시장 데이터를 불러오는 중
전체 종목
덴티스 과거 주가
261200.KQ · KOSDAQ
주요 제품·사업: 임플란트외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
261200.KQ · KOSDAQ
주요 제품·사업: 임플란트외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,660 | ₩2,680 | ₩2,575 | ₩2,585 | -2.82% | 1.3만 |
| 2026.10.07 | ₩2,660 | ₩2,675 | ₩2,610 | ₩2,625 | -1.32% | 3만 |
| 2026.10.06 | ₩2,650 | ₩2,690 | ₩2,585 | ₩2,610 | -1.51% | 1.6만 |
| 2026.10.02 | ₩2,610 | ₩2,660 | ₩2,600 | ₩2,605 | -0.19% | 1.4만 |
| 2026.10.01 | ₩2,640 | ₩2,670 | ₩2,580 | ₩2,610 | -1.14% | 1만 |
| 2026.09.30 | ₩2,565 | ₩2,670 | ₩2,565 | ₩2,615 | +1.95% | 8천 |
| 2026.09.29 | ₩2,585 | ₩2,625 | ₩2,540 | ₩2,595 | +0.39% | 6.7천 |
| 2026.09.28 | ₩2,640 | ₩2,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,585 |
| ₩2,595 |
| -1.70% |
| 6.6천 |
| 2026.09.23 | ₩2,615 | ₩2,615 | ₩2,560 | ₩2,600 | -0.57% | 2만 |
|---|
| 2026.09.22 | ₩2,580 | ₩2,620 | ₩2,555 | ₩2,560 | -0.78% | 1.2만 |
|---|
| 2026.09.21 | ₩2,500 | ₩2,625 | ₩2,495 | ₩2,600 | +4.00% | 3.6만 |
|---|
| 2026.09.18 | ₩2,640 | ₩2,640 | ₩2,500 | ₩2,500 | -5.30% | 2.3만 |
|---|
| 2026.09.17 | ₩2,570 | ₩2,630 | ₩2,520 | ₩2,600 | +1.17% | 1.8만 |
|---|
| 2026.09.16 | ₩2,595 | ₩2,600 | ₩2,540 | ₩2,565 | -1.16% | 1.1만 |
|---|
| 2026.09.15 | ₩2,580 | ₩2,685 | ₩2,555 | ₩2,555 | -0.97% | 2.3만 |
|---|
| 2026.09.14 | ₩2,490 | ₩2,600 | ₩2,490 | ₩2,565 | +3.01% | 1.2만 |
|---|
| 2026.09.11 | ₩2,545 | ₩2,595 | ₩2,500 | ₩2,570 | +0.98% | 4천 |
|---|
| 2026.09.10 | ₩2,535 | ₩2,595 | ₩2,500 | ₩2,565 | +1.18% | 4.4천 |
|---|
| 2026.09.09 | ₩2,655 | ₩2,655 | ₩2,490 | ₩2,540 | -4.33% | 1.6만 |
|---|
| 2026.09.08 | ₩2,600 | ₩2,605 | ₩2,510 | ₩2,530 | -2.69% | 1.3만 |
|---|
| 2026.09.07 | ₩2,595 | ₩2,640 | ₩2,550 | ₩2,600 | +0.19% | 6.9천 |
|---|
| 2026.09.04 | ₩2,645 | ₩2,645 | ₩2,560 | ₩2,595 | -1.89% | 6.3천 |
|---|
| 2026.09.03 | ₩2,540 | ₩2,685 | ₩2,520 | ₩2,555 | +0.59% | 9.9천 |
|---|
| 2026.09.02 | ₩2,450 | ₩2,630 | ₩2,450 | ₩2,565 | +4.69% | 2.7만 |
|---|
| 2026.09.01 | ₩2,610 | ₩2,610 | ₩2,490 | ₩2,560 | -1.92% | 1.2만 |
|---|
| 2026.08.31 | ₩2,500 | ₩2,595 | ₩2,470 | ₩2,490 | -0.40% | 1.6만 |
|---|
| 2026.08.28 | ₩2,570 | ₩2,590 | ₩2,510 | ₩2,540 | -1.17% | 1.5만 |
|---|
| 2026.08.27 | ₩2,570 | ₩2,640 | ₩2,530 | ₩2,545 | -0.97% | 1만 |
|---|
| 2026.08.26 | ₩2,480 | ₩2,650 | ₩2,480 | ₩2,570 | +3.63% | 2.7만 |
|---|
| 2026.08.25 | ₩2,485 | ₩2,510 | ₩2,410 | ₩2,500 | +0.60% | 9.6천 |
|---|
| 2026.08.24 | ₩2,480 | ₩2,595 | ₩2,405 | ₩2,480 | 0.00% | 1.8만 |
|---|
| 2026.08.21 | ₩2,550 | ₩2,550 | ₩2,370 | ₩2,480 | -2.75% | 4.2만 |
|---|
| 2026.08.20 | ₩2,525 | ₩2,650 | ₩2,450 | ₩2,505 | -0.79% | 3.7만 |
|---|
| 2026.08.19 | ₩2,445 | ₩2,555 | ₩2,390 | ₩2,500 | +2.25% | 3.7만 |
|---|
| 2026.08.18 | ₩2,545 | ₩2,650 | ₩2,460 | ₩2,510 | -1.38% | 3.8만 |
|---|
| 2026.08.14 | ₩2,585 | ₩2,625 | ₩2,420 | ₩2,545 | -1.55% | 9.9만 |
|---|
| 2026.08.13 | ₩2,830 | ₩2,830 | ₩2,515 | ₩2,580 | -8.83% | 26.5만 |
|---|
| 2026.08.12 | ₩2,995 | ₩3,050 | ₩2,815 | ₩2,900 | -3.17% | 10.3만 |
|---|
| 2026.08.11 | ₩2,960 | ₩3,090 | ₩2,840 | ₩2,995 | +1.18% | 17.2만 |
|---|
| 2026.08.10 | ₩2,905 | ₩2,945 | ₩2,775 | ₩2,935 | +1.03% | 16만 |
|---|
| 2026.08.07 | ₩2,680 | ₩3,440 | ₩2,680 | ₩2,905 | +8.40% | 94.5만 |
|---|
| 2026.08.06 | ₩2,635 | ₩2,685 | ₩2,610 | ₩2,650 | +0.57% | 9.5천 |
|---|
| 2026.08.05 | ₩2,565 | ₩2,660 | ₩2,520 | ₩2,655 | +3.51% | 2.4만 |
|---|
| 2026.08.04 | ₩2,470 | ₩2,570 | ₩2,470 | ₩2,565 | +3.85% | 1.3만 |
|---|
| 2026.08.03 | ₩2,480 | ₩2,560 | ₩2,445 | ₩2,510 | +1.21% | 1.6만 |
|---|
| 2026.07.31 | ₩2,370 | ₩2,515 | ₩2,370 | ₩2,480 | +4.64% | 2.2만 |
|---|
| 2026.07.30 | ₩2,480 | ₩2,480 | ₩2,370 | ₩2,475 | -0.20% | 1.4만 |
|---|
| 2026.07.29 | ₩2,500 | ₩2,505 | ₩2,310 | ₩2,480 | -0.80% | 1.6만 |
|---|
| 2026.07.28 | ₩2,440 | ₩2,510 | ₩2,345 | ₩2,485 | +1.84% | 2.6만 |
|---|
| 2026.07.27 | ₩2,495 | ₩2,520 | ₩2,420 | ₩2,510 | +0.60% | 1.6만 |
|---|
| 2026.07.24 | ₩2,500 | ₩2,560 | ₩2,445 | ₩2,495 | -0.20% | 2.9만 |
|---|
| 2026.07.23 | ₩2,550 | ₩2,550 | ₩2,420 | ₩2,485 | -2.55% | 4.9만 |
|---|
| 2026.07.22 | ₩2,535 | ₩2,555 | ₩2,425 | ₩2,485 | -1.97% | 1.7만 |
|---|
| 2026.07.21 | ₩2,355 | ₩2,600 | ₩2,330 | ₩2,530 | +7.43% | 2.9만 |
|---|
| 2026.07.20 | ₩2,505 | ₩2,505 | ₩2,330 | ₩2,480 | -1.00% | 5.8만 |
|---|
| 2026.07.16 | ₩2,510 | ₩2,570 | ₩2,440 | ₩2,530 | +0.80% | 2.6만 |
|---|
| 2026.07.15 | ₩2,525 | ₩2,610 | ₩2,495 | ₩2,510 | -0.59% | 2.7만 |
|---|
| 2026.07.14 | ₩2,535 | ₩2,600 | ₩2,355 | ₩2,550 | +0.59% | 19만 |
|---|
| 2026.07.13 | ₩2,550 | ₩2,590 | ₩2,405 | ₩2,505 | -1.76% | 2.5만 |
|---|
| 2026.07.10 | ₩2,490 | ₩2,560 | ₩2,440 | ₩2,550 | +2.41% | 7.6천 |
|---|
| 2026.07.09 | ₩2,545 | ₩2,560 | ₩2,380 | ₩2,490 | -2.16% | 7.8천 |
|---|
| 2026.07.08 | ₩2,600 | ₩2,620 | ₩2,480 | ₩2,525 | -2.88% | 6.2천 |
|---|
| 2026.07.07 | ₩2,660 | ₩2,680 | ₩2,565 | ₩2,600 | -2.26% | 8.5천 |
|---|
| 2026.07.06 | ₩2,590 | ₩2,675 | ₩2,565 | ₩2,665 | +2.90% | 2.1만 |
|---|
| 2026.07.03 | ₩2,505 | ₩2,615 | ₩2,410 | ₩2,610 | +4.19% | 1.9만 |
|---|
| 2026.07.02 | ₩2,510 | ₩2,630 | ₩2,480 | ₩2,505 | -0.20% | 1.5만 |
|---|
| 2026.07.01 | ₩2,500 | ₩2,715 | ₩2,500 | ₩2,605 | +4.20% | 2.3만 |
|---|
| 2026.06.30 | ₩2,480 | ₩2,580 | ₩2,465 | ₩2,520 | +1.61% | 1.6만 |
|---|
| 2026.06.29 | ₩2,485 | ₩2,510 | ₩2,350 | ₩2,490 | +0.20% | 3.1만 |
|---|
| 2026.06.26 | ₩2,315 | ₩2,485 | ₩2,215 | ₩2,485 | +7.34% | 3.7만 |
|---|
| 2026.06.25 | ₩2,360 | ₩2,450 | ₩2,270 | ₩2,410 | +2.12% | 2.6만 |
|---|
| 2026.06.24 | ₩2,125 | ₩2,345 | ₩2,125 | ₩2,305 | +8.47% | 3.4만 |
|---|
| 2026.06.23 | ₩2,370 | ₩2,440 | ₩2,265 | ₩2,295 | -3.16% | 4.7만 |
|---|
| 2026.06.22 | ₩2,450 | ₩2,535 | ₩2,450 | ₩2,480 | +1.22% | 2.6만 |
|---|
| 2026.06.19 | ₩2,705 | ₩2,720 | ₩2,495 | ₩2,535 | -6.28% | 5.6만 |
|---|
| 2026.06.18 | ₩2,730 | ₩2,810 | ₩2,675 | ₩2,705 | -0.92% | 1.5만 |
|---|
| 2026.06.17 | ₩2,635 | ₩2,835 | ₩2,630 | ₩2,810 | +6.64% | 12.2만 |
|---|
| 2026.06.16 | ₩2,625 | ₩2,675 | ₩2,570 | ₩2,635 | +0.38% | 1.7만 |
|---|
| 2026.06.15 | ₩2,615 | ₩2,695 | ₩2,600 | ₩2,645 | +1.15% | 1.8만 |
|---|
| 2026.06.12 | ₩2,600 | ₩2,695 | ₩2,585 | ₩2,635 | +1.35% | 1.7만 |
|---|
| 2026.06.11 | ₩2,500 | ₩2,615 | ₩2,485 | ₩2,585 | +3.40% | 1.3만 |
|---|
| 2026.06.10 | ₩2,765 | ₩2,765 | ₩2,515 | ₩2,555 | -7.59% | 3.6만 |
|---|
| 2026.06.09 | ₩2,440 | ₩2,765 | ₩2,440 | ₩2,765 | +13.32% | 4만 |
|---|
| 2026.06.08 | ₩2,640 | ₩2,645 | ₩2,500 | ₩2,520 | -4.55% | 6.6만 |
|---|
| 2026.06.05 | ₩2,835 | ₩2,835 | ₩2,650 | ₩2,705 | -4.59% | 4.5만 |
|---|
| 2026.06.04 | ₩2,825 | ₩2,925 | ₩2,720 | ₩2,800 | -0.88% | 2만 |
|---|
| 2026.06.02 | ₩2,775 | ₩2,855 | ₩2,670 | ₩2,845 | +2.52% | 6.4만 |
|---|
| 2026.06.01 | ₩2,940 | ₩2,940 | ₩2,710 | ₩2,795 | -4.93% | 7.2만 |
|---|
| 2026.05.29 | ₩3,010 | ₩3,075 | ₩2,875 | ₩2,945 | -2.16% | 6.3만 |
|---|
| 2026.05.28 | ₩3,105 | ₩3,200 | ₩2,895 | ₩2,995 | -3.54% | 16.5만 |
|---|
| 2026.05.27 | ₩3,245 | ₩3,275 | ₩3,140 | ₩3,140 | -3.24% | 5.5만 |
|---|
| 2026.05.26 | ₩3,480 | ₩3,495 | ₩3,270 | ₩3,275 | -5.89% | 6.6만 |
|---|
| 2026.05.22 | ₩3,410 | ₩3,520 | ₩3,320 | ₩3,480 | +2.05% | 3.8만 |
|---|
| 2026.05.21 | ₩3,495 | ₩3,580 | ₩3,305 | ₩3,310 | -5.29% | 19.1만 |
|---|
| 2026.05.20 | ₩3,550 | ₩3,615 | ₩3,400 | ₩3,495 | -1.55% | 19.5만 |
|---|
| 2026.05.19 | ₩3,570 | ₩3,635 | ₩3,540 | ₩3,580 | +0.28% | 2.6만 |
|---|
| 2026.05.18 | ₩3,645 | ₩3,730 | ₩3,520 | ₩3,595 | -1.37% | 3.2만 |
|---|
| 2026.05.15 | ₩3,850 | ₩4,000 | ₩3,660 | ₩3,720 | -3.38% | 7.3만 |
|---|
| 2026.05.14 | ₩3,955 | ₩3,980 | ₩3,800 | ₩3,890 | -1.64% | 7.4만 |
|---|
| 2026.05.13 | ₩3,470 | ₩4,065 | ₩3,470 | ₩3,945 | +13.69% | 28.2만 |
|---|
| 2026.05.12 | ₩3,500 | ₩3,545 | ₩3,420 | ₩3,475 | -0.71% | 4.9만 |
|---|
| 2026.05.11 | ₩3,625 | ₩3,655 | ₩3,500 | ₩3,520 | -2.90% | 7.5만 |
|---|
| 2026.05.08 | ₩3,640 | ₩3,700 | ₩3,640 | ₩3,660 | +0.55% | 4.1만 |
|---|
| 2026.05.07 | ₩3,705 | ₩3,860 | ₩3,630 | ₩3,675 | -0.81% | 4.9만 |
|---|
| 2026.05.06 | ₩3,920 | ₩3,930 | ₩3,665 | ₩3,705 | -5.48% | 13.7만 |
|---|
| 2026.05.04 | ₩3,950 | ₩4,000 | ₩3,850 | ₩3,850 | -2.53% | 5.2만 |
|---|
| 2026.04.30 | ₩3,940 | ₩4,060 | ₩3,940 | ₩3,970 | +0.76% | 2.8만 |
|---|
| 2026.04.29 | ₩3,935 | ₩4,015 | ₩3,930 | ₩3,970 | +0.89% | 2.8만 |
|---|
| 2026.04.28 | ₩3,960 | ₩4,000 | ₩3,780 | ₩3,935 | -0.63% | 3.4만 |
|---|
| 2026.04.27 | ₩3,995 | ₩4,020 | ₩3,950 | ₩3,960 | -0.88% | 2.9만 |
|---|
| 2026.04.24 | ₩3,945 | ₩4,010 | ₩3,945 | ₩3,980 | +0.89% | 9천 |
|---|
| 2026.04.23 | ₩3,990 | ₩4,010 | ₩3,950 | ₩3,975 | -0.38% | 1.7만 |
|---|
| 2026.04.22 | ₩4,060 | ₩4,060 | ₩3,950 | ₩3,990 | -1.72% | 1.5만 |
|---|
| 2026.04.21 | ₩4,060 | ₩4,130 | ₩4,005 | ₩4,020 | -0.99% | 2.5만 |
|---|
| 2026.04.20 | ₩4,095 | ₩4,150 | ₩4,075 | ₩4,110 | +0.37% | 2.1만 |
|---|
| 2026.04.17 | ₩4,085 | ₩4,140 | ₩4,020 | ₩4,115 | +0.73% | 3.2만 |
|---|
| 2026.04.16 | ₩4,010 | ₩4,095 | ₩4,010 | ₩4,085 | +1.87% | 4.4만 |
|---|
| 2026.04.15 | ₩4,015 | ₩4,045 | ₩3,980 | ₩3,995 | -0.50% | 2.3만 |
|---|
| 2026.04.14 | ₩3,930 | ₩4,005 | ₩3,850 | ₩4,000 | +1.78% | 2.3만 |
|---|
| 2026.04.13 | ₩3,800 | ₩3,975 | ₩3,790 | ₩3,915 | +3.03% | 2.2만 |
|---|
| 2026.04.10 | ₩3,800 | ₩3,875 | ₩3,800 | ₩3,860 | +1.58% | 1.7만 |
|---|
| 2026.04.09 | ₩3,830 | ₩3,850 | ₩3,760 | ₩3,800 | -0.78% | 1.6만 |
|---|
| 2026.04.08 | ₩3,820 | ₩3,920 | ₩3,765 | ₩3,830 | +0.26% | 2.6만 |
|---|
| 2026.04.07 | ₩3,810 | ₩3,860 | ₩3,695 | ₩3,765 | -1.18% | 3만 |
|---|
| 2026.04.06 | ₩3,915 | ₩3,915 | ₩3,785 | ₩3,800 | -2.94% | 3.7만 |
|---|
| 2026.04.03 | ₩3,880 | ₩3,985 | ₩3,850 | ₩3,915 | +0.90% | 1.5만 |
|---|
| 2026.04.02 | ₩3,970 | ₩4,000 | ₩3,850 | ₩3,880 | -2.27% | 4만 |
|---|
| 2026.04.01 | ₩3,930 | ₩4,015 | ₩3,930 | ₩3,965 | +0.89% | 1.7만 |
|---|
| 2026.03.31 | ₩3,985 | ₩4,005 | ₩3,900 | ₩3,940 | -1.13% | 2.1만 |
|---|
| 2026.03.30 | ₩3,975 | ₩4,010 | ₩3,900 | ₩3,985 | +0.25% | 1.8만 |
|---|
| 2026.03.27 | ₩4,030 | ₩4,065 | ₩3,970 | ₩4,030 | 0.00% | 3.4만 |
|---|
| 2026.03.26 | ₩4,050 | ₩4,095 | ₩3,970 | ₩4,035 | -0.37% | 5만 |
|---|
| 2026.03.25 | ₩3,970 | ₩4,060 | ₩3,970 | ₩4,035 | +1.64% | 2.9만 |
|---|
| 2026.03.24 | ₩3,950 | ₩4,015 | ₩3,800 | ₩3,940 | -0.25% | 12.9만 |
|---|
| 2026.03.23 | ₩4,000 | ₩4,005 | ₩3,905 | ₩3,925 | -1.88% | 3만 |
|---|
| 2026.03.20 | ₩3,965 | ₩4,055 | ₩3,955 | ₩4,005 | +1.01% | 2.4만 |
|---|
| 2026.03.19 | ₩3,980 | ₩4,015 | ₩3,930 | ₩3,930 | -1.26% | 3.8만 |
|---|
| 2026.03.18 | ₩4,130 | ₩4,130 | ₩3,995 | ₩4,005 | -3.03% | 4만 |
|---|
| 2026.03.17 | ₩4,005 | ₩4,100 | ₩3,850 | ₩4,030 | +0.62% | 17.1만 |
|---|
| 2026.03.16 | ₩4,095 | ₩4,095 | ₩3,980 | ₩4,040 | -1.34% | 2.7만 |
|---|
| 2026.03.13 | ₩4,045 | ₩4,150 | ₩3,985 | ₩4,095 | +1.24% | 6.2만 |
|---|
| 2026.03.12 | ₩4,000 | ₩4,090 | ₩3,970 | ₩4,045 | +1.13% | 3.7만 |
|---|
| 2026.03.11 | ₩3,935 | ₩4,070 | ₩3,935 | ₩4,040 | +2.67% | 7.1만 |
|---|
| 2026.03.10 | ₩4,035 | ₩4,035 | ₩3,870 | ₩3,935 | -2.48% | 7.3만 |
|---|
| 2026.03.09 | ₩4,050 | ₩4,085 | ₩3,845 | ₩3,860 | -4.69% | 24.3만 |
|---|
| 2026.03.06 | ₩3,895 | ₩4,865 | ₩3,700 | ₩4,170 | +7.06% | 452.2만 |
|---|
| 2026.03.05 | ₩3,800 | ₩3,935 | ₩3,710 | ₩3,895 | +2.50% | 5.8만 |
|---|
| 2026.03.04 | ₩3,905 | ₩3,905 | ₩3,500 | ₩3,545 | -9.22% | 10.1만 |
|---|
| 2026.03.03 | ₩3,935 | ₩4,055 | ₩3,905 | ₩3,905 | -0.76% | 8.1만 |
|---|
| 2026.02.27 | ₩4,035 | ₩4,400 | ₩3,965 | ₩4,055 | +0.50% | 12.6만 |
|---|
| 2026.02.26 | ₩4,180 | ₩4,200 | ₩4,020 | ₩4,035 | -3.47% | 7.1만 |
|---|
| 2026.02.25 | ₩4,250 | ₩4,250 | ₩4,170 | ₩4,180 | -1.65% | 4.7만 |
|---|
| 2026.02.24 | ₩4,205 | ₩4,275 | ₩4,165 | ₩4,215 | +0.24% | 2.3만 |
|---|
| 2026.02.23 | ₩4,135 | ₩4,295 | ₩4,110 | ₩4,205 | +1.69% | 3.3만 |
|---|
| 2026.02.20 | ₩4,150 | ₩4,170 | ₩4,100 | ₩4,135 | -0.36% | 2만 |
|---|
| 2026.02.19 | ₩4,160 | ₩4,180 | ₩4,080 | ₩4,150 | -0.24% | 3.7만 |
|---|
| 2026.02.13 | ₩4,200 | ₩4,230 | ₩4,130 | ₩4,140 | -1.43% | 2.5만 |
|---|
| 2026.02.12 | ₩4,235 | ₩4,265 | ₩4,170 | ₩4,235 | 0.00% | 2.4만 |
|---|
| 2026.02.11 | ₩4,200 | ₩4,255 | ₩4,180 | ₩4,235 | +0.83% | 1.9만 |
|---|
| 2026.02.10 | ₩4,230 | ₩4,265 | ₩4,160 | ₩4,195 | -0.83% | 2.5만 |
|---|
| 2026.02.09 | ₩4,140 | ₩4,250 | ₩4,085 | ₩4,250 | +2.66% | 3.8만 |
|---|
| 2026.02.06 | ₩4,280 | ₩4,280 | ₩4,095 | ₩4,140 | -3.27% | 4.3만 |
|---|
| 2026.02.05 | ₩4,095 | ₩4,285 | ₩4,020 | ₩4,280 | +4.52% | 8.6만 |
|---|
| 2026.02.04 | ₩4,085 | ₩4,095 | ₩4,000 | ₩4,040 | -1.10% | 5.1만 |
|---|
| 2026.02.03 | ₩3,995 | ₩4,240 | ₩3,995 | ₩4,075 | +2.00% | 8.4만 |
|---|
| 2026.02.02 | ₩4,085 | ₩4,095 | ₩3,975 | ₩4,030 | -1.35% | 5만 |
|---|
| 2026.01.30 | ₩4,200 | ₩4,250 | ₩4,080 | ₩4,085 | -2.74% | 4.6만 |
|---|
| 2026.01.29 | ₩4,320 | ₩4,325 | ₩4,210 | ₩4,240 | -1.85% | 3.6만 |
|---|
| 2026.01.28 | ₩4,400 | ₩4,400 | ₩4,315 | ₩4,335 | -1.48% | 3.2만 |
|---|
| 2026.01.27 | ₩4,290 | ₩4,390 | ₩4,250 | ₩4,365 | +1.75% | 5.1만 |
|---|
| 2026.01.26 | ₩4,180 | ₩4,300 | ₩4,170 | ₩4,275 | +2.27% | 3.9만 |
|---|
| 2026.01.23 | ₩4,100 | ₩4,180 | ₩4,005 | ₩4,170 | +1.71% | 3.4만 |
|---|
| 2026.01.22 | ₩3,990 | ₩4,100 | ₩3,975 | ₩4,070 | +2.01% | 4.6만 |
|---|
| 2026.01.21 | ₩4,100 | ₩4,100 | ₩3,965 | ₩3,975 | -3.05% | 5.8만 |
|---|
| 2026.01.20 | ₩4,000 | ₩4,115 | ₩3,945 | ₩4,080 | +2.00% | 6.2만 |
|---|
| 2026.01.19 | ₩4,060 | ₩4,070 | ₩3,975 | ₩4,000 | -1.48% | 5.9만 |
|---|
| 2026.01.16 | ₩4,100 | ₩4,100 | ₩4,045 | ₩4,060 | -0.98% | 2.4만 |
|---|
| 2026.01.15 | ₩4,160 | ₩4,160 | ₩4,035 | ₩4,100 | -1.44% | 1.8만 |
|---|
| 2026.01.14 | ₩4,245 | ₩4,395 | ₩4,070 | ₩4,070 | -4.12% | 2.7만 |
|---|
| 2026.01.13 | ₩4,370 | ₩4,370 | ₩4,155 | ₩4,160 | -4.81% | 2.1만 |
|---|
| 2026.01.12 | ₩4,110 | ₩4,360 | ₩4,110 | ₩4,240 | +3.16% | 8만 |
|---|
| 2026.01.09 | ₩4,015 | ₩4,175 | ₩3,970 | ₩4,110 | +2.37% | 3.3만 |
|---|
| 2026.01.08 | ₩3,995 | ₩4,070 | ₩3,970 | ₩4,015 | +0.50% | 5.1만 |
|---|
| 2026.01.07 | ₩4,195 | ₩4,195 | ₩3,990 | ₩4,055 | -3.34% | 9.4만 |
|---|
| 2026.01.06 | ₩4,205 | ₩4,240 | ₩4,150 | ₩4,170 | -0.83% | 2.9만 |
|---|
| 2026.01.05 | ₩4,265 | ₩4,285 | ₩4,155 | ₩4,205 | -1.41% | 7.4만 |
|---|
| 2026.01.02 | ₩4,220 | ₩4,355 | ₩4,220 | ₩4,265 | +1.07% | 2.5만 |
|---|
| 2025.12.30 | ₩4,245 | ₩4,370 | ₩4,230 | ₩4,265 | +0.47% | 1.8만 |
|---|
| 2025.12.29 | ₩4,185 | ₩4,295 | ₩4,185 | ₩4,250 | +1.55% | 2.4만 |
|---|
| 2025.12.26 | ₩4,400 | ₩4,400 | ₩4,220 | ₩4,245 | -3.52% | 4.2만 |
|---|
| 2025.12.24 | ₩4,480 | ₩4,480 | ₩4,370 | ₩4,370 | -2.46% | 9만 |
|---|
| 2025.12.23 | ₩4,560 | ₩4,585 | ₩4,480 | ₩4,480 | -1.75% | 1.7만 |
|---|
| 2025.12.22 | ₩4,565 | ₩4,590 | ₩4,530 | ₩4,560 | -0.11% | 1.5만 |
|---|
| 2025.12.19 | ₩4,485 | ₩4,570 | ₩4,475 | ₩4,565 | +1.78% | 1.3만 |
|---|
| 2025.12.18 | ₩4,530 | ₩4,560 | ₩4,470 | ₩4,495 | -0.77% | 1.4만 |
|---|
| 2025.12.17 | ₩4,480 | ₩4,685 | ₩4,475 | ₩4,575 | +2.12% | 6.9만 |
|---|
| 2025.12.16 | ₩4,590 | ₩4,590 | ₩4,470 | ₩4,490 | -2.18% | 1.5만 |
|---|
| 2025.12.15 | ₩4,490 | ₩4,600 | ₩4,435 | ₩4,595 | +2.34% | 2만 |
|---|
| 2025.12.12 | ₩4,455 | ₩4,540 | ₩4,430 | ₩4,470 | +0.34% | 3.3만 |
|---|
| 2025.12.11 | ₩4,495 | ₩4,530 | ₩4,440 | ₩4,500 | +0.11% | 1.5만 |
|---|
| 2025.12.10 | ₩4,540 | ₩4,565 | ₩4,450 | ₩4,460 | -1.76% | 2.4만 |
|---|
| 2025.12.09 | ₩4,540 | ₩4,575 | ₩4,450 | ₩4,570 | +0.66% | 3.1만 |
|---|
| 2025.12.08 | ₩4,570 | ₩4,610 | ₩4,490 | ₩4,555 | -0.33% | 2.1만 |
|---|
| 2025.12.05 | ₩4,570 | ₩4,570 | ₩4,460 | ₩4,520 | -1.09% | 9.7천 |
|---|
| 2025.12.04 | ₩4,595 | ₩4,595 | ₩4,460 | ₩4,500 | -2.07% | 1만 |
|---|
| 2025.12.03 | ₩4,540 | ₩4,560 | ₩4,500 | ₩4,515 | -0.55% | 1.5만 |
|---|
| 2025.12.02 | ₩4,590 | ₩4,590 | ₩4,405 | ₩4,550 | -0.87% | 1.8만 |
|---|
| 2025.12.01 | ₩4,550 | ₩4,600 | ₩4,510 | ₩4,535 | -0.33% | 2.5만 |
|---|
| 2025.11.28 | ₩4,405 | ₩4,590 | ₩4,405 | ₩4,550 | +3.29% | 3.5만 |
|---|
| 2025.11.27 | ₩4,360 | ₩4,490 | ₩4,360 | ₩4,440 | +1.83% | 2.3만 |
|---|
| 2025.11.26 | ₩4,285 | ₩4,425 | ₩4,280 | ₩4,400 | +2.68% | 2.2만 |
|---|
| 2025.11.25 | ₩4,290 | ₩4,370 | ₩4,245 | ₩4,280 | -0.23% | 4.6만 |
|---|
| 2025.11.24 | ₩4,265 | ₩4,390 | ₩4,265 | ₩4,380 | +2.70% | 1.9만 |
|---|
| 2025.11.21 | ₩4,280 | ₩4,415 | ₩4,260 | ₩4,295 | +0.35% | 2.4만 |
|---|
| 2025.11.20 | ₩4,440 | ₩4,460 | ₩4,350 | ₩4,390 | -1.13% | 1.2만 |
|---|
| 2025.11.19 | ₩4,365 | ₩4,550 | ₩4,335 | ₩4,395 | +0.69% | 3.2만 |
|---|
| 2025.11.18 | ₩4,430 | ₩4,525 | ₩4,300 | ₩4,400 | -0.68% | 4.3만 |
|---|
| 2025.11.17 | ₩4,725 | ₩4,725 | ₩4,415 | ₩4,430 | -6.24% | 9.8만 |
|---|
| 2025.11.14 | ₩4,625 | ₩4,790 | ₩4,620 | ₩4,725 | +2.16% | 2.2만 |
|---|
| 2025.11.13 | ₩4,750 | ₩4,845 | ₩4,705 | ₩4,725 | -0.53% | 4.4만 |
|---|
| 2025.11.12 | ₩4,670 | ₩4,780 | ₩4,655 | ₩4,720 | +1.07% | 2.6만 |
|---|
| 2025.11.11 | ₩4,680 | ₩4,800 | ₩4,635 | ₩4,670 | -0.21% | 2만 |
|---|
| 2025.11.10 | ₩4,575 | ₩4,730 | ₩4,570 | ₩4,705 | +2.84% | 4.5만 |
|---|
| 2025.11.07 | ₩4,645 | ₩4,645 | ₩4,485 | ₩4,575 | -1.51% | 8.8만 |
|---|
| 2025.11.06 | ₩4,500 | ₩4,620 | ₩4,405 | ₩4,610 | +2.44% | 3.5만 |
|---|
| 2025.11.05 | ₩4,480 | ₩4,495 | ₩4,280 | ₩4,480 | 0.00% | 10.1만 |
|---|
| 2025.11.04 | ₩4,560 | ₩4,565 | ₩4,425 | ₩4,500 | -1.32% | 6.9만 |
|---|
| 2025.11.03 | ₩4,715 | ₩4,715 | ₩4,485 | ₩4,560 | -3.29% | 10.2만 |
|---|
| 2025.10.31 | ₩4,645 | ₩4,750 | ₩4,640 | ₩4,695 | +1.08% | 3.8만 |
|---|
| 2025.10.30 | ₩4,705 | ₩4,760 | ₩4,620 | ₩4,645 | -1.28% | 6.4만 |
|---|
| 2025.10.29 | ₩4,850 | ₩4,895 | ₩4,700 | ₩4,705 | -2.99% | 11.9만 |
|---|
| 2025.10.28 | ₩4,885 | ₩4,885 | ₩4,780 | ₩4,850 | -0.72% | 6.1만 |
|---|
| 2025.10.27 | ₩4,980 | ₩5,020 | ₩4,800 | ₩4,880 | -2.01% | 18.9만 |
|---|
| 2025.10.24 | ₩5,040 | ₩5,100 | ₩4,995 | ₩5,020 | -0.40% | 2.6만 |
|---|
| 2025.10.23 | ₩5,050 | ₩5,100 | ₩4,995 | ₩5,040 | -0.20% | 2.9만 |
|---|
| 2025.10.22 | ₩5,060 | ₩5,060 | ₩4,930 | ₩5,030 | -0.59% | 4.1만 |
|---|
| 2025.10.21 | ₩5,040 | ₩5,150 | ₩4,970 | ₩4,990 | -0.99% | 4만 |
|---|
| 2025.10.20 | ₩4,990 | ₩5,050 | ₩4,925 | ₩5,030 | +0.80% | 5.2만 |
|---|
| 2025.10.17 | ₩5,060 | ₩5,060 | ₩4,980 | ₩4,990 | -1.38% | 6만 |
|---|
| 2025.10.16 | ₩5,120 | ₩5,130 | ₩5,030 | ₩5,080 | -0.78% | 3.4만 |
|---|
| 2025.10.15 | ₩5,150 | ₩5,150 | ₩5,000 | ₩5,070 | -1.55% | 5.4만 |
|---|
| 2025.10.14 | ₩5,120 | ₩5,170 | ₩4,995 | ₩5,060 | -1.17% | 4.9만 |
|---|
| 2025.10.13 | ₩5,200 | ₩5,250 | ₩4,985 | ₩5,070 | -2.50% | 28.4만 |
|---|
| 2025.10.10 | ₩5,310 | ₩5,430 | ₩5,190 | ₩5,200 | -2.07% | 7.3만 |
|---|