시장 데이터를 불러오는 중
전체 종목
DSC인베스트먼트 과거 주가
DSC인베스트먼트 · 241520.KQ · KOSDAQ
주요 제품·사업: 투자조합 결성 및 투자
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DSC인베스트먼트 · 241520.KQ · KOSDAQ
주요 제품·사업: 투자조합 결성 및 투자
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,230 | ₩8,260 | ₩8,000 | ₩8,010 | -2.67% | 8.6만 |
| 2026.10.07 | ₩8,470 | ₩8,510 | ₩8,170 | ₩8,180 | -3.42% | 9.5만 |
| 2026.10.06 | ₩8,550 | ₩8,730 | ₩8,440 | ₩8,490 | -0.70% | 10만 |
| 2026.10.02 | ₩8,530 | ₩8,620 | ₩8,390 | ₩8,480 | -0.59% | 11.5만 |
| 2026.10.01 | ₩8,180 | ₩8,500 | ₩8,040 | ₩8,480 | +3.67% | 16.5만 |
| 2026.09.30 | ₩8,220 | ₩8,360 | ₩8,140 | ₩8,180 | -0.49% | 9.5만 |
| 2026.09.29 | ₩8,180 | ₩8,280 | ₩8,000 | ₩8,130 | -0.61% | 8.2만 |
| 2026.09.28 | ₩8,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,020 |
| ₩8,220 |
| +0.86% |
| 12.9만 |
| 2026.09.23 | ₩8,170 | ₩8,280 | ₩8,060 | ₩8,100 | -0.86% | 8.3만 |
|---|
| 2026.09.22 | ₩8,310 | ₩8,360 | ₩7,900 | ₩8,100 | -2.53% | 13.2만 |
|---|
| 2026.09.21 | ₩8,110 | ₩8,270 | ₩8,010 | ₩8,070 | -0.49% | 9.9만 |
|---|
| 2026.09.18 | ₩8,040 | ₩8,300 | ₩8,040 | ₩8,110 | +0.87% | 13.3만 |
|---|
| 2026.09.17 | ₩7,910 | ₩8,120 | ₩7,840 | ₩7,970 | +0.76% | 11.7만 |
|---|
| 2026.09.16 | ₩7,810 | ₩7,910 | ₩7,650 | ₩7,820 | +0.13% | 11.8만 |
|---|
| 2026.09.15 | ₩7,870 | ₩8,020 | ₩7,730 | ₩7,810 | -0.76% | 6.9만 |
|---|
| 2026.09.14 | ₩7,920 | ₩8,000 | ₩7,720 | ₩7,870 | -0.63% | 5.7만 |
|---|
| 2026.09.11 | ₩7,950 | ₩8,140 | ₩7,900 | ₩8,000 | +0.63% | 6.3만 |
|---|
| 2026.09.10 | ₩8,190 | ₩8,240 | ₩7,970 | ₩8,140 | -0.61% | 7.4만 |
|---|
| 2026.09.09 | ₩8,010 | ₩8,320 | ₩8,010 | ₩8,210 | +2.50% | 9.1만 |
|---|
| 2026.09.08 | ₩8,060 | ₩8,450 | ₩8,060 | ₩8,090 | +0.37% | 20.4만 |
|---|
| 2026.09.07 | ₩8,050 | ₩8,210 | ₩7,900 | ₩8,010 | -0.50% | 12.3만 |
|---|
| 2026.09.04 | ₩7,850 | ₩8,070 | ₩7,850 | ₩7,990 | +1.78% | 8.4만 |
|---|
| 2026.09.03 | ₩7,950 | ₩8,050 | ₩7,630 | ₩7,750 | -2.52% | 10.3만 |
|---|
| 2026.09.02 | ₩7,980 | ₩8,070 | ₩7,815 | ₩7,880 | -1.25% | 8.8만 |
|---|
| 2026.09.01 | ₩8,280 | ₩8,300 | ₩8,050 | ₩8,090 | -2.29% | 11.5만 |
|---|
| 2026.08.31 | ₩8,430 | ₩8,430 | ₩8,005 | ₩8,380 | -0.59% | 9.3만 |
|---|
| 2026.08.28 | ₩8,300 | ₩8,510 | ₩8,080 | ₩8,510 | +2.53% | 12.9만 |
|---|
| 2026.08.27 | ₩8,270 | ₩8,540 | ₩8,160 | ₩8,300 | +0.36% | 15.9만 |
|---|
| 2026.08.26 | ₩8,430 | ₩8,480 | ₩8,070 | ₩8,250 | -2.14% | 12.6만 |
|---|
| 2026.08.25 | ₩8,200 | ₩8,470 | ₩7,790 | ₩8,430 | +2.80% | 17.3만 |
|---|
| 2026.08.24 | ₩8,610 | ₩9,130 | ₩8,000 | ₩8,350 | -3.02% | 55.4만 |
|---|
| 2026.08.21 | ₩7,990 | ₩8,080 | ₩7,610 | ₩7,840 | -1.88% | 17.2만 |
|---|
| 2026.08.20 | ₩8,030 | ₩8,340 | ₩8,010 | ₩8,080 | +0.62% | 8.5만 |
|---|
| 2026.08.19 | ₩8,140 | ₩8,290 | ₩7,900 | ₩7,950 | -2.33% | 11만 |
|---|
| 2026.08.18 | ₩8,600 | ₩8,630 | ₩8,140 | ₩8,200 | -4.65% | 12.8만 |
|---|
| 2026.08.14 | ₩8,400 | ₩8,680 | ₩8,320 | ₩8,510 | +1.31% | 12.4만 |
|---|
| 2026.08.13 | ₩8,480 | ₩8,820 | ₩8,390 | ₩8,400 | -0.94% | 25.1만 |
|---|
| 2026.08.12 | ₩8,350 | ₩8,430 | ₩8,050 | ₩8,280 | -0.84% | 12.3만 |
|---|
| 2026.08.11 | ₩8,440 | ₩8,590 | ₩8,230 | ₩8,350 | -1.07% | 10.8만 |
|---|
| 2026.08.10 | ₩8,040 | ₩8,560 | ₩8,040 | ₩8,440 | +4.98% | 15만 |
|---|
| 2026.08.07 | ₩8,130 | ₩8,310 | ₩7,700 | ₩7,930 | -2.46% | 8.4만 |
|---|
| 2026.08.06 | ₩8,300 | ₩8,360 | ₩7,960 | ₩8,090 | -2.53% | 12.6만 |
|---|
| 2026.08.05 | ₩7,990 | ₩8,370 | ₩7,990 | ₩8,250 | +3.25% | 22.9만 |
|---|
| 2026.08.04 | ₩7,400 | ₩7,990 | ₩7,400 | ₩7,990 | +7.97% | 18만 |
|---|
| 2026.08.03 | ₩7,400 | ₩7,750 | ₩7,160 | ₩7,330 | -0.95% | 16.5만 |
|---|
| 2026.07.31 | ₩6,700 | ₩7,480 | ₩6,660 | ₩7,470 | +11.49% | 30.3만 |
|---|
| 2026.07.30 | ₩6,120 | ₩6,780 | ₩6,120 | ₩6,300 | +2.94% | 23.1만 |
|---|
| 2026.07.29 | ₩7,090 | ₩7,330 | ₩6,160 | ₩6,320 | -10.86% | 39만 |
|---|
| 2026.07.28 | ₩7,580 | ₩7,800 | ₩7,060 | ₩7,080 | -6.60% | 18.7만 |
|---|
| 2026.07.27 | ₩7,790 | ₩8,240 | ₩7,670 | ₩7,850 | +0.77% | 21.2만 |
|---|
| 2026.07.24 | ₩7,850 | ₩7,910 | ₩7,530 | ₩7,570 | -3.57% | 13.5만 |
|---|
| 2026.07.23 | ₩7,580 | ₩7,990 | ₩7,580 | ₩7,980 | +5.28% | 13.9만 |
|---|
| 2026.07.22 | ₩7,610 | ₩7,870 | ₩7,500 | ₩7,500 | -1.45% | 11.9만 |
|---|
| 2026.07.21 | ₩7,300 | ₩7,630 | ₩7,200 | ₩7,410 | +1.51% | 14.6만 |
|---|
| 2026.07.20 | ₩7,450 | ₩7,770 | ₩7,310 | ₩7,380 | -0.94% | 15.2만 |
|---|
| 2026.07.16 | ₩8,100 | ₩8,100 | ₩7,720 | ₩7,770 | -4.07% | 13.6만 |
|---|
| 2026.07.15 | ₩7,770 | ₩8,250 | ₩7,770 | ₩8,200 | +5.53% | 23만 |
|---|
| 2026.07.14 | ₩7,750 | ₩7,900 | ₩7,280 | ₩7,620 | -1.68% | 33.2만 |
|---|
| 2026.07.13 | ₩8,700 | ₩8,800 | ₩7,800 | ₩7,970 | -8.39% | 22.2만 |
|---|
| 2026.07.10 | ₩8,040 | ₩8,750 | ₩8,040 | ₩8,610 | +7.09% | 20.5만 |
|---|
| 2026.07.09 | ₩8,040 | ₩8,440 | ₩7,890 | ₩8,010 | -0.37% | 31.5만 |
|---|
| 2026.07.08 | ₩8,400 | ₩8,770 | ₩8,000 | ₩8,100 | -3.57% | 28.5만 |
|---|
| 2026.07.07 | ₩8,820 | ₩8,960 | ₩8,270 | ₩8,580 | -2.72% | 26.3만 |
|---|
| 2026.07.06 | ₩8,960 | ₩9,130 | ₩8,540 | ₩8,820 | -1.56% | 17.4만 |
|---|
| 2026.07.03 | ₩8,740 | ₩8,960 | ₩8,200 | ₩8,960 | +2.52% | 25.2만 |
|---|
| 2026.07.02 | ₩9,460 | ₩9,480 | ₩8,520 | ₩8,750 | -7.51% | 30.1만 |
|---|
| 2026.07.01 | ₩9,290 | ₩9,850 | ₩9,160 | ₩9,460 | +1.83% | 28.2만 |
|---|
| 2026.06.30 | ₩9,230 | ₩9,520 | ₩9,040 | ₩9,290 | +0.65% | 15.4만 |
|---|
| 2026.06.29 | ₩8,350 | ₩9,280 | ₩8,350 | ₩9,230 | +10.54% | 33만 |
|---|
| 2026.06.26 | ₩9,120 | ₩9,170 | ₩8,290 | ₩8,480 | -7.02% | 57.6만 |
|---|
| 2026.06.25 | ₩9,270 | ₩9,620 | ₩9,120 | ₩9,190 | -0.86% | 29.1만 |
|---|
| 2026.06.24 | ₩9,190 | ₩9,650 | ₩9,050 | ₩9,270 | +0.87% | 35.1만 |
|---|
| 2026.06.23 | ₩10,120 | ₩10,200 | ₩9,310 | ₩9,310 | -8.00% | 67.3만 |
|---|
| 2026.06.22 | ₩10,000 | ₩10,500 | ₩9,900 | ₩10,170 | +1.70% | 39.2만 |
|---|
| 2026.06.19 | ₩10,990 | ₩11,160 | ₩10,000 | ₩10,360 | -5.73% | 53.2만 |
|---|
| 2026.06.18 | ₩11,340 | ₩11,380 | ₩10,950 | ₩11,000 | -3.00% | 27.9만 |
|---|
| 2026.06.17 | ₩11,710 | ₩11,710 | ₩11,330 | ₩11,410 | -2.56% | 21.3만 |
|---|
| 2026.06.16 | ₩11,850 | ₩12,070 | ₩11,520 | ₩11,710 | -1.18% | 27.6만 |
|---|
| 2026.06.15 | ₩11,710 | ₩12,140 | ₩11,450 | ₩11,770 | +0.51% | 39.6만 |
|---|
| 2026.06.12 | ₩11,250 | ₩11,650 | ₩11,130 | ₩11,270 | +0.18% | 36.2만 |
|---|
| 2026.06.11 | ₩10,400 | ₩10,980 | ₩10,230 | ₩10,980 | +5.58% | 35.7만 |
|---|
| 2026.06.10 | ₩11,420 | ₩11,570 | ₩10,470 | ₩10,700 | -6.30% | 1.2천 |
|---|
| 2026.06.09 | ₩11,000 | ₩11,700 | ₩11,000 | ₩11,590 | +5.36% | 38.3만 |
|---|
| 2026.06.08 | ₩10,820 | ₩11,500 | ₩10,720 | ₩10,860 | +0.37% | 62.4만 |
|---|
| 2026.06.05 | ₩12,780 | ₩13,050 | ₩12,000 | ₩12,040 | -5.79% | 66.1만 |
|---|
| 2026.06.04 | ₩12,530 | ₩13,370 | ₩12,270 | ₩12,920 | +3.11% | 61.8만 |
|---|
| 2026.06.02 | ₩12,610 | ₩14,230 | ₩12,010 | ₩12,860 | +1.98% | 314만 |
|---|
| 2026.06.01 | ₩14,100 | ₩14,670 | ₩12,860 | ₩12,860 | -8.79% | 182만 |
|---|
| 2026.05.29 | ₩15,390 | ₩16,750 | ₩13,860 | ₩14,100 | -8.38% | 1112.5만 |
|---|
| 2026.05.28 | ₩14,050 | ₩14,280 | ₩12,360 | ₩12,890 | -8.26% | 59만 |
|---|
| 2026.05.27 | ₩14,200 | ₩14,280 | ₩13,300 | ₩13,330 | -6.13% | 49.1만 |
|---|
| 2026.05.26 | ₩13,770 | ₩14,510 | ₩13,770 | ₩13,990 | +1.60% | 47.9만 |
|---|
| 2026.05.22 | ₩13,120 | ₩13,890 | ₩13,120 | ₩13,650 | +4.04% | 40.1만 |
|---|
| 2026.05.21 | ₩12,560 | ₩13,240 | ₩12,530 | ₩13,110 | +4.38% | 37.9만 |
|---|
| 2026.05.20 | ₩12,500 | ₩12,770 | ₩12,010 | ₩12,350 | -1.20% | 45.5만 |
|---|
| 2026.05.19 | ₩13,340 | ₩13,530 | ₩12,520 | ₩12,770 | -4.27% | 51.4만 |
|---|
| 2026.05.18 | ₩13,680 | ₩13,680 | ₩12,860 | ₩13,360 | -2.34% | 52.9만 |
|---|
| 2026.05.15 | ₩14,730 | ₩15,200 | ₩13,450 | ₩13,680 | -7.13% | 87.1만 |
|---|
| 2026.05.14 | ₩15,050 | ₩15,330 | ₩14,250 | ₩14,690 | -2.39% | 51.7만 |
|---|
| 2026.05.13 | ₩15,150 | ₩15,150 | ₩14,580 | ₩14,800 | -2.31% | 50.3만 |
|---|
| 2026.05.12 | ₩16,100 | ₩16,200 | ₩14,660 | ₩15,220 | -5.47% | 113.6만 |
|---|
| 2026.05.11 | ₩15,760 | ₩16,440 | ₩15,530 | ₩15,830 | +0.44% | 79.6만 |
|---|
| 2026.05.08 | ₩15,780 | ₩16,190 | ₩15,110 | ₩15,720 | -0.38% | 63.9만 |
|---|
| 2026.05.07 | ₩16,440 | ₩16,830 | ₩15,650 | ₩15,780 | -4.01% | 108.8만 |
|---|
| 2026.05.06 | ₩17,350 | ₩18,500 | ₩16,400 | ₩16,400 | -5.48% | 161.5만 |
|---|
| 2026.05.04 | ₩17,480 | ₩18,500 | ₩16,600 | ₩17,260 | -1.26% | 213.2만 |
|---|
| 2026.04.30 | ₩17,840 | ₩18,460 | ₩17,020 | ₩17,060 | -4.37% | 189.5만 |
|---|
| 2026.04.29 | ₩17,780 | ₩18,060 | ₩17,070 | ₩17,760 | -0.11% | 208.7만 |
|---|
| 2026.04.28 | ₩16,160 | ₩19,620 | ₩15,900 | ₩18,190 | +12.56% | 1410.8만 |
|---|
| 2026.04.27 | ₩16,050 | ₩16,290 | ₩15,450 | ₩16,000 | -0.31% | 111.2만 |
|---|
| 2026.04.24 | ₩15,600 | ₩16,400 | ₩15,550 | ₩16,040 | +2.82% | 180.5만 |
|---|
| 2026.04.23 | ₩15,730 | ₩15,830 | ₩15,030 | ₩15,430 | -1.91% | 113.1만 |
|---|
| 2026.04.22 | ₩14,670 | ₩15,800 | ₩14,410 | ₩15,380 | +4.84% | 169.5만 |
|---|
| 2026.04.21 | ₩14,830 | ₩15,380 | ₩14,550 | ₩14,680 | -1.01% | 58.3만 |
|---|
| 2026.04.20 | ₩15,200 | ₩15,400 | ₩14,630 | ₩14,710 | -3.22% | 66.5만 |
|---|
| 2026.04.17 | ₩15,660 | ₩15,680 | ₩14,150 | ₩15,300 | -2.30% | 76.2만 |
|---|
| 2026.04.16 | ₩14,900 | ₩17,000 | ₩14,520 | ₩15,530 | +4.23% | 387.7만 |
|---|
| 2026.04.15 | ₩15,380 | ₩15,400 | ₩14,620 | ₩14,710 | -4.36% | 80만 |
|---|
| 2026.04.14 | ₩14,270 | ₩16,440 | ₩14,200 | ₩14,950 | +4.77% | 300.4만 |
|---|
| 2026.04.13 | ₩13,560 | ₩14,050 | ₩13,510 | ₩13,910 | +2.58% | 57.2만 |
|---|
| 2026.04.10 | ₩13,510 | ₩14,415 | ₩13,300 | ₩14,140 | +4.66% | 87.3만 |
|---|
| 2026.04.09 | ₩13,780 | ₩13,780 | ₩13,030 | ₩13,190 | -4.28% | 43.1만 |
|---|
| 2026.04.08 | ₩13,240 | ₩13,920 | ₩13,210 | ₩13,820 | +4.38% | 72만 |
|---|
| 2026.04.07 | ₩13,250 | ₩13,410 | ₩12,600 | ₩12,730 | -3.92% | 55.9만 |
|---|
| 2026.04.06 | ₩13,300 | ₩13,500 | ₩12,960 | ₩13,010 | -2.18% | 34.5만 |
|---|
| 2026.04.03 | ₩13,500 | ₩13,900 | ₩13,170 | ₩13,270 | -1.70% | 48.1만 |
|---|
| 2026.04.02 | ₩14,200 | ₩14,200 | ₩12,750 | ₩12,970 | -8.66% | 86만 |
|---|
| 2026.04.01 | ₩13,430 | ₩14,160 | ₩13,430 | ₩14,050 | +4.62% | 63.7만 |
|---|
| 2026.03.31 | ₩13,620 | ₩13,710 | ₩12,930 | ₩13,030 | -4.33% | 75.1만 |
|---|
| 2026.03.30 | ₩14,420 | ₩14,780 | ₩13,750 | ₩13,870 | -3.81% | 110.3만 |
|---|
| 2026.03.27 | ₩13,100 | ₩16,890 | ₩13,100 | ₩13,510 | +3.13% | 598.9만 |
|---|
| 2026.03.26 | ₩14,280 | ₩14,280 | ₩13,510 | ₩13,510 | -5.39% | 52.4만 |
|---|
| 2026.03.25 | ₩13,600 | ₩14,400 | ₩13,550 | ₩14,280 | +5.00% | 65.9만 |
|---|
| 2026.03.24 | ₩13,780 | ₩13,910 | ₩13,030 | ₩13,500 | -2.03% | 48.6만 |
|---|
| 2026.03.23 | ₩13,700 | ₩13,890 | ₩13,200 | ₩13,200 | -3.65% | 65.1만 |
|---|
| 2026.03.20 | ₩13,970 | ₩14,260 | ₩13,550 | ₩14,180 | +1.50% | 86만 |
|---|
| 2026.03.19 | ₩14,300 | ₩14,540 | ₩13,900 | ₩13,970 | -2.31% | 103.4만 |
|---|
| 2026.03.18 | ₩15,300 | ₩15,830 | ₩14,810 | ₩15,000 | -1.96% | 127.8만 |
|---|
| 2026.03.17 | ₩14,550 | ₩15,360 | ₩14,530 | ₩14,680 | +0.89% | 102.2만 |
|---|
| 2026.03.16 | ₩14,770 | ₩15,150 | ₩14,000 | ₩14,000 | -5.21% | 97.6만 |
|---|
| 2026.03.13 | ₩14,830 | ₩15,350 | ₩14,550 | ₩14,770 | -0.40% | 101.1만 |
|---|
| 2026.03.12 | ₩15,960 | ₩16,690 | ₩14,970 | ₩15,390 | -3.57% | 119.1만 |
|---|
| 2026.03.11 | ₩16,250 | ₩16,770 | ₩15,100 | ₩15,990 | -1.60% | 94.3만 |
|---|
| 2026.03.10 | ₩16,810 | ₩16,820 | ₩15,510 | ₩16,100 | -4.22% | 106.6만 |
|---|
| 2026.03.09 | ₩15,000 | ₩15,590 | ₩14,370 | ₩15,110 | +0.73% | 108.8만 |
|---|
| 2026.03.06 | ₩16,000 | ₩17,340 | ₩15,200 | ₩16,500 | +3.13% | 113.5만 |
|---|
| 2026.03.05 | ₩15,260 | ₩16,650 | ₩15,000 | ₩16,310 | +6.88% | 191.4만 |
|---|
| 2026.03.04 | ₩15,500 | ₩16,320 | ₩12,910 | ₩13,320 | -14.06% | 297.5만 |
|---|
| 2026.03.03 | ₩17,250 | ₩18,510 | ₩17,000 | ₩17,030 | -1.28% | 166.7만 |
|---|
| 2026.02.27 | ₩17,850 | ₩18,510 | ₩17,290 | ₩18,000 | +0.84% | 143.1만 |
|---|
| 2026.02.26 | ₩17,540 | ₩19,700 | ₩17,520 | ₩17,850 | +1.77% | 251.9만 |
|---|
| 2026.02.25 | ₩18,620 | ₩18,790 | ₩17,220 | ₩17,520 | -5.91% | 188만 |
|---|
| 2026.02.24 | ₩17,780 | ₩19,570 | ₩16,930 | ₩18,620 | +4.72% | 481.3만 |
|---|
| 2026.02.23 | ₩15,120 | ₩19,120 | ₩15,050 | ₩18,520 | +22.49% | 1247.4만 |
|---|
| 2026.02.20 | ₩14,290 | ₩15,340 | ₩13,770 | ₩14,710 | +2.94% | 598.4만 |
|---|
| 2026.02.19 | ₩12,540 | ₩15,440 | ₩12,170 | ₩14,060 | +12.12% | 1479.1만 |
|---|
| 2026.02.13 | ₩11,680 | ₩13,310 | ₩11,410 | ₩12,150 | +4.02% | 923.4만 |
|---|
| 2026.02.12 | ₩11,680 | ₩12,540 | ₩10,940 | ₩11,680 | 0.00% | 1038.3만 |
|---|
| 2026.02.11 | ₩12,680 | ₩13,130 | ₩11,660 | ₩11,670 | -7.97% | 2427.1만 |
|---|
| 2026.02.10 | ₩8,880 | ₩11,500 | ₩8,720 | ₩11,500 | +29.50% | 921.8만 |
|---|
| 2026.02.09 | ₩8,710 | ₩8,960 | ₩8,570 | ₩8,850 | +1.61% | 111.1만 |
|---|
| 2026.02.06 | ₩8,550 | ₩8,760 | ₩8,070 | ₩8,490 | -0.70% | 148.3만 |
|---|
| 2026.02.05 | ₩9,280 | ₩9,300 | ₩8,760 | ₩8,840 | -4.74% | 159.7만 |
|---|
| 2026.02.04 | ₩8,650 | ₩9,650 | ₩8,420 | ₩9,280 | +7.28% | 585.5만 |
|---|
| 2026.02.03 | ₩8,160 | ₩8,590 | ₩8,150 | ₩8,390 | +2.82% | 147.4만 |
|---|
| 2026.02.02 | ₩8,420 | ₩8,580 | ₩7,920 | ₩7,970 | -5.34% | 114.9만 |
|---|
| 2026.01.30 | ₩8,430 | ₩8,790 | ₩8,150 | ₩8,520 | +1.07% | 179.7만 |
|---|
| 2026.01.29 | ₩8,240 | ₩9,060 | ₩7,950 | ₩8,540 | +3.64% | 489.6만 |
|---|
| 2026.01.28 | ₩8,210 | ₩8,410 | ₩8,000 | ₩8,190 | -0.24% | 153.8만 |
|---|
| 2026.01.27 | ₩7,990 | ₩8,280 | ₩7,780 | ₩8,200 | +2.63% | 154.9만 |
|---|
| 2026.01.26 | ₩7,820 | ₩8,150 | ₩7,540 | ₩8,030 | +2.69% | 176만 |
|---|
| 2026.01.23 | ₩7,370 | ₩7,820 | ₩7,370 | ₩7,720 | +4.75% | 126.2만 |
|---|
| 2026.01.22 | ₩7,460 | ₩7,590 | ₩7,250 | ₩7,370 | -1.21% | 61.3만 |
|---|
| 2026.01.21 | ₩7,350 | ₩7,630 | ₩7,240 | ₩7,390 | +0.54% | 82.2만 |
|---|
| 2026.01.20 | ₩7,270 | ₩8,190 | ₩7,020 | ₩7,610 | +4.68% | 346.8만 |
|---|
| 2026.01.19 | ₩7,580 | ₩7,580 | ₩7,230 | ₩7,270 | -4.09% | 93.8만 |
|---|
| 2026.01.16 | ₩7,160 | ₩8,180 | ₩7,160 | ₩7,630 | +6.56% | 438.8만 |
|---|
| 2026.01.15 | ₩7,150 | ₩7,220 | ₩7,050 | ₩7,170 | +0.28% | 39.4만 |
|---|
| 2026.01.14 | ₩7,270 | ₩7,270 | ₩7,110 | ₩7,200 | -0.96% | 25.2만 |
|---|
| 2026.01.13 | ₩7,350 | ₩7,360 | ₩7,160 | ₩7,240 | -1.50% | 34.1만 |
|---|
| 2026.01.12 | ₩7,280 | ₩7,590 | ₩7,240 | ₩7,350 | +0.96% | 47.3만 |
|---|
| 2026.01.09 | ₩7,370 | ₩7,540 | ₩7,210 | ₩7,280 | -1.22% | 35.8만 |
|---|
| 2026.01.08 | ₩7,470 | ₩7,530 | ₩7,330 | ₩7,380 | -1.20% | 29.9만 |
|---|
| 2026.01.07 | ₩7,610 | ₩7,650 | ₩7,380 | ₩7,540 | -0.92% | 47.1만 |
|---|
| 2026.01.06 | ₩7,760 | ₩7,840 | ₩7,440 | ₩7,580 | -2.32% | 107.2만 |
|---|
| 2026.01.05 | ₩7,510 | ₩8,100 | ₩7,320 | ₩7,920 | +5.46% | 242.9만 |
|---|
| 2026.01.02 | ₩7,190 | ₩7,400 | ₩7,060 | ₩7,400 | +2.92% | 35.3만 |
|---|
| 2025.12.30 | ₩7,310 | ₩7,330 | ₩7,160 | ₩7,220 | -1.23% | 19.8만 |
|---|
| 2025.12.29 | ₩7,210 | ₩7,430 | ₩7,140 | ₩7,310 | +1.39% | 41.2만 |
|---|
| 2025.12.26 | ₩7,210 | ₩7,390 | ₩7,140 | ₩7,210 | 0.00% | 50.2만 |
|---|
| 2025.12.24 | ₩7,150 | ₩7,260 | ₩7,050 | ₩7,060 | -1.26% | 37.4만 |
|---|
| 2025.12.23 | ₩7,820 | ₩7,820 | ₩7,070 | ₩7,120 | -8.95% | 143.5만 |
|---|
| 2025.12.22 | ₩7,820 | ₩7,920 | ₩7,610 | ₩7,820 | 0.00% | 151.6만 |
|---|
| 2025.12.19 | ₩7,160 | ₩7,770 | ₩7,160 | ₩7,610 | +6.28% | 202.4만 |
|---|
| 2025.12.18 | ₩6,970 | ₩7,400 | ₩6,940 | ₩7,150 | +2.58% | 69.5만 |
|---|
| 2025.12.17 | ₩7,070 | ₩7,210 | ₩7,000 | ₩7,100 | +0.42% | 26만 |
|---|
| 2025.12.16 | ₩7,190 | ₩7,220 | ₩6,930 | ₩7,020 | -2.36% | 42만 |
|---|
| 2025.12.15 | ₩7,250 | ₩7,340 | ₩7,110 | ₩7,260 | +0.14% | 23만 |
|---|
| 2025.12.12 | ₩7,270 | ₩7,320 | ₩7,140 | ₩7,320 | +0.69% | 24.6만 |
|---|
| 2025.12.11 | ₩7,270 | ₩7,350 | ₩7,140 | ₩7,190 | -1.10% | 23.1만 |
|---|
| 2025.12.10 | ₩7,290 | ₩7,360 | ₩7,150 | ₩7,180 | -1.51% | 21.7만 |
|---|
| 2025.12.09 | ₩7,400 | ₩7,400 | ₩7,210 | ₩7,300 | -1.35% | 21만 |
|---|
| 2025.12.08 | ₩7,350 | ₩7,620 | ₩7,240 | ₩7,330 | -0.27% | 53만 |
|---|
| 2025.12.05 | ₩7,040 | ₩7,360 | ₩6,970 | ₩7,350 | +4.40% | 36.8만 |
|---|
| 2025.12.04 | ₩7,070 | ₩7,090 | ₩6,940 | ₩7,040 | -0.42% | 25.7만 |
|---|
| 2025.12.03 | ₩7,140 | ₩7,200 | ₩7,030 | ₩7,090 | -0.70% | 21.2만 |
|---|
| 2025.12.02 | ₩7,240 | ₩7,240 | ₩7,040 | ₩7,120 | -1.66% | 24만 |
|---|
| 2025.12.01 | ₩7,320 | ₩7,600 | ₩7,120 | ₩7,180 | -1.91% | 84.3만 |
|---|
| 2025.11.28 | ₩6,930 | ₩7,330 | ₩6,830 | ₩7,180 | +3.61% | 79.1만 |
|---|
| 2025.11.27 | ₩6,880 | ₩7,060 | ₩6,780 | ₩6,810 | -1.02% | 38.6만 |
|---|
| 2025.11.26 | ₩6,580 | ₩7,170 | ₩6,580 | ₩6,780 | +3.04% | 73.9만 |
|---|
| 2025.11.25 | ₩6,350 | ₩6,610 | ₩6,350 | ₩6,480 | +2.05% | 19만 |
|---|
| 2025.11.24 | ₩6,380 | ₩6,440 | ₩6,220 | ₩6,310 | -1.10% | 13.6만 |
|---|
| 2025.11.21 | ₩6,490 | ₩6,490 | ₩6,210 | ₩6,290 | -3.08% | 30.3만 |
|---|
| 2025.11.20 | ₩6,370 | ₩6,730 | ₩6,370 | ₩6,670 | +4.71% | 26.4만 |
|---|
| 2025.11.19 | ₩6,430 | ₩6,540 | ₩6,240 | ₩6,360 | -1.09% | 20.1만 |
|---|
| 2025.11.18 | ₩6,800 | ₩6,860 | ₩6,330 | ₩6,420 | -5.59% | 68.6만 |
|---|
| 2025.11.17 | ₩6,990 | ₩7,030 | ₩6,790 | ₩6,880 | -1.57% | 31.9만 |
|---|
| 2025.11.14 | ₩6,990 | ₩7,130 | ₩6,890 | ₩6,890 | -1.43% | 42.6만 |
|---|
| 2025.11.13 | ₩7,190 | ₩7,210 | ₩7,010 | ₩7,140 | -0.70% | 32.7만 |
|---|
| 2025.11.12 | ₩7,190 | ₩7,300 | ₩7,070 | ₩7,220 | +0.42% | 31.5만 |
|---|
| 2025.11.11 | ₩7,450 | ₩7,540 | ₩7,050 | ₩7,150 | -4.03% | 52.5만 |
|---|
| 2025.11.10 | ₩7,170 | ₩7,430 | ₩7,110 | ₩7,410 | +3.35% | 40.1만 |
|---|
| 2025.11.07 | ₩7,190 | ₩7,270 | ₩7,000 | ₩7,160 | -0.42% | 49.5만 |
|---|
| 2025.11.06 | ₩7,320 | ₩7,900 | ₩7,290 | ₩7,350 | +0.41% | 111.3만 |
|---|
| 2025.11.05 | ₩7,480 | ₩7,480 | ₩6,890 | ₩7,260 | -2.94% | 89.1만 |
|---|
| 2025.11.04 | ₩7,800 | ₩7,810 | ₩7,440 | ₩7,490 | -3.97% | 78.8만 |
|---|
| 2025.11.03 | ₩7,470 | ₩8,020 | ₩7,360 | ₩7,750 | +3.75% | 198.5만 |
|---|
| 2025.10.31 | ₩7,060 | ₩7,500 | ₩6,980 | ₩7,370 | +4.39% | 58.1만 |
|---|
| 2025.10.30 | ₩7,550 | ₩7,630 | ₩7,010 | ₩7,040 | -6.75% | 96.3만 |
|---|
| 2025.10.29 | ₩7,820 | ₩7,840 | ₩7,500 | ₩7,520 | -3.84% | 77.2만 |
|---|
| 2025.10.28 | ₩7,650 | ₩8,030 | ₩7,430 | ₩7,750 | +1.31% | 135.7만 |
|---|
| 2025.10.27 | ₩6,900 | ₩7,920 | ₩6,900 | ₩7,700 | +11.59% | 376.6만 |
|---|
| 2025.10.24 | ₩7,000 | ₩7,030 | ₩6,830 | ₩6,860 | -2.00% | 36.1만 |
|---|
| 2025.10.23 | ₩6,960 | ₩7,040 | ₩6,880 | ₩6,900 | -0.86% | 31.2만 |
|---|
| 2025.10.22 | ₩7,110 | ₩7,170 | ₩6,940 | ₩7,060 | -0.70% | 29.1만 |
|---|
| 2025.10.21 | ₩7,310 | ₩7,430 | ₩7,150 | ₩7,170 | -1.92% | 34.2만 |
|---|
| 2025.10.20 | ₩6,920 | ₩7,400 | ₩6,900 | ₩7,310 | +5.64% | 58.3만 |
|---|
| 2025.10.17 | ₩7,250 | ₩7,260 | ₩6,870 | ₩6,900 | -4.83% | 74.5만 |
|---|
| 2025.10.16 | ₩7,280 | ₩7,550 | ₩7,220 | ₩7,230 | -0.69% | 59.9만 |
|---|
| 2025.10.15 | ₩7,240 | ₩7,350 | ₩7,200 | ₩7,290 | +0.69% | 29.6만 |
|---|
| 2025.10.14 | ₩7,360 | ₩7,470 | ₩7,110 | ₩7,240 | -1.63% | 60.5만 |
|---|
| 2025.10.13 | ₩7,200 | ₩7,590 | ₩7,000 | ₩7,330 | +1.81% | 63.6만 |
|---|
| 2025.10.10 | ₩7,570 | ₩7,580 | ₩7,300 | ₩7,360 | -2.77% | 59.5만 |
|---|