시장 데이터를 불러오는 중
전체 종목
다이나믹솔루션 과거 주가
290660.KQ · KOSDAQ
주요 제품·사업: 라파엘스마트글러브 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
290660.KQ · KOSDAQ
주요 제품·사업: 라파엘스마트글러브 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,299 | ₩1,300 | ₩1,220 | ₩1,241 | -4.46% | 49.3만 |
| 2026.10.07 | ₩1,281 | ₩1,305 | ₩1,261 | ₩1,294 | +1.01% | 35.4만 |
| 2026.10.06 | ₩1,286 | ₩1,319 | ₩1,258 | ₩1,275 | -0.86% | 54.5만 |
| 2026.10.02 | ₩1,301 | ₩1,313 | ₩1,280 | ₩1,305 | +0.31% | 23.7만 |
| 2026.10.01 | ₩1,324 | ₩1,344 | ₩1,274 | ₩1,290 | -2.57% | 42.4만 |
| 2026.09.30 | ₩1,380 | ₩1,381 | ₩1,301 | ₩1,307 | -5.29% | 31.9만 |
| 2026.09.29 | ₩1,416 | ₩1,416 | ₩1,287 | ₩1,295 | -8.55% | 67.3만 |
| 2026.09.28 | ₩1,416 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,391 |
| ₩1,400 |
| -1.13% |
| 31.1만 |
| 2026.09.23 | ₩1,500 | ₩1,500 | ₩1,400 | ₩1,419 | -5.40% | 86.5만 |
|---|
| 2026.09.22 | ₩1,612 | ₩1,612 | ₩1,490 | ₩1,499 | -7.01% | 55.5만 |
|---|
| 2026.09.21 | ₩1,548 | ₩1,702 | ₩1,509 | ₩1,591 | +2.78% | 95만 |
|---|
| 2026.09.18 | ₩1,540 | ₩1,565 | ₩1,505 | ₩1,548 | +0.52% | 55.4만 |
|---|
| 2026.09.17 | ₩1,488 | ₩1,558 | ₩1,480 | ₩1,528 | +2.69% | 62.7만 |
|---|
| 2026.09.16 | ₩1,548 | ₩1,548 | ₩1,480 | ₩1,488 | -3.88% | 34.6만 |
|---|
| 2026.09.15 | ₩1,510 | ₩1,600 | ₩1,482 | ₩1,517 | +0.46% | 56.1만 |
|---|
| 2026.09.14 | ₩1,590 | ₩1,590 | ₩1,490 | ₩1,510 | -5.03% | 63.9만 |
|---|
| 2026.09.11 | ₩1,620 | ₩1,636 | ₩1,497 | ₩1,497 | -7.59% | 83.4만 |
|---|
| 2026.09.10 | ₩1,631 | ₩1,650 | ₩1,601 | ₩1,614 | -1.04% | 37.6만 |
|---|
| 2026.09.09 | ₩1,602 | ₩1,660 | ₩1,550 | ₩1,631 | +1.81% | 57.4만 |
|---|
| 2026.09.08 | ₩1,705 | ₩1,728 | ₩1,598 | ₩1,602 | -6.04% | 90만 |
|---|
| 2026.09.07 | ₩1,798 | ₩1,807 | ₩1,705 | ₩1,705 | -5.17% | 81.2만 |
|---|
| 2026.09.04 | ₩1,715 | ₩1,840 | ₩1,695 | ₩1,777 | +3.62% | 84.3만 |
|---|
| 2026.09.03 | ₩1,720 | ₩1,744 | ₩1,688 | ₩1,693 | -1.57% | 55만 |
|---|
| 2026.09.02 | ₩1,704 | ₩1,805 | ₩1,680 | ₩1,691 | -0.76% | 66.6만 |
|---|
| 2026.09.01 | ₩1,801 | ₩1,816 | ₩1,713 | ₩1,771 | -1.67% | 65.3만 |
|---|
| 2026.08.31 | ₩1,934 | ₩1,934 | ₩1,741 | ₩1,797 | -7.08% | 140.5만 |
|---|
| 2026.08.28 | ₩2,145 | ₩2,145 | ₩1,945 | ₩1,979 | -7.74% | 98.6만 |
|---|
| 2026.08.27 | ₩2,200 | ₩2,320 | ₩2,070 | ₩2,145 | -2.50% | 118만 |
|---|
| 2026.08.26 | ₩2,065 | ₩2,225 | ₩2,015 | ₩2,185 | +5.81% | 88.6만 |
|---|
| 2026.08.25 | ₩2,085 | ₩2,195 | ₩1,977 | ₩2,050 | -1.68% | 89.1만 |
|---|
| 2026.08.24 | ₩2,300 | ₩2,445 | ₩1,997 | ₩2,080 | -9.57% | 312.7만 |
|---|
| 2026.08.21 | ₩2,020 | ₩2,200 | ₩1,976 | ₩1,976 | -2.18% | 101.2만 |
|---|
| 2026.08.20 | ₩2,080 | ₩2,140 | ₩1,975 | ₩2,035 | -2.16% | 80.6만 |
|---|
| 2026.08.19 | ₩1,888 | ₩2,175 | ₩1,845 | ₩2,070 | +9.64% | 187.2만 |
|---|
| 2026.08.18 | ₩1,828 | ₩1,966 | ₩1,740 | ₩1,937 | +5.96% | 137.8만 |
|---|
| 2026.08.14 | ₩1,865 | ₩1,865 | ₩1,734 | ₩1,780 | -4.56% | 51.2만 |
|---|
| 2026.08.13 | ₩1,808 | ₩1,913 | ₩1,742 | ₩1,865 | +3.15% | 80만 |
|---|
| 2026.08.12 | ₩1,928 | ₩1,929 | ₩1,789 | ₩1,803 | -6.48% | 93.4만 |
|---|
| 2026.08.11 | ₩1,539 | ₩1,970 | ₩1,511 | ₩1,892 | +22.94% | 449.8만 |
|---|
| 2026.08.10 | ₩1,442 | ₩1,530 | ₩1,442 | ₩1,525 | +5.76% | 52.7만 |
|---|
| 2026.08.07 | ₩1,515 | ₩1,515 | ₩1,414 | ₩1,420 | -6.27% | 52만 |
|---|
| 2026.08.06 | ₩1,599 | ₩1,633 | ₩1,505 | ₩1,515 | -5.25% | 52.2만 |
|---|
| 2026.08.05 | ₩1,610 | ₩1,670 | ₩1,586 | ₩1,593 | -1.06% | 59.6만 |
|---|
| 2026.08.04 | ₩1,697 | ₩1,697 | ₩1,577 | ₩1,620 | -4.54% | 46.3만 |
|---|
| 2026.08.03 | ₩1,748 | ₩1,761 | ₩1,650 | ₩1,651 | -5.55% | 83.3만 |
|---|
| 2026.07.31 | ₩1,650 | ₩1,775 | ₩1,606 | ₩1,709 | +3.58% | 76.1만 |
|---|
| 2026.07.30 | ₩1,600 | ₩1,720 | ₩1,581 | ₩1,583 | -1.06% | 64.3만 |
|---|
| 2026.07.29 | ₩1,845 | ₩1,867 | ₩1,481 | ₩1,600 | -13.28% | 126.2만 |
|---|
| 2026.07.28 | ₩1,700 | ₩1,895 | ₩1,628 | ₩1,795 | +5.59% | 159.7만 |
|---|
| 2026.07.27 | ₩1,600 | ₩1,759 | ₩1,600 | ₩1,666 | +4.13% | 63.4만 |
|---|
| 2026.07.24 | ₩1,620 | ₩1,688 | ₩1,550 | ₩1,580 | -2.47% | 33.2만 |
|---|
| 2026.07.23 | ₩1,564 | ₩1,717 | ₩1,485 | ₩1,629 | +4.16% | 87.2만 |
|---|
| 2026.07.22 | ₩1,873 | ₩1,930 | ₩1,561 | ₩1,564 | -16.50% | 202.5만 |
|---|
| 2026.07.21 | ₩1,385 | ₩1,765 | ₩1,282 | ₩1,765 | +27.44% | 166.7만 |
|---|
| 2026.07.20 | ₩1,257 | ₩1,358 | ₩1,236 | ₩1,358 | +8.04% | 33.3만 |
|---|
| 2026.07.16 | ₩1,409 | ₩1,409 | ₩1,322 | ₩1,360 | -3.48% | 24.2만 |
|---|
| 2026.07.15 | ₩1,311 | ₩1,410 | ₩1,311 | ₩1,375 | +4.88% | 31.6만 |
|---|
| 2026.07.14 | ₩1,255 | ₩1,357 | ₩1,200 | ₩1,273 | +1.43% | 45.6만 |
|---|
| 2026.07.13 | ₩1,380 | ₩1,465 | ₩1,317 | ₩1,330 | -3.62% | 51.5만 |
|---|
| 2026.07.10 | ₩1,315 | ₩1,347 | ₩1,250 | ₩1,332 | +1.29% | 72.3만 |
|---|
| 2026.07.09 | ₩1,410 | ₩1,430 | ₩1,290 | ₩1,309 | -7.16% | 72.8만 |
|---|
| 2026.07.08 | ₩1,461 | ₩1,530 | ₩1,410 | ₩1,410 | -3.49% | 72.1만 |
|---|
| 2026.07.07 | ₩1,642 | ₩1,642 | ₩1,476 | ₩1,578 | -3.90% | 30.8만 |
|---|
| 2026.07.06 | ₩1,678 | ₩1,700 | ₩1,551 | ₩1,643 | -2.09% | 44.8만 |
|---|
| 2026.07.03 | ₩1,669 | ₩1,695 | ₩1,602 | ₩1,689 | +1.20% | 38.3만 |
|---|
| 2026.07.02 | ₩1,799 | ₩1,799 | ₩1,590 | ₩1,647 | -8.45% | 48.7만 |
|---|
| 2026.07.01 | ₩1,985 | ₩1,986 | ₩1,787 | ₩1,806 | -9.02% | 73.1만 |
|---|
| 2026.06.30 | ₩1,921 | ₩2,100 | ₩1,893 | ₩1,983 | +3.23% | 76.6만 |
|---|
| 2026.06.29 | ₩1,916 | ₩1,970 | ₩1,850 | ₩1,921 | +0.26% | 49.2만 |
|---|
| 2026.06.26 | ₩1,893 | ₩1,979 | ₩1,724 | ₩1,916 | +1.22% | 87.2만 |
|---|
| 2026.06.25 | ₩1,700 | ₩1,950 | ₩1,690 | ₩1,950 | +14.71% | 104.9만 |
|---|
| 2026.06.24 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩1,878 | ₩1,878 | ₩1,878 | ₩1,878 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩1,798 | ₩1,942 | ₩1,734 | ₩1,878 | +4.45% | 124.4만 |
|---|
| 2026.06.02 | ₩1,640 | ₩1,878 | ₩1,540 | ₩1,720 | +4.88% | 193.7만 |
|---|
| 2026.06.01 | ₩1,690 | ₩1,702 | ₩1,600 | ₩1,636 | -3.20% | 106.3만 |
|---|
| 2026.05.29 | ₩1,840 | ₩1,872 | ₩1,654 | ₩1,704 | -7.39% | 91.4만 |
|---|
| 2026.05.28 | ₩2,030 | ₩2,038 | ₩1,794 | ₩1,834 | -9.66% | 110.2만 |
|---|
| 2026.05.27 | ₩2,170 | ₩2,170 | ₩1,954 | ₩1,974 | -9.03% | 118.4만 |
|---|
| 2026.05.26 | ₩2,100 | ₩2,236 | ₩2,064 | ₩2,114 | +0.67% | 105.6만 |
|---|
| 2026.05.22 | ₩2,242 | ₩2,274 | ₩2,050 | ₩2,154 | -3.93% | 82.1만 |
|---|
| 2026.05.21 | ₩2,256 | ₩2,374 | ₩2,202 | ₩2,226 | -1.33% | 171.5만 |
|---|
| 2026.05.20 | ₩2,324 | ₩2,410 | ₩2,080 | ₩2,226 | -4.22% | 170.8만 |
|---|
| 2026.05.19 | ₩2,120 | ₩2,298 | ₩2,044 | ₩2,248 | +6.04% | 160.8만 |
|---|
| 2026.05.18 | ₩2,026 | ₩2,200 | ₩2,002 | ₩2,092 | +3.26% | 192만 |
|---|
| 2026.05.15 | ₩1,920 | ₩2,016 | ₩1,834 | ₩1,968 | +2.50% | 128.4만 |
|---|
| 2026.05.14 | ₩1,834 | ₩1,966 | ₩1,790 | ₩1,832 | -0.11% | 91.3만 |
|---|
| 2026.05.13 | ₩2,056 | ₩2,070 | ₩1,872 | ₩1,916 | -6.81% | 197.2만 |
|---|
| 2026.05.12 | ₩2,278 | ₩2,300 | ₩2,032 | ₩2,038 | -10.54% | 235만 |
|---|
| 2026.05.11 | ₩2,412 | ₩2,440 | ₩2,172 | ₩2,278 | -5.56% | 111.5만 |
|---|
| 2026.05.08 | ₩2,416 | ₩2,494 | ₩2,338 | ₩2,408 | -0.33% | 179.6만 |
|---|
| 2026.05.07 | ₩2,420 | ₩2,900 | ₩2,340 | ₩2,388 | -1.32% | 502.7만 |
|---|
| 2026.05.06 | ₩2,326 | ₩2,434 | ₩2,240 | ₩2,364 | +1.63% | 107만 |
|---|
| 2026.05.04 | ₩2,518 | ₩2,560 | ₩2,280 | ₩2,318 | -7.94% | 169.7만 |
|---|
| 2026.04.30 | ₩2,338 | ₩2,366 | ₩2,202 | ₩2,292 | -1.97% | 97.6만 |
|---|
| 2026.04.29 | ₩2,270 | ₩2,442 | ₩2,196 | ₩2,318 | +2.11% | 124.8만 |
|---|
| 2026.04.28 | ₩2,082 | ₩2,390 | ₩2,042 | ₩2,246 | +7.88% | 255만 |
|---|
| 2026.04.27 | ₩2,024 | ₩2,112 | ₩2,024 | ₩2,078 | +2.67% | 63.8만 |
|---|
| 2026.04.24 | ₩2,028 | ₩2,032 | ₩1,976 | ₩2,022 | -0.30% | 63.1만 |
|---|
| 2026.04.23 | ₩2,002 | ₩2,070 | ₩1,972 | ₩2,020 | +0.90% | 71만 |
|---|
| 2026.04.22 | ₩2,064 | ₩2,064 | ₩1,998 | ₩2,002 | -3.00% | 78.5만 |
|---|
| 2026.04.21 | ₩2,062 | ₩2,094 | ₩1,970 | ₩2,064 | +0.10% | 114.7만 |
|---|
| 2026.04.20 | ₩2,218 | ₩2,218 | ₩2,060 | ₩2,094 | -5.59% | 85.1만 |
|---|
| 2026.04.17 | ₩2,218 | ₩2,340 | ₩2,180 | ₩2,228 | +0.45% | 63.2만 |
|---|
| 2026.04.16 | ₩2,342 | ₩2,342 | ₩2,200 | ₩2,226 | -4.95% | 115.8만 |
|---|
| 2026.04.15 | ₩2,242 | ₩2,420 | ₩2,220 | ₩2,290 | +2.14% | 130만 |
|---|
| 2026.04.14 | ₩2,310 | ₩2,338 | ₩2,212 | ₩2,242 | -2.94% | 119.9만 |
|---|
| 2026.04.13 | ₩2,298 | ₩2,456 | ₩2,206 | ₩2,284 | -0.61% | 150.3만 |
|---|
| 2026.04.10 | ₩2,276 | ₩2,350 | ₩2,132 | ₩2,298 | +0.97% | 203.2만 |
|---|
| 2026.04.09 | ₩2,376 | ₩2,376 | ₩2,200 | ₩2,276 | -4.21% | 99.7만 |
|---|
| 2026.04.08 | ₩2,340 | ₩2,496 | ₩2,240 | ₩2,376 | +1.54% | 222.2만 |
|---|
| 2026.04.07 | ₩2,190 | ₩2,360 | ₩2,100 | ₩2,168 | -1.00% | 255만 |
|---|
| 2026.04.06 | ₩2,086 | ₩2,210 | ₩1,980 | ₩2,060 | -1.25% | 99.7만 |
|---|
| 2026.04.03 | ₩2,144 | ₩2,230 | ₩2,070 | ₩2,082 | -2.89% | 102.9만 |
|---|
| 2026.04.02 | ₩2,336 | ₩2,336 | ₩2,104 | ₩2,138 | -8.48% | 138.2만 |
|---|
| 2026.04.01 | ₩2,224 | ₩2,370 | ₩2,224 | ₩2,318 | +4.23% | 125.7만 |
|---|
| 2026.03.31 | ₩2,246 | ₩2,366 | ₩2,146 | ₩2,154 | -4.10% | 170.4만 |
|---|
| 2026.03.30 | ₩2,346 | ₩2,458 | ₩2,310 | ₩2,330 | -0.68% | 173.4만 |
|---|
| 2026.03.27 | ₩2,540 | ₩2,660 | ₩2,446 | ₩2,592 | +2.05% | 236.1만 |
|---|
| 2026.03.26 | ₩2,860 | ₩2,884 | ₩2,620 | ₩2,676 | -6.43% | 343.3만 |
|---|
| 2026.03.25 | ₩3,316 | ₩3,480 | ₩2,800 | ₩2,858 | -13.81% | 805.6만 |
|---|
| 2026.03.24 | ₩2,758 | ₩3,304 | ₩2,580 | ₩3,304 | +19.80% | 1322.9만 |
|---|
| 2026.03.23 | ₩2,690 | ₩2,940 | ₩2,514 | ₩2,542 | -5.50% | 754.2만 |
|---|
| 2026.03.20 | ₩2,342 | ₩2,748 | ₩2,224 | ₩2,612 | +11.53% | 854.4만 |
|---|
| 2026.03.19 | ₩2,480 | ₩2,680 | ₩2,282 | ₩2,288 | -7.74% | 471.7만 |
|---|
| 2026.03.18 | ₩2,158 | ₩2,778 | ₩2,158 | ₩2,380 | +10.29% | 1613.7만 |
|---|
| 2026.03.17 | ₩2,110 | ₩2,220 | ₩2,002 | ₩2,138 | +1.33% | 231.8만 |
|---|
| 2026.03.16 | ₩1,840 | ₩2,210 | ₩1,828 | ₩1,996 | +8.48% | 473만 |
|---|
| 2026.03.13 | ₩1,544 | ₩1,784 | ₩1,544 | ₩1,712 | +10.88% | 115.4만 |
|---|
| 2026.03.12 | ₩1,632 | ₩1,678 | ₩1,580 | ₩1,596 | -2.21% | 44.5만 |
|---|
| 2026.03.11 | ₩1,718 | ₩1,740 | ₩1,630 | ₩1,632 | -5.01% | 51.8만 |
|---|
| 2026.03.10 | ₩1,690 | ₩1,774 | ₩1,624 | ₩1,720 | +1.78% | 82.9만 |
|---|
| 2026.03.09 | ₩1,648 | ₩1,674 | ₩1,578 | ₩1,604 | -2.67% | 37만 |
|---|
| 2026.03.06 | ₩1,666 | ₩1,766 | ₩1,576 | ₩1,704 | +2.28% | 80.6만 |
|---|
| 2026.03.05 | ₩1,520 | ₩1,628 | ₩1,440 | ₩1,602 | +5.39% | 62만 |
|---|
| 2026.03.04 | ₩1,554 | ₩1,580 | ₩1,354 | ₩1,360 | -12.48% | 88.8만 |
|---|
| 2026.03.03 | ₩1,660 | ₩1,850 | ₩1,638 | ₩1,638 | -1.33% | 95.3만 |
|---|
| 2026.02.27 | ₩1,728 | ₩1,774 | ₩1,630 | ₩1,642 | -4.98% | 77.4만 |
|---|
| 2026.02.26 | ₩1,856 | ₩1,912 | ₩1,706 | ₩1,728 | -6.90% | 110.2만 |
|---|
| 2026.02.25 | ₩2,132 | ₩2,136 | ₩1,802 | ₩1,802 | -15.48% | 283.3만 |
|---|
| 2026.02.24 | ₩1,622 | ₩2,046 | ₩1,622 | ₩2,046 | +26.14% | 747.7만 |
|---|
| 2026.02.23 | ₩1,404 | ₩1,584 | ₩1,404 | ₩1,574 | +12.11% | 140만 |
|---|
| 2026.02.20 | ₩1,400 | ₩1,478 | ₩1,364 | ₩1,404 | +0.29% | 72.8만 |
|---|
| 2026.02.19 | ₩1,532 | ₩1,560 | ₩1,318 | ₩1,442 | -5.87% | 121.8만 |
|---|
| 2026.02.13 | ₩1,594 | ₩1,604 | ₩1,502 | ₩1,530 | -4.02% | 90.6만 |
|---|
| 2026.02.12 | ₩1,788 | ₩1,790 | ₩1,656 | ₩1,656 | -7.38% | 74.6만 |
|---|
| 2026.02.11 | ₩1,792 | ₩1,818 | ₩1,702 | ₩1,790 | -0.11% | 82.8만 |
|---|
| 2026.02.10 | ₩1,894 | ₩1,894 | ₩1,726 | ₩1,784 | -5.81% | 98.8만 |
|---|
| 2026.02.09 | ₩2,034 | ₩2,034 | ₩1,860 | ₩1,894 | -6.88% | 121.3만 |
|---|
| 2026.02.06 | ₩2,150 | ₩2,152 | ₩1,870 | ₩2,034 | -5.40% | 136.9만 |
|---|
| 2026.02.05 | ₩2,200 | ₩2,466 | ₩2,094 | ₩2,188 | -0.55% | 372.1만 |
|---|
| 2026.02.04 | ₩2,180 | ₩2,276 | ₩2,028 | ₩2,152 | -1.28% | 454.1만 |
|---|
| 2026.02.03 | ₩2,600 | ₩2,690 | ₩2,242 | ₩2,380 | -8.46% | 1003만 |
|---|
| 2026.02.02 | ₩2,054 | ₩2,458 | ₩1,994 | ₩2,324 | +13.15% | 1775.9만 |
|---|
| 2026.01.30 | ₩2,242 | ₩2,400 | ₩1,852 | ₩1,900 | -15.25% | 1792.7만 |
|---|
| 2026.01.29 | ₩2,242 | ₩2,242 | ₩2,242 | ₩2,242 | 0.00% | 120.8만 |
|---|
| 2026.01.28 | ₩1,726 | ₩1,726 | ₩1,726 | ₩1,726 | 0.00% | 340.5만 |
|---|
| 2026.01.27 | ₩1,362 | ₩1,396 | ₩1,280 | ₩1,328 | -2.50% | 43.2만 |
|---|
| 2026.01.26 | ₩1,390 | ₩1,406 | ₩1,354 | ₩1,362 | -2.01% | 25.7만 |
|---|
| 2026.01.23 | ₩1,408 | ₩1,422 | ₩1,352 | ₩1,378 | -2.13% | 23.6만 |
|---|
| 2026.01.22 | ₩1,384 | ₩1,756 | ₩1,384 | ₩1,408 | +1.73% | 240.8만 |
|---|
| 2026.01.21 | ₩1,420 | ₩1,420 | ₩1,342 | ₩1,352 | -4.79% | 7만 |
|---|
| 2026.01.20 | ₩1,400 | ₩1,450 | ₩1,334 | ₩1,392 | -0.57% | 11.5만 |
|---|
| 2026.01.19 | ₩1,386 | ₩1,418 | ₩1,354 | ₩1,358 | -2.02% | 5.1만 |
|---|
| 2026.01.16 | ₩1,366 | ₩1,400 | ₩1,360 | ₩1,384 | +1.32% | 2.2만 |
|---|
| 2026.01.15 | ₩1,400 | ₩1,430 | ₩1,344 | ₩1,366 | -2.43% | 5.3만 |
|---|
| 2026.01.14 | ₩1,400 | ₩1,430 | ₩1,390 | ₩1,400 | 0.00% | 5.2만 |
|---|
| 2026.01.13 | ₩1,480 | ₩1,480 | ₩1,368 | ₩1,390 | -6.08% | 8.6만 |
|---|
| 2026.01.12 | ₩1,400 | ₩1,480 | ₩1,400 | ₩1,420 | +1.43% | 7.2만 |
|---|
| 2026.01.09 | ₩1,414 | ₩1,440 | ₩1,400 | ₩1,400 | -0.99% | 6만 |
|---|
| 2026.01.08 | ₩1,460 | ₩1,460 | ₩1,410 | ₩1,414 | -3.15% | 4만 |
|---|
| 2026.01.07 | ₩1,468 | ₩1,468 | ₩1,406 | ₩1,422 | -3.13% | 9만 |
|---|
| 2026.01.06 | ₩1,570 | ₩1,634 | ₩1,434 | ₩1,448 | -7.77% | 19.7만 |
|---|
| 2026.01.05 | ₩1,590 | ₩1,652 | ₩1,540 | ₩1,570 | -1.26% | 12만 |
|---|
| 2026.01.02 | ₩1,526 | ₩1,592 | ₩1,470 | ₩1,590 | +4.19% | 14.2만 |
|---|
| 2025.12.30 | ₩1,440 | ₩1,480 | ₩1,420 | ₩1,448 | +0.56% | 4.4만 |
|---|
| 2025.12.29 | ₩1,526 | ₩1,526 | ₩1,436 | ₩1,436 | -5.90% | 17만 |
|---|
| 2025.12.26 | ₩1,496 | ₩1,526 | ₩1,450 | ₩1,526 | +2.01% | 6.1만 |
|---|
| 2025.12.24 | ₩1,560 | ₩1,560 | ₩1,420 | ₩1,496 | -4.10% | 10.1만 |
|---|
| 2025.12.23 | ₩1,622 | ₩1,670 | ₩1,522 | ₩1,522 | -6.17% | 9.2만 |
|---|
| 2025.12.22 | ₩1,706 | ₩1,708 | ₩1,606 | ₩1,622 | -4.92% | 10.7만 |
|---|
| 2025.12.19 | ₩1,730 | ₩1,746 | ₩1,704 | ₩1,706 | -1.39% | 9.3천 |
|---|
| 2025.12.18 | ₩1,792 | ₩1,792 | ₩1,728 | ₩1,730 | -3.46% | 3.4만 |
|---|
| 2025.12.17 | ₩1,740 | ₩1,770 | ₩1,702 | ₩1,756 | +0.92% | 3.7만 |
|---|
| 2025.12.16 | ₩1,760 | ₩1,760 | ₩1,694 | ₩1,740 | -1.14% | 3만 |
|---|
| 2025.12.15 | ₩1,722 | ₩1,748 | ₩1,706 | ₩1,732 | +0.58% | 1.9만 |
|---|
| 2025.12.12 | ₩1,704 | ₩1,800 | ₩1,678 | ₩1,722 | +1.06% | 8.5만 |
|---|
| 2025.12.11 | ₩1,718 | ₩1,718 | ₩1,642 | ₩1,642 | -4.42% | 3만 |
|---|
| 2025.12.10 | ₩1,676 | ₩1,676 | ₩1,604 | ₩1,656 | -1.19% | 1.8만 |
|---|
| 2025.12.09 | ₩1,702 | ₩1,718 | ₩1,662 | ₩1,676 | -1.53% | 1.2만 |
|---|
| 2025.12.08 | ₩1,674 | ₩1,722 | ₩1,662 | ₩1,680 | +0.36% | 1.3만 |
|---|
| 2025.12.05 | ₩1,670 | ₩1,722 | ₩1,618 | ₩1,674 | +0.24% | 1.1만 |
|---|
| 2025.12.04 | ₩1,648 | ₩1,692 | ₩1,640 | ₩1,670 | +1.33% | 2.2만 |
|---|
| 2025.12.03 | ₩1,674 | ₩1,830 | ₩1,624 | ₩1,648 | -1.55% | 18.8만 |
|---|
| 2025.12.02 | ₩1,638 | ₩1,682 | ₩1,624 | ₩1,674 | +2.20% | 3.4만 |
|---|
| 2025.12.01 | ₩1,600 | ₩1,688 | ₩1,598 | ₩1,634 | +2.13% | 4만 |
|---|
| 2025.11.28 | ₩1,578 | ₩1,710 | ₩1,574 | ₩1,622 | +2.79% | 11.8만 |
|---|
| 2025.11.27 | ₩1,586 | ₩1,636 | ₩1,530 | ₩1,578 | -0.50% | 2.7만 |
|---|
| 2025.11.26 | ₩1,510 | ₩1,578 | ₩1,510 | ₩1,560 | +3.31% | 2.7만 |
|---|
| 2025.11.25 | ₩1,518 | ₩1,554 | ₩1,506 | ₩1,510 | -0.53% | 9.7천 |
|---|
| 2025.11.24 | ₩1,562 | ₩1,562 | ₩1,460 | ₩1,532 | -1.92% | 3.1만 |
|---|
| 2025.11.21 | ₩1,598 | ₩1,612 | ₩1,532 | ₩1,544 | -3.38% | 7만 |
|---|
| 2025.11.20 | ₩1,570 | ₩1,620 | ₩1,568 | ₩1,598 | +1.78% | 6.5만 |
|---|
| 2025.11.19 | ₩1,600 | ₩1,650 | ₩1,578 | ₩1,578 | -1.38% | 2.7만 |
|---|
| 2025.11.18 | ₩1,640 | ₩1,640 | ₩1,570 | ₩1,598 | -2.56% | 3.6만 |
|---|
| 2025.11.17 | ₩1,550 | ₩1,616 | ₩1,550 | ₩1,592 | +2.71% | 2.6만 |
|---|
| 2025.11.14 | ₩1,588 | ₩1,616 | ₩1,532 | ₩1,550 | -2.39% | 3.4만 |
|---|
| 2025.11.13 | ₩1,620 | ₩1,620 | ₩1,550 | ₩1,588 | -1.98% | 1.9만 |
|---|
| 2025.11.12 | ₩1,586 | ₩1,624 | ₩1,564 | ₩1,592 | +0.38% | 1.5만 |
|---|
| 2025.11.11 | ₩1,612 | ₩1,620 | ₩1,532 | ₩1,586 | -1.61% | 5.8만 |
|---|
| 2025.11.10 | ₩1,654 | ₩1,686 | ₩1,590 | ₩1,614 | -2.42% | 6.9만 |
|---|
| 2025.11.07 | ₩1,648 | ₩1,686 | ₩1,600 | ₩1,604 | -2.67% | 3.9만 |
|---|
| 2025.11.06 | ₩1,600 | ₩1,854 | ₩1,570 | ₩1,648 | +3.00% | 43.6만 |
|---|
| 2025.11.05 | ₩1,572 | ₩1,618 | ₩1,494 | ₩1,552 | -1.27% | 4.3만 |
|---|
| 2025.11.04 | ₩1,600 | ₩1,628 | ₩1,550 | ₩1,572 | -1.75% | 5.4만 |
|---|
| 2025.11.03 | ₩1,648 | ₩1,746 | ₩1,576 | ₩1,600 | -2.91% | 6.4만 |
|---|
| 2025.10.31 | ₩1,628 | ₩1,698 | ₩1,616 | ₩1,648 | +1.23% | 3.1만 |
|---|
| 2025.10.30 | ₩1,656 | ₩1,678 | ₩1,568 | ₩1,626 | -1.81% | 11.7만 |
|---|
| 2025.10.29 | ₩1,664 | ₩1,732 | ₩1,632 | ₩1,656 | -0.48% | 4.5만 |
|---|
| 2025.10.28 | ₩1,690 | ₩1,718 | ₩1,620 | ₩1,654 | -2.13% | 5.3만 |
|---|
| 2025.10.27 | ₩1,802 | ₩1,806 | ₩1,686 | ₩1,690 | -6.22% | 6.9만 |
|---|
| 2025.10.24 | ₩1,786 | ₩1,842 | ₩1,680 | ₩1,750 | -2.02% | 6.1만 |
|---|
| 2025.10.23 | ₩1,796 | ₩1,828 | ₩1,760 | ₩1,786 | -0.56% | 5.1만 |
|---|
| 2025.10.22 | ₩1,754 | ₩1,814 | ₩1,710 | ₩1,796 | +2.39% | 3.7만 |
|---|
| 2025.10.21 | ₩1,846 | ₩1,846 | ₩1,694 | ₩1,770 | -4.12% | 8.8만 |
|---|
| 2025.10.20 | ₩1,814 | ₩1,910 | ₩1,760 | ₩1,792 | -1.21% | 4.5만 |
|---|
| 2025.10.17 | ₩1,830 | ₩1,900 | ₩1,758 | ₩1,814 | -0.87% | 5만 |
|---|
| 2025.10.16 | ₩1,914 | ₩1,914 | ₩1,830 | ₩1,830 | -4.39% | 1.5만 |
|---|
| 2025.10.15 | ₩1,820 | ₩1,890 | ₩1,810 | ₩1,824 | +0.22% | 1.7만 |
|---|
| 2025.10.14 | ₩1,890 | ₩1,914 | ₩1,810 | ₩1,830 | -3.17% | 2.8만 |
|---|
| 2025.10.13 | ₩1,848 | ₩1,906 | ₩1,748 | ₩1,890 | +2.27% | 2.4만 |
|---|
| 2025.10.10 | ₩1,970 | ₩1,970 | ₩1,860 | ₩1,880 | -4.57% | 6.1만 |
|---|