시장 데이터를 불러오는 중
전체 종목
더코디 과거 주가
224060.KQ · KOSDAQ
주요 제품·사업: 반도체 및 평판디스플레이 제조용 장비(IRIS, LOZIX, HP/CP)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
224060.KQ · KOSDAQ
주요 제품·사업: 반도체 및 평판디스플레이 제조용 장비(IRIS, LOZIX, HP/CP)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,840 | ₩4,350 | ₩3,605 | ₩3,610 | -5.99% | 131.7만 |
| 2026.10.07 | ₩3,320 | ₩3,700 | ₩3,190 | ₩3,365 | +1.36% | 80.7만 |
| 2026.10.06 | ₩4,260 | ₩4,260 | ₩4,000 | ₩4,000 | -6.10% | 23.4만 |
| 2026.10.02 | ₩4,455 | ₩4,455 | ₩4,105 | ₩4,265 | -4.26% | 24.7만 |
| 2026.10.01 | ₩4,880 | ₩4,880 | ₩4,150 | ₩4,320 | -11.48% | 42만 |
| 2026.09.30 | ₩4,600 | ₩5,400 | ₩4,530 | ₩4,655 | +1.20% | 47만 |
| 2026.09.29 | ₩5,140 | ₩5,800 | ₩4,770 | ₩4,805 | -6.52% | 81.4만 |
| 2026.09.28 | ₩4,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,275 |
| ₩5,390 |
| +22.64% |
| 139.6만 |
| 2026.09.23 | ₩3,890 | ₩4,650 | ₩3,850 | ₩4,395 | +12.98% | 73.7만 |
|---|
| 2026.09.22 | ₩5,230 | ₩5,230 | ₩4,060 | ₩4,180 | -20.08% | 89만 |
|---|
| 2026.09.21 | ₩5,450 | ₩6,410 | ₩4,650 | ₩5,230 | -4.04% | 133.1만 |
|---|
| 2026.09.18 | ₩5,780 | ₩5,940 | ₩5,490 | ₩5,490 | -5.02% | 70.7만 |
|---|
| 2026.09.17 | ₩7,140 | ₩7,960 | ₩6,920 | ₩7,830 | +9.66% | 31.5만 |
|---|
| 2026.09.16 | ₩7,020 | ₩8,000 | ₩6,630 | ₩7,430 | +5.84% | 73.9만 |
|---|
| 2026.09.15 | ₩7,700 | ₩7,890 | ₩6,530 | ₩7,020 | -8.83% | 93.5만 |
|---|
| 2026.09.14 | ₩9,440 | ₩10,020 | ₩7,730 | ₩7,730 | -18.11% | 84.5만 |
|---|
| 2026.09.11 | ₩12,750 | ₩12,750 | ₩9,500 | ₩9,890 | -22.43% | 289.1만 |
|---|
| 2026.09.10 | ₩7,610 | ₩9,890 | ₩7,610 | ₩9,890 | +29.96% | 112만 |
|---|
| 2026.09.09 | ₩7,610 | ₩7,610 | ₩7,610 | ₩7,610 | 0.00% | 18.1만 |
|---|
| 2026.09.08 | ₩5,860 | ₩5,860 | ₩5,860 | ₩5,860 | 0.00% | 47.2만 |
|---|
| 2026.09.07 | ₩3,515 | ₩4,510 | ₩3,515 | ₩4,510 | +28.31% | 13.1만 |
|---|
| 2026.09.04 | ₩3,660 | ₩3,690 | ₩3,430 | ₩3,470 | -5.19% | 1.7만 |
|---|
| 2026.09.03 | ₩3,740 | ₩3,750 | ₩3,500 | ₩3,660 | -2.14% | 1.4만 |
|---|
| 2026.09.02 | ₩4,080 | ₩4,080 | ₩3,680 | ₩3,740 | -8.33% | 1.4만 |
|---|
| 2026.09.01 | ₩3,900 | ₩3,945 | ₩3,800 | ₩3,940 | +1.03% | 1.8만 |
|---|
| 2026.08.31 | ₩3,885 | ₩3,955 | ₩3,670 | ₩3,870 | -0.39% | 8.4만 |
|---|
| 2026.08.28 | ₩3,595 | ₩3,850 | ₩3,480 | ₩3,850 | +7.09% | 5만 |
|---|
| 2026.08.27 | ₩3,600 | ₩3,600 | ₩3,190 | ₩3,590 | -0.28% | 5.9만 |
|---|
| 2026.08.26 | ₩3,000 | ₩3,585 | ₩2,865 | ₩3,315 | +10.50% | 16.1만 |
|---|
| 2026.08.25 | ₩2,970 | ₩3,060 | ₩2,835 | ₩2,860 | -3.70% | 1.2만 |
|---|
| 2026.08.24 | ₩3,075 | ₩3,150 | ₩2,885 | ₩2,970 | -3.41% | 1.9만 |
|---|
| 2026.08.21 | ₩3,210 | ₩3,210 | ₩2,640 | ₩3,075 | -4.21% | 8만 |
|---|
| 2026.08.20 | ₩3,090 | ₩3,380 | ₩3,090 | ₩3,230 | +4.53% | 3.6만 |
|---|
| 2026.08.19 | ₩3,250 | ₩3,300 | ₩3,010 | ₩3,090 | -4.92% | 2.6만 |
|---|
| 2026.08.18 | ₩3,360 | ₩3,550 | ₩3,200 | ₩3,230 | -3.87% | 3.2만 |
|---|
| 2026.08.14 | ₩3,450 | ₩3,520 | ₩3,250 | ₩3,360 | -2.61% | 3.2만 |
|---|
| 2026.08.13 | ₩3,515 | ₩3,560 | ₩3,255 | ₩3,450 | -1.85% | 1.6만 |
|---|
| 2026.08.12 | ₩3,640 | ₩3,700 | ₩3,460 | ₩3,515 | -3.43% | 2.2만 |
|---|
| 2026.08.11 | ₩3,525 | ₩3,695 | ₩3,485 | ₩3,670 | +4.11% | 1만 |
|---|
| 2026.08.10 | ₩3,485 | ₩3,560 | ₩3,360 | ₩3,520 | +1.00% | 2.7만 |
|---|
| 2026.08.07 | ₩3,410 | ₩3,680 | ₩3,340 | ₩3,360 | -1.47% | 2.3만 |
|---|
| 2026.08.06 | ₩3,350 | ₩3,545 | ₩3,350 | ₩3,410 | +1.79% | 9.6천 |
|---|
| 2026.08.05 | ₩3,445 | ₩3,500 | ₩3,375 | ₩3,455 | +0.29% | 1.7만 |
|---|
| 2026.08.04 | ₩3,440 | ₩3,500 | ₩3,310 | ₩3,445 | +0.15% | 1만 |
|---|
| 2026.08.03 | ₩3,440 | ₩3,675 | ₩3,335 | ₩3,440 | 0.00% | 1.8만 |
|---|
| 2026.07.31 | ₩3,680 | ₩3,680 | ₩3,330 | ₩3,440 | -6.52% | 1.7만 |
|---|
| 2026.07.30 | ₩3,485 | ₩3,700 | ₩3,360 | ₩3,395 | -2.58% | 1.8만 |
|---|
| 2026.07.29 | ₩3,480 | ₩3,795 | ₩3,170 | ₩3,480 | 0.00% | 1.1만 |
|---|
| 2026.07.28 | ₩3,685 | ₩3,695 | ₩3,350 | ₩3,480 | -5.56% | 1.6만 |
|---|
| 2026.07.27 | ₩4,020 | ₩4,020 | ₩3,635 | ₩3,685 | -8.33% | 3.3만 |
|---|
| 2026.07.24 | ₩3,995 | ₩4,090 | ₩3,855 | ₩4,015 | +0.50% | 2.8만 |
|---|
| 2026.07.23 | ₩4,040 | ₩4,900 | ₩3,905 | ₩3,980 | -1.49% | 3.6만 |
|---|
| 2026.07.22 | ₩4,290 | ₩4,485 | ₩4,005 | ₩4,040 | -5.83% | 2.4만 |
|---|
| 2026.07.21 | ₩4,635 | ₩4,635 | ₩4,240 | ₩4,290 | -7.44% | 1.7만 |
|---|
| 2026.07.20 | ₩4,640 | ₩4,730 | ₩4,110 | ₩4,525 | -2.48% | 4.4만 |
|---|
| 2026.07.16 | ₩5,420 | ₩5,550 | ₩4,445 | ₩4,640 | -14.39% | 10.9만 |
|---|
| 2026.07.15 | ₩5,350 | ₩5,550 | ₩5,310 | ₩5,550 | +3.74% | 3.6만 |
|---|
| 2026.07.14 | ₩5,290 | ₩5,580 | ₩5,190 | ₩5,250 | -0.76% | 2.8만 |
|---|
| 2026.07.13 | ₩5,230 | ₩5,750 | ₩5,230 | ₩5,290 | +1.15% | 7.4만 |
|---|
| 2026.07.10 | ₩4,395 | ₩5,460 | ₩4,395 | ₩5,230 | +19.00% | 12만 |
|---|
| 2026.07.09 | ₩4,785 | ₩5,050 | ₩4,305 | ₩4,380 | -8.46% | 2.1만 |
|---|
| 2026.07.08 | ₩5,140 | ₩5,140 | ₩4,625 | ₩4,790 | -6.81% | 4.9만 |
|---|
| 2026.07.07 | ₩5,420 | ₩5,600 | ₩4,800 | ₩5,140 | -5.17% | 9만 |
|---|
| 2026.07.06 | ₩4,680 | ₩5,640 | ₩4,555 | ₩5,400 | +15.38% | 9.2만 |
|---|
| 2026.07.03 | ₩5,300 | ₩5,300 | ₩4,280 | ₩4,680 | -11.70% | 4.6만 |
|---|
| 2026.07.02 | ₩4,800 | ₩4,910 | ₩4,450 | ₩4,860 | +1.25% | 3.7만 |
|---|
| 2026.07.01 | ₩4,420 | ₩5,080 | ₩4,420 | ₩4,860 | +9.95% | 7.7만 |
|---|
| 2026.06.30 | ₩3,990 | ₩4,710 | ₩3,800 | ₩4,480 | +12.28% | 7.7만 |
|---|
| 2026.06.29 | ₩3,425 | ₩4,275 | ₩3,290 | ₩3,990 | +16.50% | 20.9만 |
|---|
| 2026.06.26 | ₩3,310 | ₩3,500 | ₩3,150 | ₩3,290 | -0.60% | 9.9천 |
|---|
| 2026.06.25 | ₩3,695 | ₩3,700 | ₩3,310 | ₩3,310 | -10.42% | 2.9만 |
|---|
| 2026.06.24 | ₩3,700 | ₩3,935 | ₩3,460 | ₩3,690 | -0.27% | 2.2만 |
|---|
| 2026.06.23 | ₩3,685 | ₩3,890 | ₩3,520 | ₩3,670 | -0.41% | 2.1만 |
|---|
| 2026.06.22 | ₩3,500 | ₩3,910 | ₩3,500 | ₩3,715 | +6.14% | 5.6만 |
|---|
| 2026.06.19 | ₩4,185 | ₩4,370 | ₩3,700 | ₩3,830 | -8.48% | 4.5만 |
|---|
| 2026.06.18 | ₩5,020 | ₩5,040 | ₩4,145 | ₩4,185 | -16.63% | 5.9만 |
|---|
| 2026.06.17 | ₩5,160 | ₩5,160 | ₩4,410 | ₩4,795 | -7.07% | 16만 |
|---|
| 2026.06.16 | ₩3,735 | ₩4,690 | ₩3,610 | ₩4,690 | +25.57% | 22.4만 |
|---|
| 2026.06.15 | ₩3,705 | ₩3,850 | ₩3,535 | ₩3,610 | -2.56% | 1만 |
|---|
| 2026.06.12 | ₩3,890 | ₩3,980 | ₩3,627 | ₩3,710 | -4.63% | 2.8만 |
|---|
| 2026.06.11 | ₩3,360 | ₩3,825 | ₩3,260 | ₩3,790 | +12.80% | 3.4만 |
|---|
| 2026.06.10 | ₩3,610 | ₩3,610 | ₩3,315 | ₩3,360 | -6.93% | 1.3만 |
|---|
| 2026.06.09 | ₩3,300 | ₩3,675 | ₩3,300 | ₩3,640 | +10.30% | 2.9만 |
|---|
| 2026.06.08 | ₩3,600 | ₩3,725 | ₩3,395 | ₩3,660 | +1.67% | 6.9천 |
|---|
| 2026.06.05 | ₩3,710 | ₩3,970 | ₩3,540 | ₩3,600 | -2.96% | 3.4만 |
|---|
| 2026.06.04 | ₩4,000 | ₩4,120 | ₩3,880 | ₩4,025 | +0.63% | 1.1만 |
|---|
| 2026.06.02 | ₩4,185 | ₩4,295 | ₩3,785 | ₩4,000 | -4.42% | 1.9만 |
|---|
| 2026.06.01 | ₩4,645 | ₩4,650 | ₩4,085 | ₩4,185 | -9.90% | 2.8만 |
|---|
| 2026.05.29 | ₩5,000 | ₩5,000 | ₩4,485 | ₩4,645 | -7.10% | 3만 |
|---|
| 2026.05.28 | ₩5,000 | ₩5,020 | ₩4,415 | ₩5,000 | 0.00% | 2.8만 |
|---|
| 2026.05.27 | ₩5,170 | ₩5,210 | ₩4,645 | ₩5,000 | -3.29% | 2.8만 |
|---|
| 2026.05.26 | ₩5,450 | ₩5,510 | ₩5,100 | ₩5,160 | -5.32% | 2.6만 |
|---|
| 2026.05.22 | ₩5,230 | ₩5,500 | ₩5,100 | ₩5,450 | +4.21% | 2.8만 |
|---|
| 2026.05.21 | ₩5,390 | ₩5,400 | ₩5,060 | ₩5,210 | -3.34% | 2.2만 |
|---|
| 2026.05.20 | ₩5,450 | ₩5,590 | ₩5,100 | ₩5,400 | -0.92% | 3.3만 |
|---|
| 2026.05.19 | ₩5,640 | ₩5,970 | ₩5,260 | ₩5,510 | -2.30% | 3.1만 |
|---|
| 2026.05.18 | ₩5,460 | ₩6,000 | ₩5,460 | ₩5,640 | +3.30% | 4.5만 |
|---|
| 2026.05.15 | ₩5,850 | ₩6,300 | ₩5,470 | ₩5,620 | -3.93% | 4.2만 |
|---|
| 2026.05.14 | ₩5,840 | ₩6,520 | ₩5,590 | ₩5,850 | +0.17% | 16만 |
|---|
| 2026.05.13 | ₩5,410 | ₩6,090 | ₩5,190 | ₩5,820 | +7.58% | 8.3만 |
|---|
| 2026.05.12 | ₩5,610 | ₩5,710 | ₩5,360 | ₩5,410 | -3.57% | 3.5만 |
|---|
| 2026.05.11 | ₩5,800 | ₩5,940 | ₩5,460 | ₩5,610 | -3.28% | 6.3만 |
|---|
| 2026.05.08 | ₩5,850 | ₩6,020 | ₩5,650 | ₩5,800 | -0.85% | 6.7만 |
|---|
| 2026.05.07 | ₩5,920 | ₩6,090 | ₩5,720 | ₩5,900 | -0.34% | 5.4만 |
|---|
| 2026.05.06 | ₩6,030 | ₩6,200 | ₩5,800 | ₩5,900 | -2.16% | 3.8만 |
|---|
| 2026.05.04 | ₩6,050 | ₩6,250 | ₩5,620 | ₩6,020 | -0.50% | 3.9만 |
|---|
| 2026.04.30 | ₩6,070 | ₩6,070 | ₩5,800 | ₩5,850 | -3.62% | 3.2만 |
|---|
| 2026.04.29 | ₩6,230 | ₩6,480 | ₩5,810 | ₩5,890 | -5.46% | 3.4만 |
|---|
| 2026.04.28 | ₩6,400 | ₩6,600 | ₩6,050 | ₩6,100 | -4.69% | 10.2만 |
|---|
| 2026.04.27 | ₩5,150 | ₩6,590 | ₩5,150 | ₩6,250 | +21.36% | 37.6만 |
|---|
| 2026.04.24 | ₩5,050 | ₩5,150 | ₩4,790 | ₩5,150 | +1.98% | 5.6만 |
|---|
| 2026.04.23 | ₩5,510 | ₩5,520 | ₩4,945 | ₩5,050 | -8.35% | 18.3만 |
|---|
| 2026.04.22 | ₩6,620 | ₩6,620 | ₩5,400 | ₩5,510 | -16.77% | 27만 |
|---|
| 2026.04.21 | ₩6,680 | ₩6,980 | ₩6,430 | ₩6,620 | -0.90% | 10.7만 |
|---|
| 2026.04.20 | ₩5,230 | ₩6,700 | ₩5,230 | ₩6,400 | +22.37% | 34만 |
|---|
| 2026.04.17 | ₩5,400 | ₩5,550 | ₩5,220 | ₩5,230 | -3.15% | 5.1만 |
|---|
| 2026.04.16 | ₩5,590 | ₩5,960 | ₩5,310 | ₩5,400 | -3.40% | 3.6만 |
|---|
| 2026.04.15 | ₩5,440 | ₩5,610 | ₩5,250 | ₩5,490 | +0.92% | 5.3만 |
|---|
| 2026.04.14 | ₩6,120 | ₩6,130 | ₩5,300 | ₩5,480 | -10.46% | 6.5만 |
|---|
| 2026.04.13 | ₩5,270 | ₩5,890 | ₩5,200 | ₩5,770 | +9.49% | 7.9만 |
|---|
| 2026.04.10 | ₩5,490 | ₩5,600 | ₩5,270 | ₩5,270 | -4.01% | 5.7만 |
|---|
| 2026.04.09 | ₩5,450 | ₩5,780 | ₩5,160 | ₩5,490 | +0.73% | 7.6만 |
|---|
| 2026.04.08 | ₩5,510 | ₩5,950 | ₩5,380 | ₩5,450 | -1.09% | 10.7만 |
|---|
| 2026.04.07 | ₩5,430 | ₩5,670 | ₩5,240 | ₩5,250 | -3.31% | 2.8만 |
|---|
| 2026.04.06 | ₩5,650 | ₩5,690 | ₩5,290 | ₩5,460 | -3.36% | 4.2만 |
|---|
| 2026.04.03 | ₩5,640 | ₩5,900 | ₩5,480 | ₩5,650 | +0.18% | 7.4만 |
|---|
| 2026.04.02 | ₩5,640 | ₩6,600 | ₩5,580 | ₩5,640 | 0.00% | 12.6만 |
|---|
| 2026.04.01 | ₩7,090 | ₩7,090 | ₩5,580 | ₩5,640 | -20.45% | 13만 |
|---|
| 2026.03.31 | ₩6,670 | ₩6,670 | ₩5,730 | ₩6,130 | -8.10% | 11.2만 |
|---|
| 2026.03.30 | ₩5,300 | ₩6,890 | ₩5,300 | ₩6,680 | +26.04% | 33.8만 |
|---|
| 2026.03.27 | ₩5,930 | ₩6,000 | ₩5,170 | ₩5,300 | -10.62% | 16.9만 |
|---|
| 2026.03.26 | ₩6,920 | ₩7,120 | ₩5,600 | ₩5,910 | -14.60% | 12.2만 |
|---|
| 2026.03.25 | ₩7,400 | ₩7,400 | ₩6,760 | ₩6,760 | -8.65% | 4.4만 |
|---|
| 2026.03.24 | ₩6,800 | ₩7,470 | ₩6,800 | ₩7,100 | +4.41% | 11.6만 |
|---|
| 2026.03.23 | ₩6,860 | ₩7,140 | ₩6,620 | ₩6,730 | -1.90% | 17.4만 |
|---|
| 2026.03.20 | ₩5,660 | ₩7,300 | ₩5,370 | ₩7,110 | +25.62% | 52만 |
|---|
| 2026.03.19 | ₩5,350 | ₩5,840 | ₩5,120 | ₩5,650 | +5.61% | 17.5만 |
|---|
| 2026.03.18 | ₩4,860 | ₩5,450 | ₩4,660 | ₩5,400 | +11.11% | 13.4만 |
|---|
| 2026.03.17 | ₩5,370 | ₩5,590 | ₩4,835 | ₩4,905 | -8.66% | 11.8만 |
|---|
| 2026.03.16 | ₩5,230 | ₩5,600 | ₩5,160 | ₩5,350 | +2.29% | 11.8만 |
|---|
| 2026.03.13 | ₩5,530 | ₩6,070 | ₩5,200 | ₩5,300 | -4.16% | 28.2만 |
|---|
| 2026.03.12 | ₩5,430 | ₩6,110 | ₩4,540 | ₩5,530 | +1.84% | 123만 |
|---|
| 2026.03.11 | ₩4,815 | ₩4,815 | ₩4,540 | ₩4,815 | 0.00% | 14.7만 |
|---|
| 2026.03.10 | ₩3,075 | ₩3,705 | ₩2,920 | ₩3,705 | +20.49% | 20.6만 |
|---|
| 2026.03.09 | ₩3,190 | ₩3,190 | ₩2,800 | ₩2,850 | -10.66% | 4.1만 |
|---|
| 2026.03.06 | ₩3,315 | ₩3,425 | ₩3,000 | ₩3,075 | -7.24% | 4.4만 |
|---|
| 2026.03.05 | ₩3,310 | ₩4,100 | ₩3,090 | ₩3,370 | +1.81% | 15.9만 |
|---|
| 2026.03.04 | ₩3,330 | ₩3,545 | ₩3,240 | ₩3,310 | -0.60% | 5.8만 |
|---|
| 2026.03.03 | ₩3,915 | ₩4,005 | ₩3,305 | ₩3,475 | -11.24% | 5.8만 |
|---|
| 2026.02.27 | ₩3,570 | ₩4,550 | ₩3,560 | ₩3,990 | +11.76% | 21.4만 |
|---|
| 2026.02.26 | ₩3,865 | ₩3,895 | ₩3,250 | ₩3,550 | -8.15% | 11.2만 |
|---|
| 2026.02.25 | ₩3,995 | ₩4,090 | ₩3,805 | ₩3,865 | -3.25% | 3.2만 |
|---|
| 2026.02.24 | ₩4,050 | ₩4,375 | ₩3,995 | ₩3,995 | -1.36% | 2.7만 |
|---|
| 2026.02.23 | ₩4,080 | ₩4,145 | ₩4,000 | ₩4,045 | -0.86% | 2.5만 |
|---|
| 2026.02.20 | ₩4,300 | ₩4,390 | ₩4,040 | ₩4,080 | -5.12% | 4.9만 |
|---|
| 2026.02.19 | ₩4,765 | ₩4,870 | ₩4,250 | ₩4,295 | -9.86% | 10.2만 |
|---|
| 2026.02.13 | ₩5,500 | ₩5,500 | ₩4,710 | ₩4,765 | -13.36% | 13만 |
|---|
| 2026.02.12 | ₩5,600 | ₩6,290 | ₩5,530 | ₩5,650 | +0.89% | 11.4만 |
|---|
| 2026.02.11 | ₩5,420 | ₩5,670 | ₩5,220 | ₩5,600 | +3.32% | 5.2만 |
|---|
| 2026.02.10 | ₩5,710 | ₩5,830 | ₩5,140 | ₩5,420 | -5.08% | 9.6만 |
|---|
| 2026.02.09 | ₩6,050 | ₩6,230 | ₩5,590 | ₩5,710 | -5.62% | 12.1만 |
|---|
| 2026.02.06 | ₩5,930 | ₩6,250 | ₩5,400 | ₩6,050 | +2.02% | 14.1만 |
|---|
| 2026.02.05 | ₩5,470 | ₩6,590 | ₩5,310 | ₩5,930 | +8.41% | 42.7만 |
|---|
| 2026.02.04 | ₩4,990 | ₩5,950 | ₩4,815 | ₩5,200 | +4.21% | 26.2만 |
|---|
| 2026.02.03 | ₩4,360 | ₩5,420 | ₩4,220 | ₩4,960 | +13.76% | 30.2만 |
|---|
| 2026.02.02 | ₩3,840 | ₩4,270 | ₩3,830 | ₩4,270 | +11.20% | 11.3만 |
|---|
| 2026.01.30 | ₩3,865 | ₩4,250 | ₩3,855 | ₩3,910 | +1.16% | 5.5만 |
|---|
| 2026.01.29 | ₩4,000 | ₩4,090 | ₩3,755 | ₩3,895 | -2.63% | 8.8만 |
|---|
| 2026.01.28 | ₩3,480 | ₩4,390 | ₩3,450 | ₩3,950 | +13.51% | 36.6만 |
|---|
| 2026.01.27 | ₩3,490 | ₩3,490 | ₩3,350 | ₩3,380 | -3.15% | 2.8만 |
|---|
| 2026.01.26 | ₩3,240 | ₩3,700 | ₩3,205 | ₩3,350 | +3.40% | 22.2만 |
|---|
| 2026.01.23 | ₩3,180 | ₩3,250 | ₩3,140 | ₩3,240 | +1.89% | 2.3만 |
|---|
| 2026.01.22 | ₩3,210 | ₩3,295 | ₩3,090 | ₩3,100 | -3.43% | 2.7만 |
|---|
| 2026.01.21 | ₩3,250 | ₩3,400 | ₩3,170 | ₩3,205 | -1.38% | 3.3만 |
|---|
| 2026.01.20 | ₩3,055 | ₩3,330 | ₩3,005 | ₩3,250 | +6.38% | 6.1만 |
|---|
| 2026.01.19 | ₩3,160 | ₩3,200 | ₩3,050 | ₩3,055 | -3.32% | 3.6만 |
|---|
| 2026.01.16 | ₩3,140 | ₩3,220 | ₩3,040 | ₩3,160 | +0.64% | 1.8만 |
|---|
| 2026.01.15 | ₩3,095 | ₩3,350 | ₩3,060 | ₩3,075 | -0.65% | 3.2만 |
|---|
| 2026.01.14 | ₩3,045 | ₩3,340 | ₩3,000 | ₩3,120 | +2.46% | 6.3만 |
|---|
| 2026.01.13 | ₩3,090 | ₩3,170 | ₩2,965 | ₩2,985 | -3.40% | 3.3만 |
|---|
| 2026.01.12 | ₩3,290 | ₩3,295 | ₩3,050 | ₩3,090 | -6.08% | 5.4만 |
|---|
| 2026.01.09 | ₩2,980 | ₩3,450 | ₩2,975 | ₩3,225 | +8.22% | 15.3만 |
|---|
| 2026.01.08 | ₩3,150 | ₩3,990 | ₩2,960 | ₩3,040 | -3.49% | 73.2만 |
|---|
| 2026.01.07 | ₩3,230 | ₩3,635 | ₩3,000 | ₩3,155 | -2.32% | 32.2만 |
|---|
| 2026.01.06 | ₩3,600 | ₩3,890 | ₩3,115 | ₩3,215 | -10.69% | 159.7만 |
|---|
| 2026.01.05 | ₩2,430 | ₩3,155 | ₩2,430 | ₩3,155 | +29.84% | 35.1만 |
|---|
| 2026.01.02 | ₩2,580 | ₩2,580 | ₩2,415 | ₩2,430 | -5.81% | 1.5만 |
|---|
| 2025.12.30 | ₩2,575 | ₩2,650 | ₩2,550 | ₩2,550 | -0.97% | 1.9만 |
|---|
| 2025.12.29 | ₩2,520 | ₩2,600 | ₩2,520 | ₩2,575 | +2.18% | 8.7천 |
|---|
| 2025.12.26 | ₩2,495 | ₩2,547 | ₩2,495 | ₩2,520 | +1.00% | 1.2만 |
|---|
| 2025.12.24 | ₩2,615 | ₩2,615 | ₩2,400 | ₩2,495 | -4.59% | 3.1만 |
|---|
| 2025.12.23 | ₩2,610 | ₩2,625 | ₩2,610 | ₩2,615 | +0.19% | 2.2천 |
|---|
| 2025.12.22 | ₩2,595 | ₩2,625 | ₩2,595 | ₩2,610 | +0.58% | 1.1만 |
|---|
| 2025.12.19 | ₩2,640 | ₩2,710 | ₩2,500 | ₩2,595 | -1.70% | 1.4만 |
|---|
| 2025.12.18 | ₩2,600 | ₩2,690 | ₩2,570 | ₩2,685 | +3.27% | 8.1천 |
|---|
| 2025.12.17 | ₩2,630 | ₩2,640 | ₩2,595 | ₩2,600 | -1.14% | 1만 |
|---|
| 2025.12.16 | ₩2,645 | ₩2,695 | ₩2,630 | ₩2,630 | -0.57% | 1만 |
|---|
| 2025.12.15 | ₩2,570 | ₩2,700 | ₩2,520 | ₩2,700 | +5.06% | 1.4만 |
|---|
| 2025.12.12 | ₩2,640 | ₩2,675 | ₩2,625 | ₩2,650 | +0.38% | 7천 |
|---|
| 2025.12.11 | ₩2,690 | ₩2,760 | ₩2,615 | ₩2,650 | -1.49% | 8.2천 |
|---|
| 2025.12.10 | ₩2,645 | ₩2,675 | ₩2,645 | ₩2,645 | 0.00% | 1만 |
|---|
| 2025.12.09 | ₩2,650 | ₩2,780 | ₩2,645 | ₩2,645 | -0.19% | 2.2만 |
|---|
| 2025.12.08 | ₩2,720 | ₩2,760 | ₩2,640 | ₩2,645 | -2.76% | 1.3만 |
|---|
| 2025.12.05 | ₩2,710 | ₩2,780 | ₩2,675 | ₩2,715 | +0.18% | 1.3만 |
|---|
| 2025.12.04 | ₩2,700 | ₩2,720 | ₩2,700 | ₩2,700 | 0.00% | 4.9천 |
|---|
| 2025.12.03 | ₩2,670 | ₩2,700 | ₩2,640 | ₩2,700 | +1.12% | 1.8만 |
|---|
| 2025.12.02 | ₩2,795 | ₩2,795 | ₩2,560 | ₩2,670 | -4.47% | 6.2만 |
|---|
| 2025.12.01 | ₩2,800 | ₩2,820 | ₩2,740 | ₩2,795 | -0.18% | 1.1만 |
|---|
| 2025.11.28 | ₩2,780 | ₩2,812 | ₩2,745 | ₩2,800 | +0.72% | 1.2만 |
|---|
| 2025.11.27 | ₩2,760 | ₩2,800 | ₩2,725 | ₩2,780 | +0.72% | 5.5천 |
|---|
| 2025.11.26 | ₩2,685 | ₩2,750 | ₩2,680 | ₩2,720 | +1.30% | 8.6천 |
|---|
| 2025.11.25 | ₩2,725 | ₩2,800 | ₩2,645 | ₩2,685 | -1.47% | 3만 |
|---|
| 2025.11.24 | ₩2,610 | ₩2,675 | ₩2,610 | ₩2,670 | +2.30% | 6.2천 |
|---|
| 2025.11.21 | ₩2,725 | ₩2,725 | ₩2,605 | ₩2,610 | -4.22% | 1.8만 |
|---|
| 2025.11.20 | ₩2,610 | ₩2,670 | ₩2,610 | ₩2,650 | +1.53% | 3.3천 |
|---|
| 2025.11.19 | ₩2,635 | ₩2,655 | ₩2,610 | ₩2,640 | +0.19% | 4.6천 |
|---|
| 2025.11.18 | ₩2,645 | ₩2,700 | ₩2,590 | ₩2,635 | -0.38% | 7.5천 |
|---|
| 2025.11.17 | ₩2,665 | ₩2,730 | ₩2,625 | ₩2,640 | -0.94% | 8.8천 |
|---|
| 2025.11.14 | ₩2,705 | ₩2,715 | ₩2,655 | ₩2,665 | -1.48% | 1.7만 |
|---|
| 2025.11.13 | ₩2,710 | ₩2,745 | ₩2,685 | ₩2,705 | -0.18% | 9천 |
|---|
| 2025.11.12 | ₩2,740 | ₩2,765 | ₩2,710 | ₩2,710 | -1.09% | 1.7만 |
|---|
| 2025.11.11 | ₩2,755 | ₩2,870 | ₩2,740 | ₩2,740 | -0.54% | 1.5만 |
|---|
| 2025.11.10 | ₩2,710 | ₩2,770 | ₩2,710 | ₩2,740 | +1.11% | 3.7만 |
|---|
| 2025.11.07 | ₩2,770 | ₩2,840 | ₩2,710 | ₩2,710 | -2.17% | 3.7만 |
|---|
| 2025.11.06 | ₩2,550 | ₩3,280 | ₩2,480 | ₩2,715 | +6.47% | 66.4만 |
|---|
| 2025.11.05 | ₩2,695 | ₩2,695 | ₩2,585 | ₩2,605 | -3.34% | 1.2만 |
|---|
| 2025.11.04 | ₩2,745 | ₩2,750 | ₩2,685 | ₩2,700 | -1.64% | 6천 |
|---|
| 2025.11.03 | ₩2,710 | ₩2,745 | ₩2,710 | ₩2,715 | +0.18% | 1.3만 |
|---|
| 2025.10.31 | ₩2,795 | ₩2,795 | ₩2,700 | ₩2,710 | -3.04% | 7.5천 |
|---|
| 2025.10.30 | ₩2,780 | ₩2,825 | ₩2,760 | ₩2,800 | +0.72% | 9.8천 |
|---|
| 2025.10.29 | ₩2,815 | ₩2,835 | ₩2,815 | ₩2,815 | 0.00% | 5.6천 |
|---|
| 2025.10.28 | ₩2,845 | ₩2,890 | ₩2,810 | ₩2,815 | -1.05% | 9.4천 |
|---|
| 2025.10.27 | ₩2,885 | ₩2,885 | ₩2,800 | ₩2,850 | -1.21% | 2만 |
|---|
| 2025.10.24 | ₩2,855 | ₩2,885 | ₩2,850 | ₩2,850 | -0.18% | 1.5만 |
|---|
| 2025.10.23 | ₩2,890 | ₩2,895 | ₩2,870 | ₩2,870 | -0.69% | 7.1천 |
|---|
| 2025.10.22 | ₩2,920 | ₩2,920 | ₩2,880 | ₩2,890 | -1.03% | 5.5천 |
|---|
| 2025.10.21 | ₩2,940 | ₩2,960 | ₩2,900 | ₩2,920 | -0.68% | 7.7천 |
|---|
| 2025.10.20 | ₩2,945 | ₩2,965 | ₩2,880 | ₩2,920 | -0.85% | 1.3만 |
|---|
| 2025.10.17 | ₩2,915 | ₩3,020 | ₩2,915 | ₩2,945 | +1.03% | 9.8천 |
|---|
| 2025.10.16 | ₩2,970 | ₩3,030 | ₩2,905 | ₩2,905 | -2.19% | 1.4만 |
|---|
| 2025.10.15 | ₩2,970 | ₩2,970 | ₩2,935 | ₩2,970 | 0.00% | 6.4천 |
|---|
| 2025.10.14 | ₩3,030 | ₩3,030 | ₩2,970 | ₩2,970 | -1.98% | 6.2천 |
|---|
| 2025.10.13 | ₩3,000 | ₩3,055 | ₩2,980 | ₩3,030 | +1.00% | 1.3만 |
|---|
| 2025.10.10 | ₩2,980 | ₩3,015 | ₩2,950 | ₩3,010 | +1.01% | 1.1만 |
|---|