시장 데이터를 불러오는 중
전체 종목
디케이티 과거 주가
290550.KQ · KOSDAQ
주요 제품·사업: 스마트폰용 FPCA
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
290550.KQ · KOSDAQ
주요 제품·사업: 스마트폰용 FPCA
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,700 | ₩25,950 | ₩23,000 | ₩25,550 | +7.81% | 55.1만 |
| 2026.10.07 | ₩24,300 | ₩24,300 | ₩22,050 | ₩23,600 | -2.88% | 28.7만 |
| 2026.10.06 | ₩24,050 | ₩24,650 | ₩23,600 | ₩24,450 | +1.66% | 34.8만 |
| 2026.10.02 | ₩22,500 | ₩24,150 | ₩22,050 | ₩23,800 | +5.78% | 62.1만 |
| 2026.10.01 | ₩21,400 | ₩22,100 | ₩21,250 | ₩22,050 | +3.04% | 23.7만 |
| 2026.09.30 | ₩22,600 | ₩22,650 | ₩21,150 | ₩21,550 | -4.65% | 38.5만 |
| 2026.09.29 | ₩22,300 | ₩22,750 | ₩21,900 | ₩22,600 | +1.35% | 26.4만 |
| 2026.09.28 | ₩22,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,700 |
| ₩22,150 |
| -0.67% |
| 25.9만 |
| 2026.09.23 | ₩21,500 | ₩22,450 | ₩21,350 | ₩22,300 | +3.72% | 23.5만 |
|---|
| 2026.09.22 | ₩21,700 | ₩22,100 | ₩21,250 | ₩21,350 | -1.61% | 29.2만 |
|---|
| 2026.09.21 | ₩21,250 | ₩22,450 | ₩20,700 | ₩21,700 | +2.12% | 42.9만 |
|---|
| 2026.09.18 | ₩19,490 | ₩21,650 | ₩19,230 | ₩21,200 | +8.77% | 87.7만 |
|---|
| 2026.09.17 | ₩16,850 | ₩19,230 | ₩16,780 | ₩18,720 | +11.10% | 70.1만 |
|---|
| 2026.09.16 | ₩17,150 | ₩17,900 | ₩16,670 | ₩16,850 | -1.75% | 33.7만 |
|---|
| 2026.09.15 | ₩15,810 | ₩17,850 | ₩15,730 | ₩17,190 | +8.73% | 59.5만 |
|---|
| 2026.09.14 | ₩15,610 | ₩16,840 | ₩15,130 | ₩15,980 | +2.37% | 31.3만 |
|---|
| 2026.09.11 | ₩15,650 | ₩15,950 | ₩15,500 | ₩15,790 | +0.89% | 14.6만 |
|---|
| 2026.09.10 | ₩15,600 | ₩16,170 | ₩15,530 | ₩15,820 | +1.41% | 21.2만 |
|---|
| 2026.09.09 | ₩15,190 | ₩16,270 | ₩15,150 | ₩15,770 | +3.82% | 36.7만 |
|---|
| 2026.09.08 | ₩16,040 | ₩16,040 | ₩15,000 | ₩15,000 | -6.48% | 39.6만 |
|---|
| 2026.09.07 | ₩17,340 | ₩17,600 | ₩15,830 | ₩16,040 | -7.50% | 41.7만 |
|---|
| 2026.09.04 | ₩14,460 | ₩17,080 | ₩14,460 | ₩16,800 | +16.18% | 66.3만 |
|---|
| 2026.09.03 | ₩15,800 | ₩15,800 | ₩14,370 | ₩14,400 | -8.86% | 36.3만 |
|---|
| 2026.09.02 | ₩16,180 | ₩16,390 | ₩15,320 | ₩15,550 | -3.89% | 30.3만 |
|---|
| 2026.09.01 | ₩17,110 | ₩17,470 | ₩16,600 | ₩16,840 | -1.58% | 54.1만 |
|---|
| 2026.08.31 | ₩14,920 | ₩16,600 | ₩14,640 | ₩16,500 | +10.59% | 34.9만 |
|---|
| 2026.08.28 | ₩15,360 | ₩15,870 | ₩15,110 | ₩15,310 | -0.33% | 21.1만 |
|---|
| 2026.08.27 | ₩15,650 | ₩15,740 | ₩15,090 | ₩15,500 | -0.96% | 24.7만 |
|---|
| 2026.08.26 | ₩15,700 | ₩16,290 | ₩15,220 | ₩15,700 | 0.00% | 43.3만 |
|---|
| 2026.08.25 | ₩15,970 | ₩15,990 | ₩14,380 | ₩15,800 | -1.06% | 41.1만 |
|---|
| 2026.08.24 | ₩15,850 | ₩18,740 | ₩15,520 | ₩16,120 | +1.70% | 143만 |
|---|
| 2026.08.21 | ₩16,900 | ₩16,960 | ₩15,520 | ₩15,850 | -6.21% | 30.4만 |
|---|
| 2026.08.20 | ₩17,900 | ₩18,200 | ₩16,900 | ₩17,000 | -5.03% | 35만 |
|---|
| 2026.08.19 | ₩18,270 | ₩18,700 | ₩17,620 | ₩17,710 | -3.07% | 29.7만 |
|---|
| 2026.08.18 | ₩20,100 | ₩20,300 | ₩18,360 | ₩18,580 | -7.56% | 36.5만 |
|---|
| 2026.08.14 | ₩19,880 | ₩20,150 | ₩19,200 | ₩19,980 | +0.50% | 18.9만 |
|---|
| 2026.08.13 | ₩20,000 | ₩20,350 | ₩19,190 | ₩19,880 | -0.60% | 24.1만 |
|---|
| 2026.08.12 | ₩21,000 | ₩21,250 | ₩19,560 | ₩19,600 | -6.67% | 29만 |
|---|
| 2026.08.11 | ₩19,910 | ₩20,900 | ₩18,510 | ₩20,600 | +3.47% | 54.1만 |
|---|
| 2026.08.10 | ₩17,400 | ₩18,880 | ₩17,270 | ₩18,840 | +8.28% | 27.6만 |
|---|
| 2026.08.07 | ₩18,090 | ₩18,090 | ₩16,290 | ₩17,400 | -3.81% | 33.2만 |
|---|
| 2026.08.06 | ₩18,050 | ₩18,450 | ₩17,120 | ₩17,730 | -1.77% | 27.9만 |
|---|
| 2026.08.05 | ₩18,210 | ₩18,410 | ₩16,390 | ₩18,390 | +0.99% | 52.2만 |
|---|
| 2026.08.04 | ₩19,520 | ₩20,000 | ₩17,360 | ₩18,170 | -6.92% | 25.2만 |
|---|
| 2026.08.03 | ₩17,100 | ₩18,620 | ₩16,520 | ₩17,910 | +4.74% | 26.1만 |
|---|
| 2026.07.31 | ₩15,630 | ₩17,500 | ₩15,480 | ₩17,300 | +10.68% | 32.6만 |
|---|
| 2026.07.30 | ₩14,860 | ₩15,750 | ₩13,760 | ₩14,410 | -3.03% | 42.3만 |
|---|
| 2026.07.29 | ₩18,810 | ₩18,900 | ₩14,180 | ₩15,400 | -18.13% | 58.3만 |
|---|
| 2026.07.28 | ₩20,300 | ₩20,300 | ₩17,700 | ₩18,280 | -9.95% | 35.8만 |
|---|
| 2026.07.27 | ₩21,700 | ₩21,700 | ₩20,300 | ₩21,000 | -3.23% | 14.4만 |
|---|
| 2026.07.24 | ₩22,700 | ₩22,700 | ₩21,050 | ₩21,300 | -6.17% | 26만 |
|---|
| 2026.07.23 | ₩23,700 | ₩24,450 | ₩22,750 | ₩23,050 | -2.74% | 26.3만 |
|---|
| 2026.07.22 | ₩22,850 | ₩24,850 | ₩22,100 | ₩23,650 | +3.50% | 60.1만 |
|---|
| 2026.07.21 | ₩21,050 | ₩22,050 | ₩20,450 | ₩21,900 | +4.04% | 17.5만 |
|---|
| 2026.07.20 | ₩21,700 | ₩22,550 | ₩20,600 | ₩21,050 | -3.00% | 20.1만 |
|---|
| 2026.07.16 | ₩22,550 | ₩23,000 | ₩21,450 | ₩22,400 | -0.67% | 19.8만 |
|---|
| 2026.07.15 | ₩21,300 | ₩22,850 | ₩21,250 | ₩22,650 | +6.34% | 22.8만 |
|---|
| 2026.07.14 | ₩20,350 | ₩21,300 | ₩19,510 | ₩20,800 | +2.21% | 20.3만 |
|---|
| 2026.07.13 | ₩22,200 | ₩22,650 | ₩20,250 | ₩20,350 | -8.33% | 23만 |
|---|
| 2026.07.10 | ₩19,200 | ₩22,400 | ₩19,200 | ₩22,200 | +15.63% | 42.7만 |
|---|
| 2026.07.09 | ₩18,750 | ₩20,500 | ₩18,750 | ₩19,040 | +1.55% | 18.8만 |
|---|
| 2026.07.08 | ₩20,100 | ₩20,450 | ₩18,520 | ₩18,720 | -6.87% | 19.3만 |
|---|
| 2026.07.07 | ₩20,750 | ₩21,400 | ₩19,390 | ₩20,350 | -1.93% | 39.9만 |
|---|
| 2026.07.06 | ₩22,700 | ₩23,300 | ₩20,500 | ₩21,050 | -7.27% | 32.7만 |
|---|
| 2026.07.03 | ₩21,000 | ₩22,850 | ₩20,400 | ₩22,650 | +7.86% | 40.2만 |
|---|
| 2026.07.02 | ₩21,900 | ₩22,250 | ₩20,850 | ₩20,850 | -4.79% | 17.7만 |
|---|
| 2026.07.01 | ₩22,700 | ₩23,600 | ₩21,500 | ₩21,950 | -3.30% | 43.6만 |
|---|
| 2026.06.30 | ₩19,990 | ₩22,750 | ₩19,970 | ₩22,200 | +11.06% | 38.7만 |
|---|
| 2026.06.29 | ₩18,640 | ₩20,800 | ₩18,600 | ₩20,250 | +8.64% | 43.1만 |
|---|
| 2026.06.26 | ₩18,940 | ₩19,540 | ₩18,510 | ₩18,810 | -0.69% | 40만 |
|---|
| 2026.06.25 | ₩19,310 | ₩20,300 | ₩18,500 | ₩18,940 | -1.92% | 31만 |
|---|
| 2026.06.24 | ₩19,850 | ₩20,300 | ₩18,580 | ₩19,310 | -2.72% | 37.4만 |
|---|
| 2026.06.23 | ₩22,600 | ₩23,450 | ₩19,730 | ₩19,800 | -12.39% | 39만 |
|---|
| 2026.06.22 | ₩20,900 | ₩23,150 | ₩20,400 | ₩22,750 | +8.85% | 43.8만 |
|---|
| 2026.06.19 | ₩21,450 | ₩21,950 | ₩19,770 | ₩20,900 | -2.56% | 55.4만 |
|---|
| 2026.06.18 | ₩22,850 | ₩24,000 | ₩21,050 | ₩21,250 | -7.00% | 58.7만 |
|---|
| 2026.06.17 | ₩22,100 | ₩24,800 | ₩21,800 | ₩23,200 | +4.98% | 43.3만 |
|---|
| 2026.06.16 | ₩23,000 | ₩24,200 | ₩21,700 | ₩22,600 | -1.74% | 45.5만 |
|---|
| 2026.06.15 | ₩21,600 | ₩22,450 | ₩20,950 | ₩21,500 | -0.46% | 20.6만 |
|---|
| 2026.06.12 | ₩22,000 | ₩22,400 | ₩20,900 | ₩21,200 | -3.64% | 51.6만 |
|---|
| 2026.06.11 | ₩20,400 | ₩21,500 | ₩20,200 | ₩21,450 | +5.15% | 27.1만 |
|---|
| 2026.06.10 | ₩20,100 | ₩21,950 | ₩20,100 | ₩21,250 | +5.72% | 55 |
|---|
| 2026.06.09 | ₩21,350 | ₩22,400 | ₩19,810 | ₩20,700 | -3.04% | 49.1만 |
|---|
| 2026.06.08 | ₩20,000 | ₩21,750 | ₩20,000 | ₩20,900 | +4.50% | 46.5만 |
|---|
| 2026.06.05 | ₩23,900 | ₩26,200 | ₩22,550 | ₩22,850 | -4.39% | 21.6만 |
|---|
| 2026.06.04 | ₩24,050 | ₩25,750 | ₩23,650 | ₩24,550 | +2.08% | 27.9만 |
|---|
| 2026.06.02 | ₩24,000 | ₩24,500 | ₩22,450 | ₩23,600 | -1.67% | 52.9만 |
|---|
| 2026.06.01 | ₩24,850 | ₩27,600 | ₩23,750 | ₩24,200 | -2.62% | 57.6만 |
|---|
| 2026.05.29 | ₩25,250 | ₩27,450 | ₩23,450 | ₩24,850 | -1.58% | 48.3만 |
|---|
| 2026.05.28 | ₩25,550 | ₩25,900 | ₩22,800 | ₩25,200 | -1.37% | 24.1만 |
|---|
| 2026.05.27 | ₩27,450 | ₩27,750 | ₩24,550 | ₩26,000 | -5.28% | 34.7만 |
|---|
| 2026.05.26 | ₩28,350 | ₩28,950 | ₩27,250 | ₩28,000 | -1.23% | 21.5만 |
|---|
| 2026.05.22 | ₩25,750 | ₩28,300 | ₩25,300 | ₩28,150 | +9.32% | 22.5만 |
|---|
| 2026.05.21 | ₩24,750 | ₩26,450 | ₩24,550 | ₩25,150 | +1.62% | 22.9만 |
|---|
| 2026.05.20 | ₩26,400 | ₩26,450 | ₩22,600 | ₩24,600 | -6.82% | 45.5만 |
|---|
| 2026.05.19 | ₩27,000 | ₩28,800 | ₩24,850 | ₩26,400 | -2.22% | 24.9만 |
|---|
| 2026.05.18 | ₩28,250 | ₩28,850 | ₩26,100 | ₩26,500 | -6.19% | 33.3만 |
|---|
| 2026.05.15 | ₩33,050 | ₩34,950 | ₩26,500 | ₩28,350 | -14.22% | 85만 |
|---|
| 2026.05.14 | ₩31,600 | ₩34,500 | ₩30,100 | ₩33,000 | +4.43% | 40.6만 |
|---|
| 2026.05.13 | ₩30,550 | ₩33,550 | ₩29,600 | ₩32,550 | +6.55% | 50만 |
|---|
| 2026.05.12 | ₩31,950 | ₩31,950 | ₩28,800 | ₩30,600 | -4.23% | 47.3만 |
|---|
| 2026.05.11 | ₩31,000 | ₩32,150 | ₩28,550 | ₩31,050 | +0.16% | 70.1만 |
|---|
| 2026.05.08 | ₩28,600 | ₩31,400 | ₩28,100 | ₩31,200 | +9.09% | 70.8만 |
|---|
| 2026.05.07 | ₩27,800 | ₩29,350 | ₩27,350 | ₩28,700 | +3.24% | 36.1만 |
|---|
| 2026.05.06 | ₩27,800 | ₩29,050 | ₩26,650 | ₩27,800 | 0.00% | 72.5만 |
|---|
| 2026.05.04 | ₩26,000 | ₩27,600 | ₩25,650 | ₩26,550 | +2.12% | 68만 |
|---|
| 2026.04.30 | ₩26,900 | ₩27,700 | ₩25,300 | ₩25,450 | -5.39% | 39.2만 |
|---|
| 2026.04.29 | ₩23,500 | ₩26,850 | ₩23,450 | ₩26,500 | +12.77% | 77.3만 |
|---|
| 2026.04.28 | ₩26,950 | ₩26,950 | ₩23,850 | ₩23,850 | -11.50% | 81만 |
|---|
| 2026.04.27 | ₩27,000 | ₩28,500 | ₩26,200 | ₩26,300 | -2.59% | 86.2만 |
|---|
| 2026.04.24 | ₩25,500 | ₩27,350 | ₩24,550 | ₩26,700 | +4.71% | 47.5만 |
|---|
| 2026.04.23 | ₩26,500 | ₩27,050 | ₩24,650 | ₩25,150 | -5.09% | 65.9만 |
|---|
| 2026.04.22 | ₩24,150 | ₩26,700 | ₩24,050 | ₩26,200 | +8.49% | 62.1만 |
|---|
| 2026.04.21 | ₩24,700 | ₩25,400 | ₩23,700 | ₩24,150 | -2.23% | 44.8만 |
|---|
| 2026.04.20 | ₩25,100 | ₩25,450 | ₩24,100 | ₩24,500 | -2.39% | 42.8만 |
|---|
| 2026.04.17 | ₩23,600 | ₩25,100 | ₩23,200 | ₩24,850 | +5.30% | 56.9만 |
|---|
| 2026.04.16 | ₩22,400 | ₩24,400 | ₩22,050 | ₩23,600 | +5.36% | 59만 |
|---|
| 2026.04.15 | ₩19,900 | ₩22,750 | ₩19,740 | ₩22,250 | +11.81% | 78.7만 |
|---|
| 2026.04.14 | ₩19,400 | ₩20,650 | ₩19,240 | ₩19,830 | +2.22% | 47.2만 |
|---|
| 2026.04.13 | ₩18,850 | ₩19,500 | ₩18,310 | ₩19,300 | +2.39% | 41.9만 |
|---|
| 2026.04.10 | ₩18,600 | ₩19,500 | ₩18,300 | ₩19,340 | +3.98% | 38.5만 |
|---|
| 2026.04.09 | ₩18,390 | ₩19,690 | ₩18,070 | ₩18,300 | -0.49% | 40.1만 |
|---|
| 2026.04.08 | ₩17,510 | ₩18,490 | ₩17,510 | ₩18,330 | +4.68% | 62.6만 |
|---|
| 2026.04.07 | ₩17,750 | ₩18,680 | ₩16,450 | ₩17,130 | -3.49% | 50.3만 |
|---|
| 2026.04.06 | ₩17,930 | ₩18,950 | ₩17,500 | ₩17,710 | -1.23% | 43.2만 |
|---|
| 2026.04.03 | ₩18,060 | ₩19,440 | ₩17,870 | ₩17,930 | -0.72% | 43.3만 |
|---|
| 2026.04.02 | ₩18,840 | ₩19,270 | ₩17,390 | ₩18,030 | -4.30% | 51.7만 |
|---|
| 2026.04.01 | ₩18,420 | ₩19,000 | ₩17,950 | ₩18,050 | -2.01% | 34.1만 |
|---|
| 2026.03.31 | ₩17,960 | ₩19,130 | ₩17,580 | ₩17,670 | -1.61% | 34만 |
|---|
| 2026.03.30 | ₩18,860 | ₩18,860 | ₩17,590 | ₩18,200 | -3.50% | 40.7만 |
|---|
| 2026.03.27 | ₩18,840 | ₩19,600 | ₩18,280 | ₩18,860 | +0.11% | 60.3만 |
|---|
| 2026.03.26 | ₩20,500 | ₩20,700 | ₩18,460 | ₩18,840 | -8.10% | 64.6만 |
|---|
| 2026.03.25 | ₩20,700 | ₩21,600 | ₩19,940 | ₩20,400 | -1.45% | 69.9만 |
|---|
| 2026.03.24 | ₩21,000 | ₩21,950 | ₩19,020 | ₩19,900 | -5.24% | 93.3만 |
|---|
| 2026.03.23 | ₩21,300 | ₩21,650 | ₩19,500 | ₩19,630 | -7.84% | 74.5만 |
|---|
| 2026.03.20 | ₩19,890 | ₩22,850 | ₩19,630 | ₩21,800 | +9.60% | 155.7만 |
|---|
| 2026.03.19 | ₩18,450 | ₩19,620 | ₩18,230 | ₩19,490 | +5.64% | 48.1만 |
|---|
| 2026.03.18 | ₩18,000 | ₩19,150 | ₩17,920 | ₩18,890 | +4.94% | 46.5만 |
|---|
| 2026.03.17 | ₩19,100 | ₩19,380 | ₩18,000 | ₩18,000 | -5.76% | 70.1만 |
|---|
| 2026.03.16 | ₩18,770 | ₩19,810 | ₩18,750 | ₩19,000 | +1.23% | 76.2만 |
|---|
| 2026.03.13 | ₩18,300 | ₩19,000 | ₩17,620 | ₩18,540 | +1.31% | 61.1만 |
|---|
| 2026.03.12 | ₩18,900 | ₩19,900 | ₩17,960 | ₩18,200 | -3.70% | 87.3만 |
|---|
| 2026.03.11 | ₩17,740 | ₩19,670 | ₩17,740 | ₩18,930 | +6.71% | 174.4만 |
|---|
| 2026.03.10 | ₩14,740 | ₩17,840 | ₩14,680 | ₩17,500 | +18.72% | 186.5만 |
|---|
| 2026.03.09 | ₩14,050 | ₩14,500 | ₩13,550 | ₩14,240 | +1.35% | 85.6만 |
|---|
| 2026.03.06 | ₩11,910 | ₩14,900 | ₩11,910 | ₩14,680 | +23.26% | 245.7만 |
|---|
| 2026.03.05 | ₩10,950 | ₩12,610 | ₩10,900 | ₩12,200 | +11.42% | 94.2만 |
|---|
| 2026.03.04 | ₩11,920 | ₩12,080 | ₩10,110 | ₩10,230 | -14.18% | 140.4만 |
|---|
| 2026.03.03 | ₩11,090 | ₩12,580 | ₩10,900 | ₩12,150 | +9.56% | 184.1만 |
|---|
| 2026.02.27 | ₩11,200 | ₩11,630 | ₩11,040 | ₩11,290 | +0.80% | 71.6만 |
|---|
| 2026.02.26 | ₩12,240 | ₩12,240 | ₩11,380 | ₩11,410 | -6.78% | 84.5만 |
|---|
| 2026.02.25 | ₩12,330 | ₩12,410 | ₩11,900 | ₩12,150 | -1.46% | 87.2만 |
|---|
| 2026.02.24 | ₩11,840 | ₩13,650 | ₩11,530 | ₩12,480 | +5.41% | 695.2만 |
|---|
| 2026.02.23 | ₩12,150 | ₩12,430 | ₩11,420 | ₩11,980 | -1.40% | 276.4만 |
|---|
| 2026.02.20 | ₩10,820 | ₩11,630 | ₩10,420 | ₩10,970 | +1.39% | 127.4만 |
|---|
| 2026.02.19 | ₩10,900 | ₩10,970 | ₩10,500 | ₩10,800 | -0.92% | 30.2만 |
|---|
| 2026.02.13 | ₩11,240 | ₩11,390 | ₩10,630 | ₩10,630 | -5.43% | 56.8만 |
|---|
| 2026.02.12 | ₩11,750 | ₩11,820 | ₩11,210 | ₩11,480 | -2.30% | 60.6만 |
|---|
| 2026.02.11 | ₩11,320 | ₩11,850 | ₩11,080 | ₩11,750 | +3.80% | 56.1만 |
|---|
| 2026.02.10 | ₩11,600 | ₩11,750 | ₩11,140 | ₩11,290 | -2.67% | 64만 |
|---|
| 2026.02.09 | ₩10,950 | ₩11,750 | ₩10,940 | ₩11,650 | +6.39% | 127.3만 |
|---|
| 2026.02.06 | ₩10,790 | ₩10,930 | ₩10,320 | ₩10,560 | -2.13% | 99.2만 |
|---|
| 2026.02.05 | ₩11,090 | ₩11,590 | ₩10,770 | ₩11,000 | -0.81% | 126만 |
|---|
| 2026.02.04 | ₩10,100 | ₩11,740 | ₩10,060 | ₩11,400 | +12.87% | 172.5만 |
|---|
| 2026.02.03 | ₩9,710 | ₩10,340 | ₩9,710 | ₩10,310 | +6.18% | 53.1만 |
|---|
| 2026.02.02 | ₩9,540 | ₩9,940 | ₩9,330 | ₩9,680 | +1.47% | 37.5만 |
|---|
| 2026.01.30 | ₩10,070 | ₩10,190 | ₩9,560 | ₩9,880 | -1.89% | 80만 |
|---|
| 2026.01.29 | ₩8,870 | ₩10,190 | ₩8,730 | ₩10,070 | +13.53% | 171.9만 |
|---|
| 2026.01.28 | ₩8,800 | ₩9,230 | ₩8,490 | ₩8,820 | +0.23% | 88.6만 |
|---|
| 2026.01.27 | ₩8,610 | ₩9,470 | ₩8,340 | ₩8,880 | +3.14% | 213만 |
|---|
| 2026.01.26 | ₩7,230 | ₩9,220 | ₩7,230 | ₩9,040 | +25.03% | 318.3만 |
|---|
| 2026.01.23 | ₩6,930 | ₩7,310 | ₩6,850 | ₩7,200 | +3.90% | 18.1만 |
|---|
| 2026.01.22 | ₩6,840 | ₩6,950 | ₩6,820 | ₩6,910 | +1.02% | 6.3만 |
|---|
| 2026.01.21 | ₩6,900 | ₩6,910 | ₩6,710 | ₩6,820 | -1.16% | 10.6만 |
|---|
| 2026.01.20 | ₩7,020 | ₩7,020 | ₩6,780 | ₩6,980 | -0.57% | 6.1만 |
|---|
| 2026.01.19 | ₩6,920 | ₩6,990 | ₩6,810 | ₩6,990 | +1.01% | 7만 |
|---|
| 2026.01.16 | ₩7,000 | ₩7,010 | ₩6,850 | ₩6,920 | -1.14% | 6만 |
|---|
| 2026.01.15 | ₩6,910 | ₩6,980 | ₩6,830 | ₩6,980 | +1.01% | 5.2만 |
|---|
| 2026.01.14 | ₩6,970 | ₩7,000 | ₩6,830 | ₩6,910 | -0.86% | 5만 |
|---|
| 2026.01.13 | ₩7,040 | ₩7,240 | ₩6,930 | ₩6,970 | -0.99% | 9.1만 |
|---|
| 2026.01.12 | ₩6,830 | ₩7,040 | ₩6,830 | ₩7,020 | +2.78% | 7.2만 |
|---|
| 2026.01.09 | ₩6,700 | ₩6,850 | ₩6,680 | ₩6,820 | +1.79% | 4.5만 |
|---|
| 2026.01.08 | ₩6,770 | ₩6,840 | ₩6,660 | ₩6,700 | -1.03% | 6만 |
|---|
| 2026.01.07 | ₩7,030 | ₩7,060 | ₩6,730 | ₩6,770 | -3.70% | 15.3만 |
|---|
| 2026.01.06 | ₩7,020 | ₩7,050 | ₩6,950 | ₩7,030 | +0.14% | 4.6만 |
|---|
| 2026.01.05 | ₩7,080 | ₩7,210 | ₩6,950 | ₩7,020 | -0.85% | 8.2만 |
|---|
| 2026.01.02 | ₩6,870 | ₩7,100 | ₩6,870 | ₩7,080 | +3.06% | 6.1만 |
|---|
| 2025.12.30 | ₩6,900 | ₩6,940 | ₩6,830 | ₩6,860 | -0.58% | 5.5만 |
|---|
| 2025.12.29 | ₩6,780 | ₩7,000 | ₩6,780 | ₩6,840 | +0.88% | 7.1만 |
|---|
| 2025.12.26 | ₩6,860 | ₩6,940 | ₩6,770 | ₩6,820 | -0.58% | 10.8만 |
|---|
| 2025.12.24 | ₩6,960 | ₩7,000 | ₩6,850 | ₩6,860 | -1.44% | 7.1만 |
|---|
| 2025.12.23 | ₩7,140 | ₩7,140 | ₩6,940 | ₩6,970 | -2.38% | 6.8만 |
|---|
| 2025.12.22 | ₩7,150 | ₩7,150 | ₩6,950 | ₩7,120 | -0.42% | 3.5만 |
|---|
| 2025.12.19 | ₩7,010 | ₩7,020 | ₩6,900 | ₩7,020 | +0.14% | 5.4만 |
|---|
| 2025.12.18 | ₩7,050 | ₩7,050 | ₩6,930 | ₩6,980 | -0.99% | 3.2만 |
|---|
| 2025.12.17 | ₩7,040 | ₩7,140 | ₩7,010 | ₩7,090 | +0.71% | 3만 |
|---|
| 2025.12.16 | ₩7,140 | ₩7,140 | ₩6,980 | ₩7,030 | -1.54% | 9만 |
|---|
| 2025.12.15 | ₩7,120 | ₩7,250 | ₩7,120 | ₩7,200 | +1.12% | 5.1만 |
|---|
| 2025.12.12 | ₩7,300 | ₩7,350 | ₩7,220 | ₩7,350 | +0.68% | 4.2만 |
|---|
| 2025.12.11 | ₩7,350 | ₩7,440 | ₩7,300 | ₩7,360 | +0.14% | 4.9만 |
|---|
| 2025.12.10 | ₩7,350 | ₩7,540 | ₩7,260 | ₩7,260 | -1.22% | 7.6만 |
|---|
| 2025.12.09 | ₩7,260 | ₩7,350 | ₩7,200 | ₩7,340 | +1.10% | 7.8만 |
|---|
| 2025.12.08 | ₩7,400 | ₩7,400 | ₩7,120 | ₩7,260 | -1.89% | 7.4만 |
|---|
| 2025.12.05 | ₩7,280 | ₩7,310 | ₩7,160 | ₩7,240 | -0.55% | 7.4만 |
|---|
| 2025.12.04 | ₩7,430 | ₩7,450 | ₩7,180 | ₩7,290 | -1.88% | 7.5만 |
|---|
| 2025.12.03 | ₩7,330 | ₩7,480 | ₩7,330 | ₩7,430 | +1.36% | 11.3만 |
|---|
| 2025.12.02 | ₩7,320 | ₩7,440 | ₩7,100 | ₩7,350 | +0.41% | 8.1만 |
|---|
| 2025.12.01 | ₩7,410 | ₩7,490 | ₩7,270 | ₩7,370 | -0.54% | 7.2만 |
|---|
| 2025.11.28 | ₩7,300 | ₩7,440 | ₩7,220 | ₩7,400 | +1.37% | 9.9만 |
|---|
| 2025.11.27 | ₩7,000 | ₩7,290 | ₩7,000 | ₩7,200 | +2.86% | 14.9만 |
|---|
| 2025.11.26 | ₩6,920 | ₩7,030 | ₩6,840 | ₩7,010 | +1.30% | 5.7만 |
|---|
| 2025.11.25 | ₩6,830 | ₩7,010 | ₩6,790 | ₩6,910 | +1.17% | 9.5만 |
|---|
| 2025.11.24 | ₩6,900 | ₩6,970 | ₩6,750 | ₩6,800 | -1.45% | 10.2만 |
|---|
| 2025.11.21 | ₩6,800 | ₩7,020 | ₩6,780 | ₩6,830 | +0.44% | 9.5만 |
|---|
| 2025.11.20 | ₩7,000 | ₩7,120 | ₩6,960 | ₩7,060 | +0.86% | 6.9만 |
|---|
| 2025.11.19 | ₩7,000 | ₩7,020 | ₩6,790 | ₩6,870 | -1.86% | 9.2만 |
|---|
| 2025.11.18 | ₩7,210 | ₩7,210 | ₩6,800 | ₩6,900 | -4.30% | 26.1만 |
|---|
| 2025.11.17 | ₩7,910 | ₩7,950 | ₩7,050 | ₩7,210 | -8.85% | 110.9만 |
|---|
| 2025.11.14 | ₩7,920 | ₩8,080 | ₩7,850 | ₩7,890 | -0.38% | 14만 |
|---|
| 2025.11.13 | ₩8,290 | ₩8,290 | ₩7,970 | ₩8,110 | -2.17% | 20.1만 |
|---|
| 2025.11.12 | ₩8,270 | ₩8,400 | ₩8,090 | ₩8,300 | +0.36% | 13.9만 |
|---|
| 2025.11.11 | ₩8,550 | ₩8,700 | ₩8,200 | ₩8,300 | -2.92% | 26.7만 |
|---|
| 2025.11.10 | ₩8,500 | ₩8,960 | ₩8,390 | ₩8,550 | +0.59% | 64.3만 |
|---|
| 2025.11.07 | ₩8,200 | ₩8,380 | ₩7,860 | ₩7,950 | -3.05% | 39.9만 |
|---|
| 2025.11.06 | ₩8,250 | ₩8,910 | ₩8,250 | ₩8,550 | +3.64% | 92.8만 |
|---|
| 2025.11.05 | ₩8,200 | ₩8,650 | ₩7,900 | ₩8,100 | -1.22% | 80.3만 |
|---|
| 2025.11.04 | ₩7,600 | ₩9,570 | ₩7,540 | ₩8,400 | +10.53% | 449.9만 |
|---|
| 2025.11.03 | ₩7,600 | ₩7,750 | ₩7,470 | ₩7,620 | +0.26% | 7만 |
|---|
| 2025.10.31 | ₩7,590 | ₩7,850 | ₩7,570 | ₩7,610 | +0.26% | 9.7만 |
|---|
| 2025.10.30 | ₩7,920 | ₩7,920 | ₩7,570 | ₩7,590 | -4.17% | 8.9만 |
|---|
| 2025.10.29 | ₩8,000 | ₩8,000 | ₩7,500 | ₩7,920 | -1.00% | 20.8만 |
|---|
| 2025.10.28 | ₩7,870 | ₩8,120 | ₩7,700 | ₩7,830 | -0.51% | 17만 |
|---|
| 2025.10.27 | ₩7,770 | ₩7,950 | ₩7,650 | ₩7,850 | +1.03% | 11.5만 |
|---|
| 2025.10.24 | ₩7,660 | ₩7,780 | ₩7,560 | ₩7,720 | +0.78% | 5.3만 |
|---|
| 2025.10.23 | ₩7,690 | ₩7,750 | ₩7,500 | ₩7,610 | -1.04% | 5.1만 |
|---|
| 2025.10.22 | ₩7,650 | ₩7,740 | ₩7,430 | ₩7,690 | +0.52% | 8만 |
|---|
| 2025.10.21 | ₩7,750 | ₩7,855 | ₩7,610 | ₩7,690 | -0.77% | 7.5만 |
|---|
| 2025.10.20 | ₩7,700 | ₩7,700 | ₩7,350 | ₩7,680 | -0.26% | 7.9만 |
|---|
| 2025.10.17 | ₩7,800 | ₩7,830 | ₩7,540 | ₩7,570 | -2.95% | 10만 |
|---|
| 2025.10.16 | ₩7,770 | ₩8,000 | ₩7,690 | ₩7,800 | +0.39% | 11.7만 |
|---|
| 2025.10.15 | ₩7,770 | ₩7,950 | ₩7,720 | ₩7,850 | +1.03% | 5.9만 |
|---|
| 2025.10.14 | ₩7,980 | ₩8,230 | ₩7,660 | ₩7,770 | -2.63% | 14.2만 |
|---|
| 2025.10.13 | ₩8,150 | ₩8,150 | ₩7,740 | ₩7,940 | -2.58% | 8.1만 |
|---|
| 2025.10.10 | ₩8,260 | ₩8,460 | ₩8,200 | ₩8,200 | -0.73% | 6.7만 |
|---|