시장 데이터를 불러오는 중
전체 종목
드림씨아이에스 과거 주가
드림씨아이에스 · 223250.KQ · KOSDAQ
주요 제품·사업: 시판후조사대행(rPMS)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
드림씨아이에스 · 223250.KQ · KOSDAQ
주요 제품·사업: 시판후조사대행(rPMS)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,935 | ₩3,935 | ₩3,740 | ₩3,880 | -1.40% | 37.8만 |
| 2026.10.07 | ₩3,690 | ₩4,085 | ₩3,690 | ₩3,875 | +5.01% | 78.2만 |
| 2026.10.06 | ₩3,720 | ₩3,760 | ₩3,655 | ₩3,690 | -0.81% | 15.2만 |
| 2026.10.02 | ₩3,620 | ₩3,760 | ₩3,500 | ₩3,675 | +1.52% | 46.3만 |
| 2026.10.01 | ₩3,355 | ₩3,620 | ₩3,300 | ₩3,620 | +7.90% | 36.4만 |
| 2026.09.30 | ₩3,405 | ₩3,425 | ₩3,350 | ₩3,360 | -1.32% | 12.5만 |
| 2026.09.29 | ₩3,465 | ₩3,465 | ₩3,300 | ₩3,415 | -1.44% | 29.5만 |
| 2026.09.28 | ₩3,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,375 |
| ₩3,495 |
| +2.79% |
| 93.9만 |
| 2026.09.23 | ₩3,480 | ₩3,565 | ₩3,220 | ₩3,290 | -5.46% | 56.8만 |
|---|
| 2026.09.22 | ₩3,630 | ₩3,640 | ₩3,400 | ₩3,460 | -4.68% | 114.6만 |
|---|
| 2026.09.21 | ₩3,100 | ₩4,075 | ₩3,065 | ₩3,630 | +17.10% | 656.9만 |
|---|
| 2026.09.18 | ₩3,195 | ₩3,235 | ₩3,080 | ₩3,135 | -1.88% | 5.2만 |
|---|
| 2026.09.17 | ₩3,085 | ₩3,190 | ₩3,065 | ₩3,180 | +3.08% | 2.1만 |
|---|
| 2026.09.16 | ₩3,195 | ₩3,205 | ₩3,040 | ₩3,100 | -2.97% | 3.6만 |
|---|
| 2026.09.15 | ₩3,225 | ₩3,315 | ₩3,155 | ₩3,190 | -1.09% | 4.5만 |
|---|
| 2026.09.14 | ₩3,300 | ₩3,330 | ₩3,195 | ₩3,325 | +0.76% | 3만 |
|---|
| 2026.09.11 | ₩3,395 | ₩3,460 | ₩3,295 | ₩3,300 | -2.80% | 2.2만 |
|---|
| 2026.09.10 | ₩3,470 | ₩3,490 | ₩3,335 | ₩3,440 | -0.86% | 4.1만 |
|---|
| 2026.09.09 | ₩3,450 | ₩3,490 | ₩3,385 | ₩3,440 | -0.29% | 6.7만 |
|---|
| 2026.09.08 | ₩3,380 | ₩3,455 | ₩3,345 | ₩3,450 | +2.07% | 3.6만 |
|---|
| 2026.09.07 | ₩3,395 | ₩3,465 | ₩3,255 | ₩3,380 | -0.44% | 5만 |
|---|
| 2026.09.04 | ₩3,300 | ₩3,400 | ₩3,235 | ₩3,395 | +2.88% | 2.5만 |
|---|
| 2026.09.03 | ₩3,320 | ₩3,490 | ₩3,250 | ₩3,300 | -0.60% | 4.9만 |
|---|
| 2026.09.02 | ₩3,410 | ₩3,410 | ₩3,275 | ₩3,335 | -2.20% | 2.8만 |
|---|
| 2026.09.01 | ₩3,390 | ₩3,445 | ₩3,315 | ₩3,410 | +0.59% | 2.7만 |
|---|
| 2026.08.31 | ₩3,445 | ₩3,470 | ₩3,280 | ₩3,410 | -1.02% | 4.4만 |
|---|
| 2026.08.28 | ₩3,360 | ₩3,490 | ₩3,345 | ₩3,480 | +3.57% | 4.2만 |
|---|
| 2026.08.27 | ₩3,410 | ₩3,450 | ₩3,365 | ₩3,365 | -1.32% | 8.4만 |
|---|
| 2026.08.26 | ₩3,535 | ₩3,575 | ₩3,355 | ₩3,480 | -1.56% | 10.1만 |
|---|
| 2026.08.25 | ₩3,330 | ₩4,025 | ₩3,290 | ₩3,485 | +4.65% | 53.8만 |
|---|
| 2026.08.24 | ₩3,285 | ₩3,550 | ₩3,285 | ₩3,360 | +2.28% | 4.2만 |
|---|
| 2026.08.21 | ₩3,340 | ₩3,340 | ₩3,170 | ₩3,265 | -2.25% | 5.4만 |
|---|
| 2026.08.20 | ₩3,450 | ₩3,545 | ₩3,325 | ₩3,340 | -3.19% | 5.1만 |
|---|
| 2026.08.19 | ₩3,260 | ₩3,410 | ₩3,255 | ₩3,305 | +1.38% | 4.8만 |
|---|
| 2026.08.18 | ₩3,600 | ₩3,600 | ₩3,340 | ₩3,390 | -5.83% | 5.5만 |
|---|
| 2026.08.14 | ₩3,485 | ₩3,600 | ₩3,445 | ₩3,580 | +2.73% | 6.2만 |
|---|
| 2026.08.13 | ₩3,490 | ₩3,580 | ₩3,445 | ₩3,445 | -1.29% | 4.9만 |
|---|
| 2026.08.12 | ₩3,580 | ₩3,615 | ₩3,415 | ₩3,500 | -2.23% | 5.4만 |
|---|
| 2026.08.11 | ₩3,410 | ₩3,640 | ₩3,410 | ₩3,575 | +4.84% | 6만 |
|---|
| 2026.08.10 | ₩3,360 | ₩3,575 | ₩3,300 | ₩3,475 | +3.42% | 13만 |
|---|
| 2026.08.07 | ₩3,265 | ₩3,395 | ₩3,215 | ₩3,390 | +3.83% | 8.9만 |
|---|
| 2026.08.06 | ₩3,260 | ₩3,360 | ₩3,185 | ₩3,265 | +0.15% | 5.1만 |
|---|
| 2026.08.05 | ₩3,300 | ₩3,325 | ₩3,205 | ₩3,260 | -1.21% | 5.3만 |
|---|
| 2026.08.04 | ₩2,820 | ₩3,310 | ₩2,820 | ₩3,260 | +15.60% | 16.2만 |
|---|
| 2026.08.03 | ₩2,830 | ₩2,975 | ₩2,770 | ₩2,880 | +1.77% | 4.9만 |
|---|
| 2026.07.31 | ₩2,580 | ₩2,845 | ₩2,555 | ₩2,830 | +9.69% | 8.7만 |
|---|
| 2026.07.30 | ₩2,360 | ₩2,695 | ₩2,360 | ₩2,450 | +3.81% | 9만 |
|---|
| 2026.07.29 | ₩2,765 | ₩2,870 | ₩2,445 | ₩2,565 | -7.23% | 16.3만 |
|---|
| 2026.07.28 | ₩2,940 | ₩2,945 | ₩2,675 | ₩2,760 | -6.12% | 7.5만 |
|---|
| 2026.07.27 | ₩2,910 | ₩3,045 | ₩2,870 | ₩2,945 | +1.20% | 3.2만 |
|---|
| 2026.07.24 | ₩3,035 | ₩3,035 | ₩2,860 | ₩2,870 | -5.44% | 4.1만 |
|---|
| 2026.07.23 | ₩2,780 | ₩3,025 | ₩2,780 | ₩3,015 | +8.45% | 7.2만 |
|---|
| 2026.07.22 | ₩2,850 | ₩2,930 | ₩2,765 | ₩2,780 | -2.46% | 5.9만 |
|---|
| 2026.07.21 | ₩2,825 | ₩2,925 | ₩2,800 | ₩2,830 | +0.18% | 8.1만 |
|---|
| 2026.07.20 | ₩3,005 | ₩3,020 | ₩2,855 | ₩2,875 | -4.33% | 9.7만 |
|---|
| 2026.07.16 | ₩3,120 | ₩3,120 | ₩3,000 | ₩3,030 | -2.88% | 3.1만 |
|---|
| 2026.07.15 | ₩3,045 | ₩3,160 | ₩3,045 | ₩3,130 | +2.79% | 4.4만 |
|---|
| 2026.07.14 | ₩2,985 | ₩3,010 | ₩2,845 | ₩2,990 | +0.17% | 9.6만 |
|---|
| 2026.07.13 | ₩3,210 | ₩3,350 | ₩3,000 | ₩3,005 | -6.39% | 6만 |
|---|
| 2026.07.10 | ₩3,055 | ₩3,290 | ₩3,050 | ₩3,235 | +5.89% | 4만 |
|---|
| 2026.07.09 | ₩3,045 | ₩3,165 | ₩2,995 | ₩3,070 | +0.82% | 8만 |
|---|
| 2026.07.08 | ₩3,195 | ₩3,270 | ₩3,030 | ₩3,060 | -4.23% | 9.7만 |
|---|
| 2026.07.07 | ₩3,330 | ₩3,425 | ₩3,205 | ₩3,280 | -1.50% | 3.7만 |
|---|
| 2026.07.06 | ₩3,350 | ₩3,380 | ₩3,250 | ₩3,355 | +0.15% | 4.3만 |
|---|
| 2026.07.03 | ₩3,310 | ₩3,380 | ₩3,130 | ₩3,375 | +1.96% | 8.1만 |
|---|
| 2026.07.02 | ₩3,385 | ₩3,430 | ₩3,235 | ₩3,330 | -1.62% | 4.7만 |
|---|
| 2026.07.01 | ₩3,320 | ₩3,500 | ₩3,255 | ₩3,415 | +2.86% | 9.1만 |
|---|
| 2026.06.30 | ₩3,455 | ₩3,515 | ₩3,280 | ₩3,320 | -3.91% | 6.8만 |
|---|
| 2026.06.29 | ₩2,970 | ₩3,465 | ₩2,970 | ₩3,455 | +16.33% | 11.4만 |
|---|
| 2026.06.26 | ₩3,330 | ₩3,330 | ₩2,930 | ₩3,100 | -6.91% | 16.9만 |
|---|
| 2026.06.25 | ₩3,350 | ₩3,465 | ₩3,205 | ₩3,250 | -2.99% | 8.5만 |
|---|
| 2026.06.24 | ₩3,355 | ₩3,475 | ₩3,290 | ₩3,375 | +0.60% | 10만 |
|---|
| 2026.06.23 | ₩3,430 | ₩3,565 | ₩3,345 | ₩3,355 | -2.19% | 12.8만 |
|---|
| 2026.06.22 | ₩3,475 | ₩3,630 | ₩3,470 | ₩3,540 | +1.87% | 8.8만 |
|---|
| 2026.06.19 | ₩3,730 | ₩3,775 | ₩3,460 | ₩3,560 | -4.56% | 15.8만 |
|---|
| 2026.06.18 | ₩4,000 | ₩4,000 | ₩3,730 | ₩3,730 | -6.75% | 13.6만 |
|---|
| 2026.06.17 | ₩3,990 | ₩4,185 | ₩3,780 | ₩3,945 | -1.13% | 18.4만 |
|---|
| 2026.06.16 | ₩3,810 | ₩3,955 | ₩3,790 | ₩3,930 | +3.15% | 8.6만 |
|---|
| 2026.06.15 | ₩3,980 | ₩4,125 | ₩3,765 | ₩3,810 | -4.27% | 19.9만 |
|---|
| 2026.06.12 | ₩4,050 | ₩4,115 | ₩3,900 | ₩3,925 | -3.09% | 15.3만 |
|---|
| 2026.06.11 | ₩3,880 | ₩3,990 | ₩3,765 | ₩3,930 | +1.29% | 6.8만 |
|---|
| 2026.06.10 | ₩3,905 | ₩4,140 | ₩3,815 | ₩3,895 | -0.26% | 163 |
|---|
| 2026.06.09 | ₩3,715 | ₩4,030 | ₩3,715 | ₩3,955 | +6.46% | 15.8만 |
|---|
| 2026.06.08 | ₩4,000 | ₩4,050 | ₩3,715 | ₩3,715 | -7.12% | 21.4만 |
|---|
| 2026.06.05 | ₩4,250 | ₩4,300 | ₩4,005 | ₩4,165 | -2.00% | 12.2만 |
|---|
| 2026.06.04 | ₩4,450 | ₩4,610 | ₩4,255 | ₩4,330 | -2.70% | 27.9만 |
|---|
| 2026.06.02 | ₩4,535 | ₩4,615 | ₩4,385 | ₩4,505 | -0.66% | 31.7만 |
|---|
| 2026.06.01 | ₩4,860 | ₩4,935 | ₩4,580 | ₩4,620 | -4.94% | 43.2만 |
|---|
| 2026.05.29 | ₩5,310 | ₩5,400 | ₩4,860 | ₩4,950 | -6.78% | 33.3만 |
|---|
| 2026.05.28 | ₩5,740 | ₩5,780 | ₩5,090 | ₩5,300 | -7.67% | 50.2만 |
|---|
| 2026.05.27 | ₩6,100 | ₩6,230 | ₩5,710 | ₩5,730 | -6.07% | 56.9만 |
|---|
| 2026.05.26 | ₩5,890 | ₩6,670 | ₩5,760 | ₩6,160 | +4.58% | 218.6만 |
|---|
| 2026.05.22 | ₩5,600 | ₩5,910 | ₩5,570 | ₩5,750 | +2.68% | 58.7만 |
|---|
| 2026.05.21 | ₩5,530 | ₩5,940 | ₩5,510 | ₩5,590 | +1.08% | 78.5만 |
|---|
| 2026.05.20 | ₩5,780 | ₩5,910 | ₩5,330 | ₩5,480 | -5.19% | 82.1만 |
|---|
| 2026.05.19 | ₩6,470 | ₩7,200 | ₩5,780 | ₩5,820 | -10.05% | 268.5만 |
|---|
| 2026.05.18 | ₩6,640 | ₩6,900 | ₩6,380 | ₩6,450 | -2.86% | 43.5만 |
|---|
| 2026.05.15 | ₩6,800 | ₩7,060 | ₩6,570 | ₩6,570 | -3.38% | 48.3만 |
|---|
| 2026.05.14 | ₩7,250 | ₩7,260 | ₩6,930 | ₩6,930 | -4.41% | 67만 |
|---|
| 2026.05.13 | ₩6,600 | ₩8,390 | ₩6,240 | ₩7,420 | +12.42% | 1242.4만 |
|---|
| 2026.05.12 | ₩7,560 | ₩7,700 | ₩6,620 | ₩6,740 | -10.85% | 200.2만 |
|---|
| 2026.05.11 | ₩7,000 | ₩8,640 | ₩6,830 | ₩7,130 | +1.86% | 1083.6만 |
|---|
| 2026.05.08 | ₩7,030 | ₩8,070 | ₩5,480 | ₩7,120 | +1.28% | 2044.5만 |
|---|
| 2026.05.07 | ₩4,835 | ₩6,250 | ₩4,785 | ₩6,250 | +29.27% | 155.4만 |
|---|
| 2026.05.06 | ₩4,820 | ₩5,040 | ₩4,770 | ₩4,815 | -0.10% | 15만 |
|---|
| 2026.05.04 | ₩4,935 | ₩4,965 | ₩4,850 | ₩4,885 | -1.01% | 10.1만 |
|---|
| 2026.04.30 | ₩5,140 | ₩5,140 | ₩4,925 | ₩4,950 | -3.70% | 10만 |
|---|
| 2026.04.29 | ₩5,140 | ₩5,260 | ₩5,040 | ₩5,120 | -0.39% | 11.1만 |
|---|
| 2026.04.28 | ₩5,040 | ₩5,340 | ₩4,950 | ₩5,100 | +1.19% | 18.7만 |
|---|
| 2026.04.27 | ₩5,000 | ₩5,050 | ₩4,930 | ₩5,040 | +0.80% | 9.3만 |
|---|
| 2026.04.24 | ₩5,020 | ₩5,080 | ₩4,850 | ₩5,010 | -0.20% | 6만 |
|---|
| 2026.04.23 | ₩5,040 | ₩5,090 | ₩4,915 | ₩5,020 | -0.40% | 5.3만 |
|---|
| 2026.04.22 | ₩4,990 | ₩5,060 | ₩4,715 | ₩5,020 | +0.60% | 6.6만 |
|---|
| 2026.04.21 | ₩5,170 | ₩5,230 | ₩4,985 | ₩4,990 | -3.48% | 11.2만 |
|---|
| 2026.04.20 | ₩5,070 | ₩5,250 | ₩4,910 | ₩5,190 | +2.37% | 11.1만 |
|---|
| 2026.04.17 | ₩4,995 | ₩5,060 | ₩4,900 | ₩5,040 | +0.90% | 4.5만 |
|---|
| 2026.04.16 | ₩4,920 | ₩5,120 | ₩4,915 | ₩4,995 | +1.52% | 9.2만 |
|---|
| 2026.04.15 | ₩4,790 | ₩4,970 | ₩4,770 | ₩4,895 | +2.19% | 7.9만 |
|---|
| 2026.04.14 | ₩4,730 | ₩4,785 | ₩4,710 | ₩4,765 | +0.74% | 7.7만 |
|---|
| 2026.04.13 | ₩4,620 | ₩4,740 | ₩4,590 | ₩4,710 | +1.95% | 3만 |
|---|
| 2026.04.10 | ₩4,735 | ₩4,755 | ₩4,660 | ₩4,715 | -0.42% | 2.6만 |
|---|
| 2026.04.09 | ₩4,770 | ₩4,780 | ₩4,660 | ₩4,705 | -1.36% | 4.6만 |
|---|
| 2026.04.08 | ₩4,680 | ₩4,785 | ₩4,655 | ₩4,770 | +1.92% | 4.3만 |
|---|
| 2026.04.07 | ₩4,580 | ₩4,640 | ₩4,360 | ₩4,570 | -0.22% | 7.6만 |
|---|
| 2026.04.06 | ₩4,700 | ₩4,790 | ₩4,490 | ₩4,580 | -2.55% | 6.3만 |
|---|
| 2026.04.03 | ₩4,710 | ₩4,800 | ₩4,565 | ₩4,735 | +0.53% | 5.9만 |
|---|
| 2026.04.02 | ₩5,010 | ₩5,080 | ₩4,565 | ₩4,645 | -7.29% | 9.6만 |
|---|
| 2026.04.01 | ₩4,820 | ₩5,020 | ₩4,820 | ₩5,000 | +3.73% | 8만 |
|---|
| 2026.03.31 | ₩4,700 | ₩4,825 | ₩4,600 | ₩4,675 | -0.53% | 7.1만 |
|---|
| 2026.03.30 | ₩4,700 | ₩4,995 | ₩4,690 | ₩4,735 | +0.74% | 6.5만 |
|---|
| 2026.03.27 | ₩4,895 | ₩4,985 | ₩4,705 | ₩4,970 | +1.53% | 8.6만 |
|---|
| 2026.03.26 | ₩4,930 | ₩5,180 | ₩4,885 | ₩4,895 | -0.71% | 10.7만 |
|---|
| 2026.03.25 | ₩4,990 | ₩5,130 | ₩4,930 | ₩4,950 | -0.80% | 8.2만 |
|---|
| 2026.03.24 | ₩4,895 | ₩5,100 | ₩4,750 | ₩4,975 | +1.63% | 8.5만 |
|---|
| 2026.03.23 | ₩5,090 | ₩5,090 | ₩4,840 | ₩4,840 | -4.91% | 12.1만 |
|---|
| 2026.03.20 | ₩5,030 | ₩5,230 | ₩4,990 | ₩5,160 | +2.58% | 7.3만 |
|---|
| 2026.03.19 | ₩5,100 | ₩5,100 | ₩4,960 | ₩4,980 | -2.35% | 8.7만 |
|---|
| 2026.03.18 | ₩5,160 | ₩5,240 | ₩5,105 | ₩5,190 | +0.58% | 7.8만 |
|---|
| 2026.03.17 | ₩5,130 | ₩5,240 | ₩5,130 | ₩5,150 | +0.39% | 6.3만 |
|---|
| 2026.03.16 | ₩5,160 | ₩5,170 | ₩5,050 | ₩5,110 | -0.97% | 7.9만 |
|---|
| 2026.03.13 | ₩5,140 | ₩5,220 | ₩5,000 | ₩5,150 | +0.19% | 6.3만 |
|---|
| 2026.03.12 | ₩5,280 | ₩5,330 | ₩5,080 | ₩5,150 | -2.46% | 8.3만 |
|---|
| 2026.03.11 | ₩5,230 | ₩5,490 | ₩5,220 | ₩5,330 | +1.91% | 12만 |
|---|
| 2026.03.10 | ₩5,210 | ₩5,310 | ₩5,090 | ₩5,200 | -0.19% | 10만 |
|---|
| 2026.03.09 | ₩5,150 | ₩5,250 | ₩4,915 | ₩5,040 | -2.14% | 16.3만 |
|---|
| 2026.03.06 | ₩5,410 | ₩5,540 | ₩5,100 | ₩5,400 | -0.18% | 13.8만 |
|---|
| 2026.03.05 | ₩4,955 | ₩5,600 | ₩4,955 | ₩5,470 | +10.39% | 21.9만 |
|---|
| 2026.03.04 | ₩5,380 | ₩5,540 | ₩4,660 | ₩4,795 | -10.87% | 42.8만 |
|---|
| 2026.03.03 | ₩5,750 | ₩6,030 | ₩5,700 | ₩5,720 | -0.52% | 22.7만 |
|---|
| 2026.02.27 | ₩6,260 | ₩6,260 | ₩5,860 | ₩5,910 | -5.59% | 32.6만 |
|---|
| 2026.02.26 | ₩6,620 | ₩6,620 | ₩6,010 | ₩6,290 | -4.98% | 44.7만 |
|---|
| 2026.02.25 | ₩6,440 | ₩6,670 | ₩6,265 | ₩6,620 | +2.80% | 42.2만 |
|---|
| 2026.02.24 | ₩6,500 | ₩6,660 | ₩6,310 | ₩6,390 | -1.69% | 54.3만 |
|---|
| 2026.02.23 | ₩6,000 | ₩6,710 | ₩5,940 | ₩6,480 | +8.00% | 108.6만 |
|---|
| 2026.02.20 | ₩5,850 | ₩6,090 | ₩5,760 | ₩6,000 | +2.56% | 17.1만 |
|---|
| 2026.02.19 | ₩5,770 | ₩5,990 | ₩5,720 | ₩5,900 | +2.25% | 17.6만 |
|---|
| 2026.02.13 | ₩5,950 | ₩6,000 | ₩5,750 | ₩5,770 | -3.03% | 23.1만 |
|---|
| 2026.02.12 | ₩6,230 | ₩6,260 | ₩5,970 | ₩6,000 | -3.69% | 19.9만 |
|---|
| 2026.02.11 | ₩6,290 | ₩6,430 | ₩6,090 | ₩6,110 | -2.86% | 24.1만 |
|---|
| 2026.02.10 | ₩6,130 | ₩6,450 | ₩6,080 | ₩6,300 | +2.77% | 25.2만 |
|---|
| 2026.02.09 | ₩6,140 | ₩6,280 | ₩6,030 | ₩6,160 | +0.33% | 22.5만 |
|---|
| 2026.02.06 | ₩5,890 | ₩6,190 | ₩5,600 | ₩6,040 | +2.55% | 23만 |
|---|
| 2026.02.05 | ₩6,400 | ₩6,400 | ₩5,970 | ₩6,050 | -5.47% | 20.5만 |
|---|
| 2026.02.04 | ₩6,100 | ₩6,360 | ₩5,920 | ₩6,330 | +3.77% | 33만 |
|---|
| 2026.02.03 | ₩5,830 | ₩6,240 | ₩5,820 | ₩6,220 | +6.69% | 19.6만 |
|---|
| 2026.02.02 | ₩5,880 | ₩6,110 | ₩5,750 | ₩5,750 | -2.21% | 26.6만 |
|---|
| 2026.01.30 | ₩6,270 | ₩6,270 | ₩5,910 | ₩5,990 | -4.47% | 38.7만 |
|---|
| 2026.01.29 | ₩6,400 | ₩6,430 | ₩6,090 | ₩6,310 | -1.41% | 34.8만 |
|---|
| 2026.01.28 | ₩6,300 | ₩6,430 | ₩6,190 | ₩6,400 | +1.59% | 31.2만 |
|---|
| 2026.01.27 | ₩6,360 | ₩6,470 | ₩6,150 | ₩6,260 | -1.57% | 22.6만 |
|---|
| 2026.01.26 | ₩6,280 | ₩6,410 | ₩6,090 | ₩6,300 | +0.32% | 38.2만 |
|---|
| 2026.01.23 | ₩5,990 | ₩6,270 | ₩5,860 | ₩6,250 | +4.34% | 30만 |
|---|
| 2026.01.22 | ₩6,100 | ₩6,120 | ₩5,820 | ₩5,980 | -1.97% | 22.5만 |
|---|
| 2026.01.21 | ₩6,070 | ₩6,130 | ₩5,810 | ₩5,950 | -1.98% | 37.8만 |
|---|
| 2026.01.20 | ₩6,280 | ₩6,520 | ₩6,040 | ₩6,220 | -0.96% | 50.8만 |
|---|
| 2026.01.19 | ₩6,410 | ₩6,510 | ₩6,230 | ₩6,270 | -2.18% | 46.6만 |
|---|
| 2026.01.16 | ₩6,270 | ₩6,890 | ₩6,160 | ₩6,250 | -0.32% | 222만 |
|---|
| 2026.01.15 | ₩5,820 | ₩6,100 | ₩5,600 | ₩6,080 | +4.47% | 50.1만 |
|---|
| 2026.01.14 | ₩6,110 | ₩6,120 | ₩5,840 | ₩5,900 | -3.44% | 37.7만 |
|---|
| 2026.01.13 | ₩6,480 | ₩6,480 | ₩5,940 | ₩6,110 | -5.71% | 54.2만 |
|---|
| 2026.01.12 | ₩5,810 | ₩6,700 | ₩5,770 | ₩6,310 | +8.61% | 162.3만 |
|---|
| 2026.01.09 | ₩6,310 | ₩6,360 | ₩5,720 | ₩5,770 | -8.56% | 77.2만 |
|---|
| 2026.01.08 | ₩6,220 | ₩6,540 | ₩6,170 | ₩6,400 | +2.89% | 91.3만 |
|---|
| 2026.01.07 | ₩6,000 | ₩6,220 | ₩5,830 | ₩6,120 | +2.00% | 46.9만 |
|---|
| 2026.01.06 | ₩6,540 | ₩6,590 | ₩5,980 | ₩6,000 | -8.26% | 91만 |
|---|
| 2026.01.05 | ₩6,280 | ₩6,540 | ₩6,090 | ₩6,540 | +4.14% | 119.1만 |
|---|
| 2026.01.02 | ₩6,380 | ₩6,460 | ₩6,190 | ₩6,330 | -0.78% | 57만 |
|---|
| 2025.12.30 | ₩6,640 | ₩6,680 | ₩6,240 | ₩6,380 | -3.92% | 77.2만 |
|---|
| 2025.12.29 | ₩6,780 | ₩6,830 | ₩6,420 | ₩6,650 | -1.92% | 117.3만 |
|---|
| 2025.12.26 | ₩7,050 | ₩7,110 | ₩6,740 | ₩6,790 | -3.69% | 96.8만 |
|---|
| 2025.12.24 | ₩7,410 | ₩7,410 | ₩6,910 | ₩6,990 | -5.67% | 122.8만 |
|---|
| 2025.12.23 | ₩7,670 | ₩7,890 | ₩7,250 | ₩7,410 | -3.39% | 141.4만 |
|---|
| 2025.12.22 | ₩7,590 | ₩7,960 | ₩7,510 | ₩7,690 | +1.32% | 284.5만 |
|---|
| 2025.12.19 | ₩7,410 | ₩8,070 | ₩7,050 | ₩7,590 | +2.43% | 1439.6만 |
|---|
| 2025.12.18 | ₩5,720 | ₩7,030 | ₩5,590 | ₩7,030 | +22.90% | 1519.3만 |
|---|
| 2025.12.17 | ₩5,850 | ₩5,910 | ₩5,280 | ₩5,410 | -7.52% | 83.7만 |
|---|
| 2025.12.16 | ₩5,900 | ₩6,220 | ₩5,740 | ₩5,820 | -1.36% | 77.3만 |
|---|
| 2025.12.15 | ₩5,940 | ₩6,150 | ₩5,660 | ₩5,900 | -0.67% | 74.1만 |
|---|
| 2025.12.12 | ₩5,760 | ₩6,210 | ₩5,600 | ₩5,950 | +3.30% | 213.5만 |
|---|
| 2025.12.11 | ₩5,150 | ₩6,270 | ₩5,070 | ₩5,680 | +10.29% | 570.5만 |
|---|
| 2025.12.10 | ₩4,890 | ₩5,160 | ₩4,860 | ₩5,070 | +3.68% | 65.9만 |
|---|
| 2025.12.09 | ₩4,895 | ₩4,960 | ₩4,750 | ₩4,900 | +0.10% | 27.3만 |
|---|
| 2025.12.08 | ₩4,930 | ₩5,390 | ₩4,840 | ₩4,895 | -0.71% | 140.5만 |
|---|
| 2025.12.05 | ₩5,180 | ₩5,430 | ₩4,900 | ₩4,930 | -4.83% | 206.7만 |
|---|
| 2025.12.04 | ₩4,950 | ₩5,050 | ₩4,770 | ₩4,895 | -1.11% | 60.8만 |
|---|
| 2025.12.03 | ₩4,750 | ₩5,080 | ₩4,735 | ₩4,930 | +3.79% | 103.3만 |
|---|
| 2025.12.02 | ₩4,580 | ₩4,750 | ₩4,495 | ₩4,695 | +2.51% | 39.6만 |
|---|
| 2025.12.01 | ₩4,730 | ₩4,845 | ₩4,540 | ₩4,580 | -3.17% | 57.3만 |
|---|
| 2025.11.28 | ₩4,235 | ₩4,780 | ₩4,200 | ₩4,710 | +11.22% | 115.3만 |
|---|
| 2025.11.27 | ₩4,300 | ₩4,440 | ₩4,115 | ₩4,190 | -2.56% | 55.5만 |
|---|
| 2025.11.26 | ₩4,330 | ₩5,170 | ₩4,250 | ₩4,300 | -0.69% | 500만 |
|---|
| 2025.11.25 | ₩4,310 | ₩4,525 | ₩4,300 | ₩4,320 | +0.23% | 15.4만 |
|---|
| 2025.11.24 | ₩4,375 | ₩4,435 | ₩4,250 | ₩4,295 | -1.83% | 16.8만 |
|---|
| 2025.11.21 | ₩4,510 | ₩4,625 | ₩4,355 | ₩4,400 | -2.44% | 30.6만 |
|---|
| 2025.11.20 | ₩4,470 | ₩4,905 | ₩4,470 | ₩4,675 | +4.59% | 69.2만 |
|---|
| 2025.11.19 | ₩4,500 | ₩4,620 | ₩4,220 | ₩4,480 | -0.44% | 29.3만 |
|---|
| 2025.11.18 | ₩4,465 | ₩4,795 | ₩4,435 | ₩4,495 | +0.67% | 61.2만 |
|---|
| 2025.11.17 | ₩4,680 | ₩4,850 | ₩4,400 | ₩4,400 | -5.98% | 46만 |
|---|
| 2025.11.14 | ₩4,300 | ₩5,190 | ₩4,225 | ₩4,650 | +8.14% | 300.7만 |
|---|
| 2025.11.13 | ₩4,310 | ₩4,435 | ₩4,220 | ₩4,300 | -0.23% | 15.3만 |
|---|
| 2025.11.12 | ₩4,275 | ₩4,380 | ₩4,160 | ₩4,315 | +0.94% | 22.2만 |
|---|
| 2025.11.11 | ₩4,505 | ₩5,500 | ₩4,135 | ₩4,275 | -5.11% | 151.8만 |
|---|
| 2025.11.10 | ₩4,315 | ₩4,605 | ₩4,315 | ₩4,480 | +3.82% | 13.6만 |
|---|
| 2025.11.07 | ₩4,300 | ₩4,430 | ₩4,230 | ₩4,350 | +1.16% | 7.1만 |
|---|
| 2025.11.06 | ₩4,455 | ₩4,580 | ₩4,305 | ₩4,360 | -2.13% | 8.9만 |
|---|
| 2025.11.05 | ₩4,430 | ₩4,580 | ₩4,265 | ₩4,440 | +0.23% | 20.7만 |
|---|
| 2025.11.04 | ₩4,350 | ₩4,550 | ₩4,290 | ₩4,425 | +1.72% | 10.6만 |
|---|
| 2025.11.03 | ₩4,280 | ₩4,400 | ₩4,230 | ₩4,350 | +1.64% | 26.1만 |
|---|
| 2025.10.31 | ₩4,450 | ₩4,540 | ₩4,255 | ₩4,280 | -3.82% | 16만 |
|---|
| 2025.10.30 | ₩4,700 | ₩4,700 | ₩4,450 | ₩4,450 | -5.32% | 18.1만 |
|---|
| 2025.10.29 | ₩4,895 | ₩4,895 | ₩4,550 | ₩4,700 | -3.98% | 36.2만 |
|---|
| 2025.10.28 | ₩5,100 | ₩5,180 | ₩4,810 | ₩4,840 | -5.10% | 21.3만 |
|---|
| 2025.10.27 | ₩5,030 | ₩5,100 | ₩4,820 | ₩5,100 | +1.39% | 20.9만 |
|---|
| 2025.10.24 | ₩4,965 | ₩5,160 | ₩4,850 | ₩4,945 | -0.40% | 18.1만 |
|---|
| 2025.10.23 | ₩4,860 | ₩5,050 | ₩4,795 | ₩4,935 | +1.54% | 13.7만 |
|---|
| 2025.10.22 | ₩4,990 | ₩4,995 | ₩4,715 | ₩4,865 | -2.51% | 14.9만 |
|---|
| 2025.10.21 | ₩4,775 | ₩5,050 | ₩4,775 | ₩4,980 | +4.29% | 21.7만 |
|---|
| 2025.10.20 | ₩4,830 | ₩4,945 | ₩4,705 | ₩4,830 | 0.00% | 20.6만 |
|---|
| 2025.10.17 | ₩5,000 | ₩5,060 | ₩4,650 | ₩4,850 | -3.00% | 39.8만 |
|---|
| 2025.10.16 | ₩5,010 | ₩5,050 | ₩4,810 | ₩4,920 | -1.80% | 45만 |
|---|
| 2025.10.15 | ₩4,485 | ₩5,200 | ₩4,470 | ₩5,050 | +12.60% | 145.9만 |
|---|
| 2025.10.14 | ₩4,250 | ₩4,555 | ₩4,200 | ₩4,465 | +5.06% | 53.8만 |
|---|
| 2025.10.13 | ₩4,055 | ₩4,260 | ₩4,015 | ₩4,230 | +4.32% | 24.7만 |
|---|
| 2025.10.10 | ₩3,870 | ₩4,150 | ₩3,870 | ₩4,105 | +6.07% | 31.6만 |
|---|