,003 | ₩1,093 | +8.97% | 23.1만 |
|---|
| 2026.01.09 | ₩1,020 | ₩1,021 | ₩990 | ₩1,003 | -1.67% | 11만 |
|---|
| 2026.01.08 | ₩1,025 | ₩1,050 | ₩983 | ₩1,020 | -0.49% | 12.1만 |
|---|
| 2026.01.07 | ₩1,081 | ₩1,100 | ₩1,020 | ₩1,025 | -5.18% | 20.7만 |
|---|
| 2026.01.06 | ₩985 | ₩1,085 | ₩985 | ₩1,081 | +9.75% | 49만 |
|---|
| 2026.01.05 | ₩936 | ₩1,019 | ₩936 | ₩990 | +5.77% | 43.9만 |
|---|
| 2026.01.02 | ₩877 | ₩969 | ₩876 | ₩935 | +6.61% | 24.5만 |
|---|
| 2025.12.30 | ₩939 | ₩939 | ₩872 | ₩876 | -6.71% | 19.6만 |
|---|
| 2025.12.29 | ₩899 | ₩951 | ₩896 | ₩902 | +0.33% | 18.1만 |
|---|
| 2025.12.26 | ₩935 | ₩938 | ₩915 | ₩916 | -2.03% | 17만 |
|---|
| 2025.12.24 | ₩915 | ₩970 | ₩915 | ₩935 | +2.19% | 18.9만 |
|---|
| 2025.12.23 | ₩1,000 | ₩1,019 | ₩915 | ₩915 | -8.50% | 26만 |
|---|
| 2025.12.22 | ₩940 | ₩1,018 | ₩863 | ₩961 | +2.23% | 20.7만 |
|---|
| 2025.12.19 | ₩912 | ₩955 | ₩912 | ₩938 | +2.85% | 24.2만 |
|---|
| 2025.12.18 | ₩830 | ₩947 | ₩801 | ₩943 | +13.61% | 77.9만 |
|---|
| 2025.12.17 | ₩827 | ₩827 | ₩798 | ₩825 | -0.24% | 23.2만 |
|---|
| 2025.12.16 | ₩893 | ₩893 | ₩803 | ₩819 | -8.29% | 37.8만 |
|---|
| 2025.12.15 | ₩946 | ₩947 | ₩883 | ₩893 | -5.60% | 28.2만 |
|---|
| 2025.12.12 | ₩965 | ₩978 | ₩946 | ₩946 | -1.97% | 16.6만 |
|---|
| 2025.12.11 | ₩969 | ₩992 | ₩955 | ₩958 | -1.14% | 19.1만 |
|---|
| 2025.12.10 | ₩993 | ₩993 | ₩950 | ₩986 | -0.70% | 37.9만 |
|---|
| 2025.12.09 | ₩1,034 | ₩1,056 | ₩932 | ₩993 | -3.97% | 54.4만 |
|---|
| 2025.12.08 | ₩1,000 | ₩1,200 | ₩1,000 | ₩1,032 | +3.20% | 170.8만 |
|---|
| 2025.12.05 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.27 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.26 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.25 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.24 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.21 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.20 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.19 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.18 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.17 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.14 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.13 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩800 | ₩800 | ₩800 | ₩800 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩892 | ₩980 | ₩772 | ₩800 | -10.31% | 132.5만 |
|---|
| 2025.11.05 | ₩952 | ₩952 | ₩880 | ₩892 | -6.30% | 48.2만 |
|---|
| 2025.11.04 | ₩1,008 | ₩1,016 | ₩952 | ₩960 | -4.76% | 32.8만 |
|---|
| 2025.11.03 | ₩1,052 | ₩1,088 | ₩1,000 | ₩1,008 | -4.18% | 40.3만 |
|---|
| 2025.10.31 | ₩1,008 | ₩1,068 | ₩1,008 | ₩1,036 | +2.78% | 15.1만 |
|---|
| 2025.10.30 | ₩1,048 | ₩1,052 | ₩1,020 | ₩1,032 | -1.53% | 13.2만 |
|---|
| 2025.10.29 | ₩1,132 | ₩1,132 | ₩1,028 | ₩1,048 | -7.42% | 28.1만 |
|---|
| 2025.10.28 | ₩1,032 | ₩1,236 | ₩1,032 | ₩1,108 | +7.36% | 95.3만 |
|---|
| 2025.10.27 | ₩1,136 | ₩1,136 | ₩1,032 | ₩1,048 | -7.75% | 20만 |
|---|
| 2025.10.24 | ₩1,004 | ₩1,120 | ₩996 | ₩1,064 | +5.98% | 46.3만 |
|---|
| 2025.10.23 | ₩1,004 | ₩1,012 | ₩988 | ₩996 | -0.80% | 12.6만 |
|---|
| 2025.10.22 | ₩1,008 | ₩1,024 | ₩984 | ₩1,004 | -0.40% | 9.9만 |
|---|
| 2025.10.21 | ₩1,020 | ₩1,032 | ₩964 | ₩1,008 | -1.18% | 27.8만 |
|---|
| 2025.10.20 | ₩1,096 | ₩1,108 | ₩1,016 | ₩1,020 | -6.93% | 59만 |
|---|
| 2025.10.17 | ₩1,132 | ₩1,140 | ₩1,072 | ₩1,096 | -3.18% | 32.4만 |
|---|
| 2025.10.16 | ₩1,140 | ₩1,180 | ₩1,124 | ₩1,128 | -1.05% | 14.7만 |
|---|
| 2025.10.15 | ₩1,164 | ₩1,168 | ₩1,128 | ₩1,140 | -2.06% | 20.8만 |
|---|
| 2025.10.14 | ₩1,128 | ₩1,220 | ₩1,128 | ₩1,168 | +3.55% | 43.8만 |
|---|
| 2025.10.13 | ₩1,164 | ₩1,232 | ₩1,116 | ₩1,128 | -3.09% | 71.5만 |
|---|
| 2025.10.10 | ₩1,352 | ₩1,360 | ₩1,128 | ₩1,220 | -9.76% | 209.8만 |
|---|