시장 데이터를 불러오는 중
전체 종목
DH오토리드 과거 주가
290120.KQ · KOSDAQ
주요 제품·사업: 자동차 스티어링휠
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
290120.KQ · KOSDAQ
주요 제품·사업: 자동차 스티어링휠
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,215 | ₩2,215 | ₩2,155 | ₩2,180 | -1.58% | 4.2천 |
| 2026.10.07 | ₩2,175 | ₩2,215 | ₩2,145 | ₩2,175 | 0.00% | 3.3천 |
| 2026.10.06 | ₩2,190 | ₩2,190 | ₩2,110 | ₩2,175 | -0.68% | 2.3만 |
| 2026.10.02 | ₩2,160 | ₩2,165 | ₩2,105 | ₩2,115 | -2.08% | 1.8만 |
| 2026.10.01 | ₩2,130 | ₩2,170 | ₩2,105 | ₩2,165 | +1.64% | 1.2만 |
| 2026.09.30 | ₩2,180 | ₩2,210 | ₩2,075 | ₩2,150 | -1.38% | 4.2만 |
| 2026.09.29 | ₩2,235 | ₩2,235 | ₩2,110 | ₩2,180 | -2.46% | 2.5만 |
| 2026.09.28 | ₩2,130 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,080 |
| ₩2,205 |
| +3.52% |
| 38.5만 |
| 2026.09.23 | ₩2,165 | ₩2,165 | ₩2,080 | ₩2,140 | -1.15% | 8.4천 |
|---|
| 2026.09.22 | ₩2,150 | ₩2,165 | ₩2,110 | ₩2,130 | -0.93% | 7.3천 |
|---|
| 2026.09.21 | ₩2,100 | ₩2,130 | ₩2,080 | ₩2,120 | +0.95% | 4.1천 |
|---|
| 2026.09.18 | ₩2,195 | ₩2,195 | ₩2,095 | ₩2,100 | -4.33% | 1.4만 |
|---|
| 2026.09.17 | ₩2,135 | ₩2,145 | ₩2,070 | ₩2,140 | +0.23% | 6.1천 |
|---|
| 2026.09.16 | ₩2,150 | ₩2,150 | ₩2,070 | ₩2,120 | -1.40% | 1.6만 |
|---|
| 2026.09.15 | ₩2,160 | ₩2,175 | ₩2,105 | ₩2,130 | -1.39% | 1.6만 |
|---|
| 2026.09.14 | ₩2,150 | ₩2,240 | ₩2,150 | ₩2,160 | +0.47% | 5.7천 |
|---|
| 2026.09.11 | ₩2,210 | ₩2,215 | ₩2,175 | ₩2,200 | -0.45% | 1.3만 |
|---|
| 2026.09.10 | ₩2,230 | ₩2,230 | ₩2,200 | ₩2,230 | 0.00% | 6.3천 |
|---|
| 2026.09.09 | ₩2,225 | ₩2,230 | ₩2,210 | ₩2,230 | +0.22% | 7.9천 |
|---|
| 2026.09.08 | ₩2,240 | ₩2,240 | ₩2,210 | ₩2,225 | -0.67% | 7.7천 |
|---|
| 2026.09.07 | ₩2,245 | ₩2,265 | ₩2,230 | ₩2,240 | -0.22% | 7.3천 |
|---|
| 2026.09.04 | ₩2,245 | ₩2,265 | ₩2,235 | ₩2,245 | 0.00% | 8.8천 |
|---|
| 2026.09.03 | ₩2,255 | ₩2,255 | ₩2,225 | ₩2,250 | -0.22% | 4.9천 |
|---|
| 2026.09.02 | ₩2,265 | ₩2,265 | ₩2,220 | ₩2,255 | -0.44% | 1.8만 |
|---|
| 2026.09.01 | ₩2,290 | ₩2,325 | ₩2,240 | ₩2,270 | -0.87% | 1.5만 |
|---|
| 2026.08.31 | ₩2,305 | ₩2,320 | ₩2,265 | ₩2,290 | -0.65% | 5.2천 |
|---|
| 2026.08.28 | ₩2,295 | ₩2,360 | ₩2,250 | ₩2,305 | +0.44% | 5.2천 |
|---|
| 2026.08.27 | ₩2,290 | ₩2,305 | ₩2,255 | ₩2,295 | +0.22% | 4.8천 |
|---|
| 2026.08.26 | ₩2,305 | ₩2,305 | ₩2,260 | ₩2,290 | -0.65% | 2.5천 |
|---|
| 2026.08.25 | ₩2,245 | ₩2,315 | ₩2,235 | ₩2,305 | +2.67% | 9.2천 |
|---|
| 2026.08.24 | ₩2,260 | ₩2,305 | ₩2,240 | ₩2,245 | -0.66% | 1.5만 |
|---|
| 2026.08.21 | ₩2,335 | ₩2,355 | ₩2,240 | ₩2,335 | 0.00% | 3.8만 |
|---|
| 2026.08.20 | ₩2,350 | ₩2,355 | ₩2,290 | ₩2,355 | +0.21% | 1.6만 |
|---|
| 2026.08.19 | ₩2,300 | ₩2,370 | ₩2,300 | ₩2,365 | +2.83% | 3.2천 |
|---|
| 2026.08.18 | ₩2,445 | ₩2,475 | ₩2,345 | ₩2,415 | -1.23% | 3.6만 |
|---|
| 2026.08.14 | ₩2,380 | ₩2,460 | ₩2,335 | ₩2,450 | +2.94% | 1.5만 |
|---|
| 2026.08.13 | ₩2,395 | ₩2,400 | ₩2,335 | ₩2,400 | +0.21% | 9.4천 |
|---|
| 2026.08.12 | ₩2,380 | ₩2,400 | ₩2,360 | ₩2,395 | +0.63% | 7.4천 |
|---|
| 2026.08.11 | ₩2,400 | ₩2,400 | ₩2,345 | ₩2,380 | -0.83% | 5.2천 |
|---|
| 2026.08.10 | ₩2,425 | ₩2,425 | ₩2,310 | ₩2,370 | -2.27% | 1.5만 |
|---|
| 2026.08.07 | ₩2,345 | ₩2,400 | ₩2,285 | ₩2,365 | +0.85% | 5.4천 |
|---|
| 2026.08.06 | ₩2,345 | ₩2,390 | ₩2,305 | ₩2,340 | -0.21% | 3.6천 |
|---|
| 2026.08.05 | ₩2,350 | ₩2,350 | ₩2,285 | ₩2,345 | -0.21% | 7.2천 |
|---|
| 2026.08.04 | ₩2,145 | ₩2,330 | ₩2,145 | ₩2,325 | +8.39% | 1.6만 |
|---|
| 2026.08.03 | ₩2,310 | ₩2,330 | ₩2,280 | ₩2,315 | +0.22% | 2.1천 |
|---|
| 2026.07.31 | ₩2,270 | ₩2,335 | ₩2,255 | ₩2,285 | +0.66% | 6.9천 |
|---|
| 2026.07.30 | ₩2,250 | ₩2,325 | ₩2,230 | ₩2,250 | 0.00% | 8.6천 |
|---|
| 2026.07.29 | ₩2,360 | ₩2,415 | ₩2,105 | ₩2,340 | -0.85% | 2.5만 |
|---|
| 2026.07.28 | ₩2,315 | ₩2,360 | ₩2,210 | ₩2,360 | +1.94% | 1.4만 |
|---|
| 2026.07.27 | ₩2,410 | ₩2,425 | ₩2,315 | ₩2,315 | -3.94% | 6.3천 |
|---|
| 2026.07.24 | ₩2,385 | ₩2,465 | ₩2,335 | ₩2,405 | +0.84% | 7.5천 |
|---|
| 2026.07.23 | ₩2,325 | ₩2,400 | ₩2,260 | ₩2,390 | +2.80% | 2.2만 |
|---|
| 2026.07.22 | ₩2,325 | ₩2,325 | ₩2,245 | ₩2,305 | -0.86% | 8.9천 |
|---|
| 2026.07.21 | ₩2,255 | ₩2,325 | ₩2,135 | ₩2,290 | +1.55% | 1.2만 |
|---|
| 2026.07.20 | ₩2,325 | ₩2,325 | ₩2,205 | ₩2,255 | -3.01% | 1.9만 |
|---|
| 2026.07.16 | ₩2,375 | ₩2,390 | ₩2,290 | ₩2,345 | -1.26% | 1.4만 |
|---|
| 2026.07.15 | ₩2,400 | ₩2,425 | ₩2,360 | ₩2,415 | +0.63% | 1.7만 |
|---|
| 2026.07.14 | ₩2,425 | ₩2,465 | ₩2,315 | ₩2,430 | +0.21% | 2.6만 |
|---|
| 2026.07.13 | ₩2,455 | ₩2,485 | ₩2,340 | ₩2,430 | -1.02% | 1.1만 |
|---|
| 2026.07.10 | ₩2,325 | ₩2,530 | ₩2,320 | ₩2,475 | +6.45% | 5만 |
|---|
| 2026.07.09 | ₩2,395 | ₩2,395 | ₩2,210 | ₩2,340 | -2.30% | 1.5만 |
|---|
| 2026.07.08 | ₩2,425 | ₩2,425 | ₩2,320 | ₩2,400 | -1.03% | 1.2만 |
|---|
| 2026.07.07 | ₩2,410 | ₩2,460 | ₩2,340 | ₩2,405 | -0.21% | 1.1만 |
|---|
| 2026.07.06 | ₩2,450 | ₩2,475 | ₩2,390 | ₩2,430 | -0.82% | 9.4천 |
|---|
| 2026.07.03 | ₩2,320 | ₩2,500 | ₩2,320 | ₩2,470 | +6.47% | 2.1만 |
|---|
| 2026.07.02 | ₩2,335 | ₩2,425 | ₩2,335 | ₩2,400 | +2.78% | 1.8만 |
|---|
| 2026.07.01 | ₩2,540 | ₩2,540 | ₩2,365 | ₩2,455 | -3.35% | 8.5천 |
|---|
| 2026.06.30 | ₩2,345 | ₩2,405 | ₩2,275 | ₩2,385 | +1.71% | 1.4만 |
|---|
| 2026.06.29 | ₩2,265 | ₩2,375 | ₩2,200 | ₩2,345 | +3.53% | 2.9만 |
|---|
| 2026.06.26 | ₩2,245 | ₩2,280 | ₩2,145 | ₩2,270 | +1.11% | 3.8만 |
|---|
| 2026.06.25 | ₩2,420 | ₩2,420 | ₩2,205 | ₩2,260 | -6.61% | 5.2만 |
|---|
| 2026.06.24 | ₩2,125 | ₩2,640 | ₩2,125 | ₩2,365 | +11.29% | 20.2만 |
|---|
| 2026.06.23 | ₩2,405 | ₩2,405 | ₩2,255 | ₩2,260 | -6.03% | 3.6만 |
|---|
| 2026.06.22 | ₩2,530 | ₩2,530 | ₩2,395 | ₩2,415 | -4.55% | 5.2만 |
|---|
| 2026.06.19 | ₩2,685 | ₩2,685 | ₩2,485 | ₩2,530 | -5.77% | 7.5만 |
|---|
| 2026.06.18 | ₩2,580 | ₩2,900 | ₩2,500 | ₩2,685 | +4.07% | 12.5만 |
|---|
| 2026.06.17 | ₩2,545 | ₩2,580 | ₩2,520 | ₩2,580 | +1.38% | 1만 |
|---|
| 2026.06.16 | ₩2,560 | ₩2,580 | ₩2,520 | ₩2,545 | -0.59% | 9.3천 |
|---|
| 2026.06.15 | ₩2,610 | ₩2,610 | ₩2,540 | ₩2,545 | -2.49% | 1.8만 |
|---|
| 2026.06.12 | ₩2,550 | ₩2,650 | ₩2,545 | ₩2,570 | +0.78% | 1.7만 |
|---|
| 2026.06.11 | ₩2,535 | ₩2,585 | ₩2,510 | ₩2,550 | +0.59% | 1만 |
|---|
| 2026.06.10 | ₩2,650 | ₩2,650 | ₩2,480 | ₩2,535 | -4.34% | 6.9만 |
|---|
| 2026.06.09 | ₩2,605 | ₩2,670 | ₩2,605 | ₩2,650 | +1.73% | 1.7만 |
|---|
| 2026.06.08 | ₩2,565 | ₩2,680 | ₩2,565 | ₩2,605 | +1.56% | 4.1만 |
|---|
| 2026.06.05 | ₩2,730 | ₩2,755 | ₩2,665 | ₩2,685 | -1.65% | 3.1만 |
|---|
| 2026.06.04 | ₩2,775 | ₩2,815 | ₩2,715 | ₩2,750 | -0.90% | 2.4만 |
|---|
| 2026.06.02 | ₩2,790 | ₩2,820 | ₩2,695 | ₩2,775 | -0.54% | 3.7만 |
|---|
| 2026.06.01 | ₩2,900 | ₩2,900 | ₩2,730 | ₩2,785 | -3.97% | 8.6만 |
|---|
| 2026.05.29 | ₩2,915 | ₩3,050 | ₩2,830 | ₩2,900 | -0.51% | 4.4만 |
|---|
| 2026.05.28 | ₩2,870 | ₩2,945 | ₩2,800 | ₩2,940 | +2.44% | 6.4만 |
|---|
| 2026.05.27 | ₩2,830 | ₩2,895 | ₩2,745 | ₩2,865 | +1.24% | 5.6만 |
|---|
| 2026.05.26 | ₩2,750 | ₩2,840 | ₩2,720 | ₩2,800 | +1.82% | 6.1만 |
|---|
| 2026.05.22 | ₩2,680 | ₩2,750 | ₩2,670 | ₩2,750 | +2.61% | 5.1만 |
|---|
| 2026.05.21 | ₩2,580 | ₩2,765 | ₩2,580 | ₩2,680 | +3.88% | 6.6만 |
|---|
| 2026.05.20 | ₩2,660 | ₩2,680 | ₩2,560 | ₩2,580 | -3.01% | 9.8만 |
|---|
| 2026.05.19 | ₩2,770 | ₩2,770 | ₩2,665 | ₩2,680 | -3.25% | 6만 |
|---|
| 2026.05.18 | ₩2,715 | ₩2,920 | ₩2,670 | ₩2,720 | +0.18% | 5.3만 |
|---|
| 2026.05.15 | ₩2,755 | ₩2,765 | ₩2,665 | ₩2,715 | -1.45% | 9만 |
|---|
| 2026.05.14 | ₩2,745 | ₩2,820 | ₩2,675 | ₩2,755 | +0.36% | 2.6만 |
|---|
| 2026.05.13 | ₩2,745 | ₩2,850 | ₩2,695 | ₩2,740 | -0.18% | 6.4만 |
|---|
| 2026.05.12 | ₩2,795 | ₩2,800 | ₩2,700 | ₩2,745 | -1.79% | 6.5만 |
|---|
| 2026.05.11 | ₩2,915 | ₩2,950 | ₩2,705 | ₩2,795 | -4.12% | 9.3만 |
|---|
| 2026.05.08 | ₩2,950 | ₩3,000 | ₩2,885 | ₩2,915 | -1.19% | 4.2만 |
|---|
| 2026.05.07 | ₩2,995 | ₩3,095 | ₩2,915 | ₩2,950 | -1.50% | 6.7만 |
|---|
| 2026.05.06 | ₩3,115 | ₩3,115 | ₩2,925 | ₩2,995 | -3.85% | 17.7만 |
|---|
| 2026.05.04 | ₩3,285 | ₩3,285 | ₩3,025 | ₩3,115 | -5.18% | 18.4만 |
|---|
| 2026.04.30 | ₩3,135 | ₩3,520 | ₩3,115 | ₩3,295 | +5.10% | 66.7만 |
|---|
| 2026.04.29 | ₩2,850 | ₩3,195 | ₩2,770 | ₩3,170 | +11.23% | 41만 |
|---|
| 2026.04.28 | ₩2,705 | ₩2,855 | ₩2,655 | ₩2,755 | +1.85% | 6.7만 |
|---|
| 2026.04.27 | ₩2,710 | ₩2,730 | ₩2,680 | ₩2,690 | -0.74% | 3.7만 |
|---|
| 2026.04.24 | ₩2,650 | ₩2,720 | ₩2,645 | ₩2,705 | +2.08% | 4.8만 |
|---|
| 2026.04.23 | ₩2,710 | ₩2,730 | ₩2,645 | ₩2,660 | -1.85% | 3.8만 |
|---|
| 2026.04.22 | ₩2,745 | ₩2,775 | ₩2,680 | ₩2,705 | -1.46% | 4.4만 |
|---|
| 2026.04.21 | ₩2,790 | ₩2,805 | ₩2,670 | ₩2,770 | -0.72% | 3.9만 |
|---|
| 2026.04.20 | ₩2,830 | ₩2,830 | ₩2,760 | ₩2,770 | -2.12% | 3.1만 |
|---|
| 2026.04.17 | ₩2,785 | ₩2,810 | ₩2,725 | ₩2,810 | +0.90% | 2.9만 |
|---|
| 2026.04.16 | ₩2,735 | ₩2,790 | ₩2,700 | ₩2,785 | +1.83% | 5.2만 |
|---|
| 2026.04.15 | ₩2,725 | ₩2,750 | ₩2,705 | ₩2,745 | +0.73% | 3.2만 |
|---|
| 2026.04.14 | ₩2,705 | ₩2,735 | ₩2,650 | ₩2,690 | -0.55% | 4.6만 |
|---|
| 2026.04.13 | ₩2,710 | ₩2,725 | ₩2,640 | ₩2,705 | -0.18% | 3.1만 |
|---|
| 2026.04.10 | ₩2,620 | ₩2,715 | ₩2,600 | ₩2,710 | +3.44% | 6.9만 |
|---|
| 2026.04.09 | ₩2,650 | ₩2,650 | ₩2,580 | ₩2,610 | -1.51% | 2.8만 |
|---|
| 2026.04.08 | ₩2,635 | ₩2,670 | ₩2,620 | ₩2,650 | +0.57% | 4.6만 |
|---|
| 2026.04.07 | ₩2,600 | ₩2,635 | ₩2,545 | ₩2,615 | +0.58% | 3.9만 |
|---|
| 2026.04.06 | ₩2,630 | ₩2,635 | ₩2,560 | ₩2,600 | -1.14% | 2.9만 |
|---|
| 2026.04.03 | ₩2,520 | ₩2,635 | ₩2,520 | ₩2,630 | +4.37% | 5만 |
|---|
| 2026.04.02 | ₩2,605 | ₩2,605 | ₩2,480 | ₩2,515 | -3.45% | 6.2만 |
|---|
| 2026.04.01 | ₩2,460 | ₩2,600 | ₩2,450 | ₩2,570 | +4.47% | 6.1만 |
|---|
| 2026.03.31 | ₩2,410 | ₩2,430 | ₩2,355 | ₩2,415 | +0.21% | 310.6만 |
|---|
| 2026.03.30 | ₩2,455 | ₩2,490 | ₩2,405 | ₩2,430 | -1.02% | 8.4만 |
|---|
| 2026.03.27 | ₩2,525 | ₩2,540 | ₩2,425 | ₩2,540 | +0.59% | 7만 |
|---|
| 2026.03.26 | ₩2,570 | ₩2,590 | ₩2,475 | ₩2,550 | -0.78% | 6.8만 |
|---|
| 2026.03.25 | ₩2,635 | ₩2,650 | ₩2,540 | ₩2,570 | -2.47% | 4.7만 |
|---|
| 2026.03.24 | ₩2,650 | ₩2,685 | ₩2,555 | ₩2,620 | -1.13% | 6.5만 |
|---|
| 2026.03.23 | ₩2,695 | ₩2,695 | ₩2,540 | ₩2,640 | -2.04% | 4.3만 |
|---|
| 2026.03.20 | ₩2,720 | ₩2,720 | ₩2,665 | ₩2,700 | -0.74% | 2.4만 |
|---|
| 2026.03.19 | ₩2,715 | ₩2,795 | ₩2,640 | ₩2,720 | +0.18% | 5만 |
|---|
| 2026.03.18 | ₩2,750 | ₩2,775 | ₩2,690 | ₩2,740 | -0.36% | 3.2만 |
|---|
| 2026.03.17 | ₩2,780 | ₩2,780 | ₩2,660 | ₩2,735 | -1.62% | 4.6만 |
|---|
| 2026.03.16 | ₩2,670 | ₩2,690 | ₩2,625 | ₩2,685 | +0.56% | 3.2만 |
|---|
| 2026.03.13 | ₩2,640 | ₩2,700 | ₩2,500 | ₩2,700 | +2.27% | 5.8만 |
|---|
| 2026.03.12 | ₩2,700 | ₩2,740 | ₩2,670 | ₩2,720 | +0.74% | 1.7만 |
|---|
| 2026.03.11 | ₩2,665 | ₩2,735 | ₩2,650 | ₩2,700 | +1.31% | 4.8만 |
|---|
| 2026.03.10 | ₩2,535 | ₩2,715 | ₩2,535 | ₩2,660 | +4.93% | 7.9만 |
|---|
| 2026.03.09 | ₩2,840 | ₩2,840 | ₩2,455 | ₩2,455 | -13.56% | 12.3만 |
|---|
| 2026.03.06 | ₩2,815 | ₩2,855 | ₩2,710 | ₩2,850 | +1.24% | 3.6만 |
|---|
| 2026.03.05 | ₩2,725 | ₩2,855 | ₩2,725 | ₩2,815 | +3.30% | 8.4만 |
|---|
| 2026.03.04 | ₩2,860 | ₩2,860 | ₩2,620 | ₩2,690 | -5.94% | 15.8만 |
|---|
| 2026.03.03 | ₩2,900 | ₩2,980 | ₩2,870 | ₩2,920 | +0.69% | 11.4만 |
|---|
| 2026.02.27 | ₩2,950 | ₩3,035 | ₩2,940 | ₩2,990 | +1.36% | 12.8만 |
|---|
| 2026.02.26 | ₩3,065 | ₩3,065 | ₩2,900 | ₩2,940 | -4.08% | 8.7만 |
|---|
| 2026.02.25 | ₩3,020 | ₩3,095 | ₩2,960 | ₩3,010 | -0.33% | 17만 |
|---|
| 2026.02.24 | ₩2,965 | ₩2,965 | ₩2,880 | ₩2,940 | -0.84% | 4.9만 |
|---|
| 2026.02.23 | ₩2,900 | ₩3,000 | ₩2,870 | ₩2,930 | +1.03% | 10.9만 |
|---|
| 2026.02.20 | ₩2,895 | ₩2,925 | ₩2,800 | ₩2,895 | 0.00% | 6.1만 |
|---|
| 2026.02.19 | ₩2,915 | ₩2,915 | ₩2,825 | ₩2,895 | -0.69% | 7.5만 |
|---|
| 2026.02.13 | ₩2,820 | ₩2,875 | ₩2,780 | ₩2,835 | +0.53% | 4.1만 |
|---|
| 2026.02.12 | ₩2,805 | ₩2,865 | ₩2,770 | ₩2,820 | +0.53% | 4.5만 |
|---|
| 2026.02.11 | ₩2,740 | ₩2,900 | ₩2,735 | ₩2,805 | +2.37% | 4.7만 |
|---|
| 2026.02.10 | ₩2,690 | ₩2,790 | ₩2,680 | ₩2,740 | +1.86% | 11.2만 |
|---|
| 2026.02.09 | ₩2,675 | ₩2,725 | ₩2,650 | ₩2,670 | -0.19% | 3.2만 |
|---|
| 2026.02.06 | ₩2,725 | ₩2,725 | ₩2,595 | ₩2,645 | -2.94% | 4만 |
|---|
| 2026.02.05 | ₩2,725 | ₩2,800 | ₩2,700 | ₩2,725 | 0.00% | 3.9만 |
|---|
| 2026.02.04 | ₩2,750 | ₩2,795 | ₩2,655 | ₩2,730 | -0.73% | 5.7만 |
|---|
| 2026.02.03 | ₩2,660 | ₩2,895 | ₩2,660 | ₩2,740 | +3.01% | 5.8만 |
|---|
| 2026.02.02 | ₩2,885 | ₩2,885 | ₩2,655 | ₩2,660 | -7.80% | 5.1만 |
|---|
| 2026.01.30 | ₩2,805 | ₩2,845 | ₩2,725 | ₩2,735 | -2.50% | 9.9만 |
|---|
| 2026.01.29 | ₩2,885 | ₩2,885 | ₩2,790 | ₩2,815 | -2.43% | 7.5만 |
|---|
| 2026.01.28 | ₩2,830 | ₩2,900 | ₩2,820 | ₩2,845 | +0.53% | 7.4만 |
|---|
| 2026.01.27 | ₩2,910 | ₩2,925 | ₩2,785 | ₩2,815 | -3.26% | 12.5만 |
|---|
| 2026.01.26 | ₩2,830 | ₩3,110 | ₩2,760 | ₩2,865 | +1.24% | 33.7만 |
|---|
| 2026.01.23 | ₩2,860 | ₩2,870 | ₩2,780 | ₩2,795 | -2.27% | 8만 |
|---|
| 2026.01.22 | ₩2,985 | ₩3,030 | ₩2,805 | ₩2,860 | -4.19% | 16.3만 |
|---|
| 2026.01.21 | ₩2,980 | ₩3,030 | ₩2,925 | ₩2,970 | -0.34% | 15.1만 |
|---|
| 2026.01.20 | ₩3,210 | ₩3,320 | ₩2,910 | ₩3,045 | -5.14% | 53.5만 |
|---|
| 2026.01.19 | ₩2,955 | ₩3,200 | ₩2,875 | ₩3,140 | +6.26% | 43.8만 |
|---|
| 2026.01.16 | ₩3,135 | ₩3,170 | ₩2,855 | ₩2,945 | -6.06% | 55.5만 |
|---|
| 2026.01.15 | ₩3,540 | ₩3,540 | ₩3,160 | ₩3,170 | -10.45% | 76.2만 |
|---|
| 2026.01.14 | ₩3,855 | ₩3,900 | ₩3,265 | ₩3,340 | -13.36% | 460.9만 |
|---|
| 2026.01.13 | ₩2,790 | ₩3,575 | ₩2,605 | ₩3,575 | +28.14% | 429.2만 |
|---|
| 2026.01.12 | ₩2,640 | ₩2,830 | ₩2,585 | ₩2,750 | +4.17% | 14.8만 |
|---|
| 2026.01.09 | ₩2,580 | ₩2,685 | ₩2,515 | ₩2,645 | +2.52% | 11.1만 |
|---|
| 2026.01.08 | ₩2,750 | ₩2,755 | ₩2,535 | ₩2,580 | -6.18% | 22.3만 |
|---|
| 2026.01.07 | ₩2,515 | ₩3,060 | ₩2,485 | ₩2,725 | +8.35% | 175.2만 |
|---|
| 2026.01.06 | ₩2,470 | ₩2,515 | ₩2,460 | ₩2,515 | +1.82% | 2.2만 |
|---|
| 2026.01.05 | ₩2,480 | ₩2,515 | ₩2,460 | ₩2,470 | -0.40% | 4만 |
|---|
| 2026.01.02 | ₩2,460 | ₩2,475 | ₩2,410 | ₩2,450 | -0.41% | 2.5만 |
|---|
| 2025.12.30 | ₩2,435 | ₩2,470 | ₩2,405 | ₩2,460 | +1.03% | 1.4만 |
|---|
| 2025.12.29 | ₩2,405 | ₩2,445 | ₩2,395 | ₩2,435 | +1.25% | 1.4만 |
|---|
| 2025.12.26 | ₩2,470 | ₩2,470 | ₩2,400 | ₩2,405 | -2.63% | 2.6만 |
|---|
| 2025.12.24 | ₩2,435 | ₩2,480 | ₩2,405 | ₩2,440 | +0.21% | 1.1만 |
|---|
| 2025.12.23 | ₩2,420 | ₩2,435 | ₩2,390 | ₩2,435 | +0.62% | 1.7만 |
|---|
| 2025.12.22 | ₩2,450 | ₩2,450 | ₩2,390 | ₩2,420 | -1.22% | 9천 |
|---|
| 2025.12.19 | ₩2,405 | ₩2,475 | ₩2,385 | ₩2,450 | +1.87% | 3.2만 |
|---|
| 2025.12.18 | ₩2,450 | ₩2,450 | ₩2,400 | ₩2,405 | -1.84% | 6.3천 |
|---|
| 2025.12.17 | ₩2,400 | ₩2,460 | ₩2,375 | ₩2,450 | +2.08% | 4.3만 |
|---|
| 2025.12.16 | ₩2,430 | ₩2,430 | ₩2,395 | ₩2,400 | -1.23% | 6.1천 |
|---|
| 2025.12.15 | ₩2,405 | ₩2,430 | ₩2,395 | ₩2,430 | +1.04% | 6.5천 |
|---|
| 2025.12.12 | ₩2,430 | ₩2,430 | ₩2,390 | ₩2,405 | -1.03% | 1.1만 |
|---|
| 2025.12.11 | ₩2,440 | ₩2,440 | ₩2,400 | ₩2,405 | -1.43% | 6.1천 |
|---|
| 2025.12.10 | ₩2,405 | ₩2,440 | ₩2,375 | ₩2,435 | +1.25% | 1.1만 |
|---|
| 2025.12.09 | ₩2,450 | ₩2,450 | ₩2,385 | ₩2,405 | -1.84% | 1.7만 |
|---|
| 2025.12.08 | ₩2,415 | ₩2,450 | ₩2,415 | ₩2,440 | +1.04% | 1.2만 |
|---|
| 2025.12.05 | ₩2,445 | ₩2,445 | ₩2,390 | ₩2,415 | -1.23% | 8.2천 |
|---|
| 2025.12.04 | ₩2,450 | ₩2,450 | ₩2,385 | ₩2,430 | -0.82% | 1.3만 |
|---|
| 2025.12.03 | ₩2,455 | ₩2,455 | ₩2,410 | ₩2,440 | -0.61% | 6.9천 |
|---|
| 2025.12.02 | ₩2,480 | ₩2,480 | ₩2,400 | ₩2,420 | -2.42% | 9.1천 |
|---|
| 2025.12.01 | ₩2,475 | ₩2,475 | ₩2,405 | ₩2,420 | -2.22% | 8.7천 |
|---|
| 2025.11.28 | ₩2,420 | ₩2,455 | ₩2,385 | ₩2,405 | -0.62% | 2.6만 |
|---|
| 2025.11.27 | ₩2,385 | ₩2,470 | ₩2,355 | ₩2,420 | +1.47% | 1.8만 |
|---|
| 2025.11.26 | ₩2,410 | ₩2,415 | ₩2,370 | ₩2,380 | -1.24% | 7.8천 |
|---|
| 2025.11.25 | ₩2,455 | ₩2,455 | ₩2,395 | ₩2,410 | -1.83% | 1.1만 |
|---|
| 2025.11.24 | ₩2,410 | ₩2,450 | ₩2,335 | ₩2,405 | -0.21% | 1.5만 |
|---|
| 2025.11.21 | ₩2,425 | ₩2,440 | ₩2,395 | ₩2,400 | -1.03% | 7.2천 |
|---|
| 2025.11.20 | ₩2,430 | ₩2,430 | ₩2,405 | ₩2,425 | -0.21% | 1.3만 |
|---|
| 2025.11.19 | ₩2,345 | ₩2,400 | ₩2,325 | ₩2,390 | +1.92% | 1.7만 |
|---|
| 2025.11.18 | ₩2,325 | ₩2,455 | ₩2,325 | ₩2,345 | +0.86% | 2.5만 |
|---|
| 2025.11.17 | ₩2,320 | ₩2,430 | ₩2,305 | ₩2,325 | +0.22% | 5.7만 |
|---|
| 2025.11.14 | ₩2,380 | ₩2,380 | ₩2,280 | ₩2,300 | -3.36% | 2.4만 |
|---|
| 2025.11.13 | ₩2,355 | ₩2,395 | ₩2,340 | ₩2,340 | -0.64% | 1.5만 |
|---|
| 2025.11.12 | ₩2,345 | ₩2,400 | ₩2,315 | ₩2,360 | +0.64% | 7.5천 |
|---|
| 2025.11.11 | ₩2,355 | ₩2,395 | ₩2,310 | ₩2,345 | -0.42% | 1.8만 |
|---|
| 2025.11.10 | ₩2,290 | ₩2,390 | ₩2,265 | ₩2,355 | +2.84% | 2.6만 |
|---|
| 2025.11.07 | ₩2,255 | ₩2,345 | ₩2,230 | ₩2,290 | +1.55% | 5.6만 |
|---|
| 2025.11.06 | ₩2,270 | ₩2,285 | ₩2,245 | ₩2,255 | -0.66% | 1.7만 |
|---|
| 2025.11.05 | ₩2,280 | ₩2,280 | ₩2,220 | ₩2,275 | -0.22% | 3.7만 |
|---|
| 2025.11.04 | ₩2,260 | ₩2,325 | ₩2,225 | ₩2,235 | -1.11% | 1.9만 |
|---|
| 2025.11.03 | ₩2,285 | ₩2,335 | ₩2,205 | ₩2,260 | -1.09% | 5.4만 |
|---|
| 2025.10.31 | ₩2,240 | ₩2,320 | ₩2,205 | ₩2,285 | +2.01% | 2.2만 |
|---|
| 2025.10.30 | ₩2,305 | ₩2,360 | ₩2,245 | ₩2,260 | -1.95% | 2.5만 |
|---|
| 2025.10.29 | ₩2,245 | ₩2,310 | ₩2,220 | ₩2,295 | +2.23% | 3.5만 |
|---|
| 2025.10.28 | ₩2,240 | ₩2,260 | ₩2,225 | ₩2,245 | +0.22% | 1.4만 |
|---|
| 2025.10.27 | ₩2,230 | ₩2,330 | ₩2,200 | ₩2,225 | -0.22% | 2.7만 |
|---|
| 2025.10.24 | ₩2,240 | ₩2,250 | ₩2,220 | ₩2,230 | -0.45% | 1.9만 |
|---|
| 2025.10.23 | ₩2,255 | ₩2,265 | ₩2,200 | ₩2,240 | -0.67% | 2.1만 |
|---|
| 2025.10.22 | ₩2,280 | ₩2,325 | ₩2,215 | ₩2,280 | 0.00% | 2.9만 |
|---|
| 2025.10.21 | ₩2,310 | ₩2,310 | ₩2,280 | ₩2,290 | -0.87% | 1.7만 |
|---|
| 2025.10.20 | ₩2,325 | ₩2,325 | ₩2,285 | ₩2,315 | -0.43% | 1.1만 |
|---|
| 2025.10.17 | ₩2,320 | ₩2,345 | ₩2,295 | ₩2,325 | +0.22% | 1.4만 |
|---|
| 2025.10.16 | ₩2,310 | ₩2,335 | ₩2,295 | ₩2,320 | +0.43% | 1.2만 |
|---|
| 2025.10.15 | ₩2,310 | ₩2,310 | ₩2,290 | ₩2,310 | 0.00% | 1.6만 |
|---|
| 2025.10.14 | ₩2,325 | ₩2,325 | ₩2,300 | ₩2,310 | -0.65% | 1.1만 |
|---|
| 2025.10.13 | ₩2,335 | ₩2,340 | ₩2,290 | ₩2,335 | 0.00% | 1.9만 |
|---|
| 2025.10.10 | ₩2,320 | ₩2,345 | ₩2,300 | ₩2,345 | +1.08% | 2.2만 |
|---|