시장 데이터를 불러오는 중
전체 종목
디와이씨 과거 주가
310870.KQ · KOSDAQ
주요 제품·사업: 자동차 부품
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
310870.KQ · KOSDAQ
주요 제품·사업: 자동차 부품
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,559 | ₩1,559 | ₩1,494 | ₩1,496 | -4.04% | 8.4만 |
| 2026.10.07 | ₩1,573 | ₩1,580 | ₩1,520 | ₩1,560 | -0.83% | 11.4만 |
| 2026.10.06 | ₩1,500 | ₩1,599 | ₩1,499 | ₩1,570 | +4.67% | 18.2만 |
| 2026.10.02 | ₩1,506 | ₩1,518 | ₩1,470 | ₩1,499 | -0.46% | 7.4만 |
| 2026.10.01 | ₩1,541 | ₩1,541 | ₩1,485 | ₩1,519 | -1.43% | 8.6만 |
| 2026.09.30 | ₩1,523 | ₩1,621 | ₩1,498 | ₩1,534 | +0.72% | 13.5만 |
| 2026.09.29 | ₩1,535 | ₩1,535 | ₩1,503 | ₩1,523 | -0.78% | 2.6만 |
| 2026.09.28 | ₩1,511 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,491 |
| ₩1,530 |
| +1.26% |
| 3.7만 |
| 2026.09.23 | ₩1,500 | ₩1,526 | ₩1,483 | ₩1,511 | +0.73% | 3.4만 |
|---|
| 2026.09.22 | ₩1,487 | ₩1,565 | ₩1,478 | ₩1,500 | +0.87% | 5.7만 |
|---|
| 2026.09.21 | ₩1,503 | ₩1,511 | ₩1,451 | ₩1,499 | -0.27% | 8만 |
|---|
| 2026.09.18 | ₩1,566 | ₩1,566 | ₩1,503 | ₩1,503 | -4.02% | 7.3만 |
|---|
| 2026.09.17 | ₩1,595 | ₩1,640 | ₩1,531 | ₩1,566 | -1.82% | 7만 |
|---|
| 2026.09.16 | ₩1,604 | ₩1,670 | ₩1,490 | ₩1,593 | -0.69% | 15.5만 |
|---|
| 2026.09.15 | ₩1,514 | ₩1,568 | ₩1,514 | ₩1,554 | +2.64% | 6.2만 |
|---|
| 2026.09.14 | ₩1,560 | ₩1,585 | ₩1,483 | ₩1,514 | -2.95% | 6.6만 |
|---|
| 2026.09.11 | ₩1,642 | ₩1,649 | ₩1,550 | ₩1,560 | -4.99% | 10만 |
|---|
| 2026.09.10 | ₩1,597 | ₩1,665 | ₩1,596 | ₩1,641 | +2.76% | 10.3만 |
|---|
| 2026.09.09 | ₩1,585 | ₩1,690 | ₩1,559 | ₩1,615 | +1.89% | 29.4만 |
|---|
| 2026.09.08 | ₩1,540 | ₩1,609 | ₩1,462 | ₩1,585 | +2.92% | 24.4만 |
|---|
| 2026.09.07 | ₩1,547 | ₩1,611 | ₩1,503 | ₩1,540 | -0.45% | 39.5만 |
|---|
| 2026.09.04 | ₩1,345 | ₩1,571 | ₩1,345 | ₩1,547 | +15.02% | 55.2만 |
|---|
| 2026.09.03 | ₩1,330 | ₩1,351 | ₩1,309 | ₩1,345 | +1.13% | 10만 |
|---|
| 2026.09.02 | ₩1,375 | ₩1,382 | ₩1,330 | ₩1,342 | -2.40% | 7.2만 |
|---|
| 2026.09.01 | ₩1,320 | ₩1,373 | ₩1,291 | ₩1,367 | +3.56% | 8.9만 |
|---|
| 2026.08.31 | ₩1,340 | ₩1,340 | ₩1,285 | ₩1,311 | -2.16% | 5.8만 |
|---|
| 2026.08.28 | ₩1,309 | ₩1,309 | ₩1,261 | ₩1,301 | -0.61% | 8.5만 |
|---|
| 2026.08.27 | ₩1,310 | ₩1,340 | ₩1,276 | ₩1,309 | -0.08% | 14만 |
|---|
| 2026.08.26 | ₩1,296 | ₩1,341 | ₩1,283 | ₩1,310 | +1.08% | 5.6만 |
|---|
| 2026.08.25 | ₩1,317 | ₩1,319 | ₩1,250 | ₩1,319 | +0.15% | 7.6만 |
|---|
| 2026.08.24 | ₩1,356 | ₩1,356 | ₩1,300 | ₩1,317 | -2.88% | 8.1만 |
|---|
| 2026.08.21 | ₩1,463 | ₩1,463 | ₩1,333 | ₩1,350 | -7.72% | 10.7만 |
|---|
| 2026.08.20 | ₩1,416 | ₩1,454 | ₩1,376 | ₩1,410 | -0.42% | 15.3만 |
|---|
| 2026.08.19 | ₩1,447 | ₩1,449 | ₩1,387 | ₩1,410 | -2.56% | 9.9만 |
|---|
| 2026.08.18 | ₩1,370 | ₩1,448 | ₩1,370 | ₩1,447 | +5.62% | 27.7만 |
|---|
| 2026.08.14 | ₩1,350 | ₩1,370 | ₩1,333 | ₩1,370 | +1.48% | 4.8만 |
|---|
| 2026.08.13 | ₩1,370 | ₩1,381 | ₩1,330 | ₩1,347 | -1.68% | 5.7만 |
|---|
| 2026.08.12 | ₩1,366 | ₩1,378 | ₩1,311 | ₩1,376 | +0.73% | 12.1만 |
|---|
| 2026.08.11 | ₩1,347 | ₩1,392 | ₩1,319 | ₩1,350 | +0.22% | 8만 |
|---|
| 2026.08.10 | ₩1,344 | ₩1,366 | ₩1,307 | ₩1,358 | +1.04% | 16.6만 |
|---|
| 2026.08.07 | ₩1,319 | ₩1,370 | ₩1,311 | ₩1,355 | +2.73% | 9.3만 |
|---|
| 2026.08.06 | ₩1,309 | ₩1,334 | ₩1,304 | ₩1,311 | +0.15% | 7.9만 |
|---|
| 2026.08.05 | ₩1,389 | ₩1,389 | ₩1,309 | ₩1,325 | -4.61% | 21.5만 |
|---|
| 2026.08.04 | ₩1,279 | ₩1,420 | ₩1,255 | ₩1,370 | +7.11% | 36.8만 |
|---|
| 2026.08.03 | ₩1,255 | ₩1,293 | ₩1,245 | ₩1,279 | +1.91% | 6.8만 |
|---|
| 2026.07.31 | ₩1,237 | ₩1,298 | ₩1,232 | ₩1,279 | +3.40% | 7.6만 |
|---|
| 2026.07.30 | ₩1,160 | ₩1,290 | ₩1,145 | ₩1,236 | +6.55% | 26.4만 |
|---|
| 2026.07.29 | ₩1,318 | ₩1,318 | ₩1,170 | ₩1,178 | -10.62% | 17.5만 |
|---|
| 2026.07.28 | ₩1,341 | ₩1,367 | ₩1,275 | ₩1,299 | -3.13% | 12.6만 |
|---|
| 2026.07.27 | ₩1,411 | ₩1,453 | ₩1,309 | ₩1,341 | -4.96% | 13.8만 |
|---|
| 2026.07.24 | ₩1,505 | ₩1,505 | ₩1,360 | ₩1,411 | -6.25% | 20만 |
|---|
| 2026.07.23 | ₩1,390 | ₩1,580 | ₩1,320 | ₩1,462 | +5.18% | 90.3만 |
|---|
| 2026.07.22 | ₩1,281 | ₩1,319 | ₩1,256 | ₩1,285 | +0.31% | 8.7만 |
|---|
| 2026.07.21 | ₩1,314 | ₩1,314 | ₩1,250 | ₩1,256 | -4.41% | 7.6만 |
|---|
| 2026.07.20 | ₩1,374 | ₩1,450 | ₩1,297 | ₩1,324 | -3.64% | 11.8만 |
|---|
| 2026.07.16 | ₩1,370 | ₩1,382 | ₩1,315 | ₩1,372 | +0.15% | 7.4만 |
|---|
| 2026.07.15 | ₩1,241 | ₩1,399 | ₩1,241 | ₩1,383 | +11.44% | 17.3만 |
|---|
| 2026.07.14 | ₩1,261 | ₩1,285 | ₩1,215 | ₩1,265 | +0.32% | 13.3만 |
|---|
| 2026.07.13 | ₩1,261 | ₩1,305 | ₩1,227 | ₩1,261 | 0.00% | 16.4만 |
|---|
| 2026.07.10 | ₩1,171 | ₩1,268 | ₩1,171 | ₩1,261 | +7.69% | 11.8만 |
|---|
| 2026.07.09 | ₩1,152 | ₩1,177 | ₩1,134 | ₩1,171 | +1.65% | 10.6만 |
|---|
| 2026.07.08 | ₩1,195 | ₩1,195 | ₩1,147 | ₩1,156 | -3.26% | 12.9만 |
|---|
| 2026.07.07 | ₩1,187 | ₩1,223 | ₩1,154 | ₩1,199 | +1.01% | 12.8만 |
|---|
| 2026.07.06 | ₩1,186 | ₩1,204 | ₩1,146 | ₩1,188 | +0.17% | 16.2만 |
|---|
| 2026.07.03 | ₩1,192 | ₩1,199 | ₩1,144 | ₩1,176 | -1.34% | 24.6만 |
|---|
| 2026.07.02 | ₩1,208 | ₩1,220 | ₩1,173 | ₩1,204 | -0.33% | 13.7만 |
|---|
| 2026.07.01 | ₩1,186 | ₩1,246 | ₩1,170 | ₩1,218 | +2.70% | 10.7만 |
|---|
| 2026.06.30 | ₩1,175 | ₩1,220 | ₩1,171 | ₩1,197 | +1.87% | 15.9만 |
|---|
| 2026.06.29 | ₩1,150 | ₩1,200 | ₩1,128 | ₩1,175 | +2.17% | 35.8만 |
|---|
| 2026.06.26 | ₩1,172 | ₩1,250 | ₩1,156 | ₩1,174 | +0.17% | 23.9만 |
|---|
| 2026.06.25 | ₩1,268 | ₩1,350 | ₩1,190 | ₩1,190 | -6.15% | 23.8만 |
|---|
| 2026.06.24 | ₩1,243 | ₩1,300 | ₩1,195 | ₩1,268 | +2.01% | 19.1만 |
|---|
| 2026.06.23 | ₩1,450 | ₩1,450 | ₩1,226 | ₩1,232 | -15.03% | 52.1만 |
|---|
| 2026.06.22 | ₩1,303 | ₩1,427 | ₩1,257 | ₩1,412 | +8.37% | 38.3만 |
|---|
| 2026.06.19 | ₩1,319 | ₩1,319 | ₩1,236 | ₩1,287 | -2.43% | 22.5만 |
|---|
| 2026.06.18 | ₩1,273 | ₩1,313 | ₩1,240 | ₩1,293 | +1.57% | 25.7만 |
|---|
| 2026.06.17 | ₩1,340 | ₩1,340 | ₩1,251 | ₩1,273 | -5.00% | 38.8만 |
|---|
| 2026.06.16 | ₩1,207 | ₩1,319 | ₩1,200 | ₩1,276 | +5.72% | 75.5만 |
|---|
| 2026.06.15 | ₩1,250 | ₩1,250 | ₩1,179 | ₩1,200 | -4.00% | 28.9만 |
|---|
| 2026.06.12 | ₩1,245 | ₩1,277 | ₩1,201 | ₩1,210 | -2.81% | 21.1만 |
|---|
| 2026.06.11 | ₩1,200 | ₩1,337 | ₩1,193 | ₩1,250 | +4.17% | 26.7만 |
|---|
| 2026.06.10 | ₩1,264 | ₩1,267 | ₩1,193 | ₩1,217 | -3.72% | 90 |
|---|
| 2026.06.09 | ₩1,245 | ₩1,287 | ₩1,209 | ₩1,256 | +0.88% | 16.5만 |
|---|
| 2026.06.08 | ₩1,209 | ₩1,263 | ₩1,191 | ₩1,200 | -0.74% | 25.3만 |
|---|
| 2026.06.05 | ₩1,309 | ₩1,385 | ₩1,266 | ₩1,270 | -2.98% | 47.2만 |
|---|
| 2026.06.04 | ₩1,309 | ₩1,359 | ₩1,293 | ₩1,309 | 0.00% | 18.9만 |
|---|
| 2026.06.02 | ₩1,346 | ₩1,390 | ₩1,289 | ₩1,309 | -2.75% | 22.4만 |
|---|
| 2026.06.01 | ₩1,499 | ₩1,499 | ₩1,339 | ₩1,346 | -10.21% | 67.4만 |
|---|
| 2026.05.29 | ₩1,580 | ₩1,600 | ₩1,423 | ₩1,489 | -5.76% | 42.6만 |
|---|
| 2026.05.28 | ₩1,819 | ₩1,819 | ₩1,565 | ₩1,578 | -13.25% | 47.2만 |
|---|
| 2026.05.27 | ₩1,788 | ₩1,983 | ₩1,681 | ₩1,697 | -5.09% | 171만 |
|---|
| 2026.05.26 | ₩1,929 | ₩2,490 | ₩1,750 | ₩1,772 | -8.14% | 552.1만 |
|---|
| 2026.05.22 | ₩1,905 | ₩1,929 | ₩1,620 | ₩1,929 | +1.26% | 73.4만 |
|---|
| 2026.05.21 | ₩1,953 | ₩2,050 | ₩1,751 | ₩1,850 | -5.27% | 93.8만 |
|---|
| 2026.05.20 | ₩1,922 | ₩2,100 | ₩1,820 | ₩1,955 | +1.72% | 128.3만 |
|---|
| 2026.05.19 | ₩1,681 | ₩1,928 | ₩1,640 | ₩1,922 | +14.34% | 165.3만 |
|---|
| 2026.05.18 | ₩1,633 | ₩1,780 | ₩1,530 | ₩1,697 | +3.92% | 168만 |
|---|
| 2026.05.15 | ₩1,470 | ₩1,853 | ₩1,405 | ₩1,640 | +11.56% | 857.5만 |
|---|
| 2026.05.14 | ₩1,385 | ₩1,460 | ₩1,356 | ₩1,426 | +2.96% | 19.8만 |
|---|
| 2026.05.13 | ₩1,436 | ₩1,467 | ₩1,368 | ₩1,385 | -3.55% | 15.9만 |
|---|
| 2026.05.12 | ₩1,403 | ₩1,531 | ₩1,397 | ₩1,436 | +2.35% | 31.8만 |
|---|
| 2026.05.11 | ₩1,459 | ₩1,484 | ₩1,389 | ₩1,389 | -4.80% | 16.7만 |
|---|
| 2026.05.08 | ₩1,473 | ₩1,497 | ₩1,440 | ₩1,459 | -0.95% | 21.3만 |
|---|
| 2026.05.07 | ₩1,505 | ₩1,558 | ₩1,450 | ₩1,472 | -2.19% | 17.6만 |
|---|
| 2026.05.06 | ₩1,577 | ₩1,592 | ₩1,427 | ₩1,490 | -5.52% | 34만 |
|---|
| 2026.05.04 | ₩1,674 | ₩1,674 | ₩1,515 | ₩1,575 | -5.91% | 24.8만 |
|---|
| 2026.04.30 | ₩1,710 | ₩1,710 | ₩1,574 | ₩1,618 | -5.38% | 19.6만 |
|---|
| 2026.04.29 | ₩1,669 | ₩1,685 | ₩1,609 | ₩1,624 | -2.70% | 17만 |
|---|
| 2026.04.28 | ₩1,774 | ₩1,774 | ₩1,645 | ₩1,655 | -6.71% | 36.9만 |
|---|
| 2026.04.27 | ₩1,749 | ₩1,786 | ₩1,720 | ₩1,740 | -0.51% | 21.1만 |
|---|
| 2026.04.24 | ₩1,765 | ₩1,794 | ₩1,731 | ₩1,750 | -0.85% | 17.6만 |
|---|
| 2026.04.23 | ₩1,823 | ₩1,823 | ₩1,734 | ₩1,765 | -3.18% | 25.4만 |
|---|
| 2026.04.22 | ₩1,800 | ₩1,890 | ₩1,750 | ₩1,791 | -0.50% | 60.5만 |
|---|
| 2026.04.21 | ₩1,821 | ₩1,835 | ₩1,765 | ₩1,793 | -1.54% | 29.1만 |
|---|
| 2026.04.20 | ₩1,900 | ₩1,933 | ₩1,755 | ₩1,815 | -4.47% | 89.8만 |
|---|
| 2026.04.17 | ₩1,775 | ₩1,879 | ₩1,744 | ₩1,830 | +3.10% | 62.2만 |
|---|
| 2026.04.16 | ₩1,703 | ₩1,842 | ₩1,703 | ₩1,773 | +4.11% | 28.2만 |
|---|
| 2026.04.15 | ₩1,735 | ₩1,780 | ₩1,616 | ₩1,715 | -1.15% | 38.9만 |
|---|
| 2026.04.14 | ₩1,754 | ₩1,776 | ₩1,700 | ₩1,722 | -1.82% | 27.8만 |
|---|
| 2026.04.13 | ₩1,726 | ₩1,832 | ₩1,726 | ₩1,754 | +1.62% | 55.1만 |
|---|
| 2026.04.10 | ₩1,802 | ₩1,895 | ₩1,738 | ₩1,763 | -2.16% | 74만 |
|---|
| 2026.04.09 | ₩1,686 | ₩1,920 | ₩1,640 | ₩1,796 | +6.52% | 251.4만 |
|---|
| 2026.04.08 | ₩1,728 | ₩1,780 | ₩1,618 | ₩1,637 | -5.27% | 56.3만 |
|---|
| 2026.04.07 | ₩1,674 | ₩1,735 | ₩1,601 | ₩1,715 | +2.45% | 103.5만 |
|---|
| 2026.04.06 | ₩1,576 | ₩1,722 | ₩1,550 | ₩1,674 | +6.22% | 77.1만 |
|---|
| 2026.04.03 | ₩1,480 | ₩1,622 | ₩1,480 | ₩1,576 | +6.49% | 58.5만 |
|---|
| 2026.04.02 | ₩1,543 | ₩1,556 | ₩1,476 | ₩1,476 | -4.34% | 24.5만 |
|---|
| 2026.04.01 | ₩1,554 | ₩1,568 | ₩1,476 | ₩1,556 | +0.13% | 27.5만 |
|---|
| 2026.03.31 | ₩1,534 | ₩1,597 | ₩1,493 | ₩1,530 | -0.26% | 29만 |
|---|
| 2026.03.30 | ₩1,477 | ₩1,624 | ₩1,437 | ₩1,566 | +6.03% | 46.2만 |
|---|
| 2026.03.27 | ₩1,520 | ₩1,548 | ₩1,463 | ₩1,481 | -2.57% | 17.9만 |
|---|
| 2026.03.26 | ₩1,524 | ₩1,567 | ₩1,445 | ₩1,520 | -0.26% | 23.5만 |
|---|
| 2026.03.25 | ₩1,529 | ₩1,555 | ₩1,485 | ₩1,524 | -0.33% | 28.2만 |
|---|
| 2026.03.24 | ₩1,546 | ₩1,603 | ₩1,506 | ₩1,542 | -0.26% | 33.2만 |
|---|
| 2026.03.23 | ₩1,600 | ₩1,610 | ₩1,442 | ₩1,512 | -5.50% | 39.7만 |
|---|
| 2026.03.20 | ₩1,588 | ₩1,668 | ₩1,572 | ₩1,590 | +0.13% | 28.9만 |
|---|
| 2026.03.19 | ₩1,564 | ₩1,592 | ₩1,470 | ₩1,588 | +1.53% | 43.9만 |
|---|
| 2026.03.18 | ₩1,602 | ₩1,623 | ₩1,511 | ₩1,523 | -4.93% | 69.1만 |
|---|
| 2026.03.17 | ₩1,624 | ₩1,670 | ₩1,586 | ₩1,624 | 0.00% | 53.3만 |
|---|
| 2026.03.16 | ₩1,646 | ₩1,777 | ₩1,596 | ₩1,609 | -2.25% | 91.1만 |
|---|
| 2026.03.13 | ₩1,734 | ₩1,832 | ₩1,594 | ₩1,640 | -5.42% | 96.5만 |
|---|
| 2026.03.12 | ₩1,712 | ₩1,854 | ₩1,695 | ₩1,717 | +0.29% | 188.4만 |
|---|
| 2026.03.11 | ₩1,618 | ₩1,830 | ₩1,565 | ₩1,712 | +5.81% | 366.6만 |
|---|
| 2026.03.10 | ₩1,735 | ₩1,745 | ₩1,533 | ₩1,574 | -9.28% | 367만 |
|---|
| 2026.03.09 | ₩2,100 | ₩2,200 | ₩1,654 | ₩1,775 | -15.48% | 2186.8만 |
|---|
| 2026.03.06 | ₩1,337 | ₩1,696 | ₩1,310 | ₩1,696 | +26.85% | 423.8만 |
|---|
| 2026.03.05 | ₩1,290 | ₩1,320 | ₩1,253 | ₩1,305 | +1.16% | 20.3만 |
|---|
| 2026.03.04 | ₩1,318 | ₩1,318 | ₩1,240 | ₩1,290 | -2.12% | 29.6만 |
|---|
| 2026.03.03 | ₩1,318 | ₩1,330 | ₩1,306 | ₩1,319 | +0.08% | 16.9만 |
|---|
| 2026.02.27 | ₩1,335 | ₩1,335 | ₩1,313 | ₩1,318 | -1.27% | 15.9만 |
|---|
| 2026.02.26 | ₩1,318 | ₩1,336 | ₩1,260 | ₩1,322 | +0.30% | 40.7만 |
|---|
| 2026.02.25 | ₩1,309 | ₩1,331 | ₩1,307 | ₩1,318 | +0.69% | 19.5만 |
|---|
| 2026.02.24 | ₩1,291 | ₩1,309 | ₩1,287 | ₩1,309 | +1.39% | 15.2만 |
|---|
| 2026.02.23 | ₩1,231 | ₩1,300 | ₩1,231 | ₩1,291 | +4.87% | 20.6만 |
|---|
| 2026.02.20 | ₩1,215 | ₩1,240 | ₩1,214 | ₩1,240 | +2.06% | 13.2만 |
|---|
| 2026.02.19 | ₩1,172 | ₩1,215 | ₩1,168 | ₩1,215 | +3.67% | 17.2만 |
|---|
| 2026.02.13 | ₩1,204 | ₩1,209 | ₩1,170 | ₩1,171 | -2.74% | 9.4만 |
|---|
| 2026.02.12 | ₩1,220 | ₩1,220 | ₩1,200 | ₩1,204 | -1.31% | 8.6만 |
|---|
| 2026.02.11 | ₩1,220 | ₩1,230 | ₩1,210 | ₩1,220 | 0.00% | 9.1만 |
|---|
| 2026.02.10 | ₩1,215 | ₩1,230 | ₩1,202 | ₩1,215 | 0.00% | 7.3만 |
|---|
| 2026.02.09 | ₩1,185 | ₩1,216 | ₩1,175 | ₩1,216 | +2.62% | 13.8만 |
|---|
| 2026.02.06 | ₩1,166 | ₩1,203 | ₩1,123 | ₩1,182 | +1.37% | 17.7만 |
|---|
| 2026.02.05 | ₩1,219 | ₩1,223 | ₩1,175 | ₩1,177 | -3.45% | 21만 |
|---|
| 2026.02.04 | ₩1,256 | ₩1,256 | ₩1,225 | ₩1,225 | -2.47% | 21.5만 |
|---|
| 2026.02.03 | ₩1,281 | ₩1,289 | ₩1,254 | ₩1,255 | -2.03% | 13.6만 |
|---|
| 2026.02.02 | ₩1,247 | ₩1,309 | ₩1,231 | ₩1,274 | +2.17% | 39.6만 |
|---|
| 2026.01.30 | ₩1,264 | ₩1,329 | ₩1,240 | ₩1,247 | -1.34% | 32.9만 |
|---|
| 2026.01.29 | ₩1,279 | ₩1,279 | ₩1,239 | ₩1,268 | -0.86% | 13.2만 |
|---|
| 2026.01.28 | ₩1,328 | ₩1,328 | ₩1,233 | ₩1,275 | -3.99% | 32.3만 |
|---|
| 2026.01.27 | ₩1,283 | ₩1,345 | ₩1,270 | ₩1,306 | +1.79% | 14.4만 |
|---|
| 2026.01.26 | ₩1,308 | ₩1,308 | ₩1,275 | ₩1,283 | -1.91% | 6만 |
|---|
| 2026.01.23 | ₩1,281 | ₩1,309 | ₩1,271 | ₩1,293 | +0.94% | 10.4만 |
|---|
| 2026.01.22 | ₩1,285 | ₩1,329 | ₩1,268 | ₩1,274 | -0.86% | 11.6만 |
|---|
| 2026.01.21 | ₩1,294 | ₩1,299 | ₩1,269 | ₩1,285 | -0.70% | 5.4만 |
|---|
| 2026.01.20 | ₩1,318 | ₩1,324 | ₩1,277 | ₩1,294 | -1.82% | 9.7만 |
|---|
| 2026.01.19 | ₩1,294 | ₩1,361 | ₩1,285 | ₩1,318 | +1.85% | 13.2만 |
|---|
| 2026.01.16 | ₩1,320 | ₩1,345 | ₩1,282 | ₩1,288 | -2.42% | 6.2만 |
|---|
| 2026.01.15 | ₩1,287 | ₩1,320 | ₩1,279 | ₩1,320 | +2.56% | 5.6만 |
|---|
| 2026.01.14 | ₩1,320 | ₩1,358 | ₩1,270 | ₩1,286 | -2.58% | 10.5만 |
|---|
| 2026.01.13 | ₩1,247 | ₩1,349 | ₩1,247 | ₩1,317 | +5.61% | 20.4만 |
|---|
| 2026.01.12 | ₩1,248 | ₩1,302 | ₩1,236 | ₩1,245 | -0.24% | 7.5만 |
|---|
| 2026.01.09 | ₩1,250 | ₩1,298 | ₩1,228 | ₩1,245 | -0.40% | 2.7만 |
|---|
| 2026.01.08 | ₩1,235 | ₩1,237 | ₩1,216 | ₩1,235 | 0.00% | 6.7만 |
|---|
| 2026.01.07 | ₩1,252 | ₩1,254 | ₩1,225 | ₩1,235 | -1.36% | 8.3만 |
|---|
| 2026.01.06 | ₩1,262 | ₩1,281 | ₩1,251 | ₩1,251 | -0.87% | 4.8만 |
|---|
| 2026.01.05 | ₩1,255 | ₩1,276 | ₩1,238 | ₩1,269 | +1.12% | 7.7만 |
|---|
| 2026.01.02 | ₩1,245 | ₩1,257 | ₩1,224 | ₩1,255 | +0.80% | 4.6만 |
|---|
| 2025.12.30 | ₩1,258 | ₩1,265 | ₩1,243 | ₩1,245 | -1.03% | 6.5만 |
|---|
| 2025.12.29 | ₩1,280 | ₩1,285 | ₩1,256 | ₩1,256 | -1.88% | 7.5만 |
|---|
| 2025.12.26 | ₩1,294 | ₩1,309 | ₩1,270 | ₩1,284 | -0.77% | 6.9만 |
|---|
| 2025.12.24 | ₩1,321 | ₩1,321 | ₩1,262 | ₩1,294 | -2.04% | 5.6만 |
|---|
| 2025.12.23 | ₩1,341 | ₩1,352 | ₩1,310 | ₩1,321 | -1.49% | 3.7만 |
|---|
| 2025.12.22 | ₩1,317 | ₩1,377 | ₩1,317 | ₩1,341 | +1.82% | 5만 |
|---|
| 2025.12.19 | ₩1,348 | ₩1,348 | ₩1,307 | ₩1,317 | -2.30% | 5.6만 |
|---|
| 2025.12.18 | ₩1,370 | ₩1,370 | ₩1,315 | ₩1,348 | -1.61% | 2.8만 |
|---|
| 2025.12.17 | ₩1,350 | ₩1,369 | ₩1,341 | ₩1,356 | +0.44% | 1.6만 |
|---|
| 2025.12.16 | ₩1,384 | ₩1,392 | ₩1,330 | ₩1,355 | -2.10% | 4.2만 |
|---|
| 2025.12.15 | ₩1,366 | ₩1,384 | ₩1,350 | ₩1,384 | +1.32% | 2.9만 |
|---|
| 2025.12.12 | ₩1,370 | ₩1,400 | ₩1,340 | ₩1,366 | -0.29% | 7.4만 |
|---|
| 2025.12.11 | ₩1,427 | ₩1,427 | ₩1,365 | ₩1,370 | -3.99% | 5.6만 |
|---|
| 2025.12.10 | ₩1,362 | ₩1,488 | ₩1,362 | ₩1,427 | +4.77% | 17.5만 |
|---|
| 2025.12.09 | ₩1,360 | ₩1,389 | ₩1,317 | ₩1,362 | +0.15% | 7.8만 |
|---|
| 2025.12.08 | ₩1,410 | ₩1,410 | ₩1,345 | ₩1,345 | -4.61% | 9만 |
|---|
| 2025.12.05 | ₩1,449 | ₩1,480 | ₩1,328 | ₩1,382 | -4.62% | 21.6만 |
|---|
| 2025.12.04 | ₩1,446 | ₩1,465 | ₩1,420 | ₩1,430 | -1.11% | 5.5만 |
|---|
| 2025.12.03 | ₩1,455 | ₩1,468 | ₩1,360 | ₩1,446 | -0.62% | 10.8만 |
|---|
| 2025.12.02 | ₩1,410 | ₩1,488 | ₩1,410 | ₩1,460 | +3.55% | 24.8만 |
|---|
| 2025.12.01 | ₩1,350 | ₩1,417 | ₩1,327 | ₩1,407 | +4.22% | 22.5만 |
|---|
| 2025.11.28 | ₩1,223 | ₩1,324 | ₩1,223 | ₩1,317 | +7.69% | 15.9만 |
|---|
| 2025.11.27 | ₩1,265 | ₩1,272 | ₩1,192 | ₩1,220 | -3.56% | 16.6만 |
|---|
| 2025.11.26 | ₩1,262 | ₩1,277 | ₩1,213 | ₩1,265 | +0.24% | 4.3만 |
|---|
| 2025.11.25 | ₩1,199 | ₩1,237 | ₩1,184 | ₩1,215 | +1.33% | 10만 |
|---|
| 2025.11.24 | ₩1,253 | ₩1,253 | ₩1,199 | ₩1,199 | -4.31% | 3.3만 |
|---|
| 2025.11.21 | ₩1,282 | ₩1,288 | ₩1,244 | ₩1,253 | -2.26% | 3.3만 |
|---|
| 2025.11.20 | ₩1,262 | ₩1,310 | ₩1,262 | ₩1,275 | +1.03% | 4.1만 |
|---|
| 2025.11.19 | ₩1,269 | ₩1,286 | ₩1,260 | ₩1,262 | -0.55% | 3.9만 |
|---|
| 2025.11.18 | ₩1,360 | ₩1,389 | ₩1,270 | ₩1,270 | -6.62% | 16.8만 |
|---|
| 2025.11.17 | ₩1,357 | ₩1,371 | ₩1,311 | ₩1,361 | +0.29% | 12.2만 |
|---|
| 2025.11.14 | ₩1,342 | ₩1,382 | ₩1,342 | ₩1,371 | +2.16% | 5.5만 |
|---|
| 2025.11.13 | ₩1,376 | ₩1,376 | ₩1,345 | ₩1,351 | -1.82% | 4만 |
|---|
| 2025.11.12 | ₩1,365 | ₩1,390 | ₩1,332 | ₩1,376 | +0.81% | 17만 |
|---|
| 2025.11.11 | ₩1,340 | ₩1,375 | ₩1,317 | ₩1,365 | +1.87% | 37.4만 |
|---|
| 2025.11.10 | ₩1,311 | ₩1,345 | ₩1,308 | ₩1,340 | +2.21% | 7.5만 |
|---|
| 2025.11.07 | ₩1,300 | ₩1,316 | ₩1,290 | ₩1,311 | +0.85% | 7.7만 |
|---|
| 2025.11.06 | ₩1,350 | ₩1,350 | ₩1,296 | ₩1,313 | -2.74% | 7.1만 |
|---|
| 2025.11.05 | ₩1,349 | ₩1,349 | ₩1,276 | ₩1,321 | -2.08% | 15.6만 |
|---|
| 2025.11.04 | ₩1,340 | ₩1,349 | ₩1,319 | ₩1,349 | +0.67% | 6.7만 |
|---|
| 2025.11.03 | ₩1,360 | ₩1,374 | ₩1,307 | ₩1,349 | -0.81% | 11만 |
|---|
| 2025.10.31 | ₩1,354 | ₩1,369 | ₩1,332 | ₩1,360 | +0.44% | 5.8만 |
|---|
| 2025.10.30 | ₩1,375 | ₩1,380 | ₩1,333 | ₩1,354 | -1.53% | 9.6만 |
|---|
| 2025.10.29 | ₩1,318 | ₩1,373 | ₩1,311 | ₩1,367 | +3.72% | 17.2만 |
|---|
| 2025.10.28 | ₩1,306 | ₩1,357 | ₩1,302 | ₩1,339 | +2.53% | 8.7만 |
|---|
| 2025.10.27 | ₩1,342 | ₩1,346 | ₩1,302 | ₩1,313 | -2.16% | 7.8만 |
|---|
| 2025.10.24 | ₩1,347 | ₩1,375 | ₩1,322 | ₩1,342 | -0.37% | 15.2만 |
|---|
| 2025.10.23 | ₩1,329 | ₩1,380 | ₩1,325 | ₩1,370 | +3.09% | 32만 |
|---|
| 2025.10.22 | ₩1,320 | ₩1,340 | ₩1,308 | ₩1,329 | +0.68% | 14.9만 |
|---|
| 2025.10.21 | ₩1,279 | ₩1,330 | ₩1,269 | ₩1,318 | +3.05% | 19.9만 |
|---|
| 2025.10.20 | ₩1,305 | ₩1,324 | ₩1,257 | ₩1,257 | -3.68% | 15.2만 |
|---|
| 2025.10.17 | ₩1,250 | ₩1,336 | ₩1,241 | ₩1,324 | +5.92% | 38만 |
|---|
| 2025.10.16 | ₩1,259 | ₩1,269 | ₩1,230 | ₩1,253 | -0.48% | 34만 |
|---|
| 2025.10.15 | ₩1,156 | ₩1,238 | ₩1,153 | ₩1,237 | +7.01% | 24.5만 |
|---|
| 2025.10.14 | ₩1,179 | ₩1,191 | ₩1,155 | ₩1,156 | -1.95% | 10.3만 |
|---|
| 2025.10.13 | ₩1,184 | ₩1,190 | ₩1,170 | ₩1,178 | -0.51% | 8.2만 |
|---|
| 2025.10.10 | ₩1,222 | ₩1,249 | ₩1,184 | ₩1,190 | -2.62% | 9.7만 |
|---|