시장 데이터를 불러오는 중
전체 종목
덕산테코피아 과거 주가
317330.KQ · KOSDAQ
주요 제품·사업: OLED 소재, 반도체 소재
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
317330.KQ · KOSDAQ
주요 제품·사업: OLED 소재, 반도체 소재
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,910 | ₩13,990 | ₩13,150 | ₩13,410 | -3.59% | 9.2만 |
| 2026.10.07 | ₩14,020 | ₩14,150 | ₩13,420 | ₩13,750 | -1.93% | 12.4만 |
| 2026.10.06 | ₩13,290 | ₩13,660 | ₩13,010 | ₩13,630 | +2.56% | 11.9만 |
| 2026.10.02 | ₩13,270 | ₩13,540 | ₩12,740 | ₩12,940 | -2.49% | 14.6만 |
| 2026.10.01 | ₩12,490 | ₩12,860 | ₩12,390 | ₩12,860 | +2.96% | 3.7만 |
| 2026.09.30 | ₩12,520 | ₩12,790 | ₩12,240 | ₩12,370 | -1.20% | 8.3만 |
| 2026.09.29 | ₩13,110 | ₩13,110 | ₩12,090 | ₩12,190 | -7.02% | 10.7만 |
| 2026.09.28 | ₩12,830 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,740 |
| ₩13,170 |
| +2.65% |
| 10.5만 |
| 2026.09.23 | ₩12,850 | ₩12,890 | ₩12,580 | ₩12,690 | -1.25% | 2.9만 |
|---|
| 2026.09.22 | ₩13,150 | ₩13,150 | ₩12,620 | ₩12,620 | -4.03% | 3만 |
|---|
| 2026.09.21 | ₩13,150 | ₩13,150 | ₩12,680 | ₩12,700 | -3.42% | 4만 |
|---|
| 2026.09.18 | ₩13,360 | ₩13,420 | ₩12,810 | ₩13,060 | -2.25% | 5.5만 |
|---|
| 2026.09.17 | ₩13,440 | ₩13,530 | ₩13,050 | ₩13,260 | -1.34% | 4.9만 |
|---|
| 2026.09.16 | ₩13,120 | ₩13,640 | ₩12,500 | ₩13,610 | +3.73% | 12.3만 |
|---|
| 2026.09.15 | ₩12,460 | ₩13,360 | ₩12,380 | ₩13,250 | +6.34% | 11.5만 |
|---|
| 2026.09.14 | ₩12,500 | ₩12,690 | ₩12,150 | ₩12,320 | -1.44% | 5.7만 |
|---|
| 2026.09.11 | ₩13,060 | ₩13,200 | ₩12,490 | ₩12,550 | -3.91% | 13만 |
|---|
| 2026.09.10 | ₩13,610 | ₩13,710 | ₩13,100 | ₩13,470 | -1.03% | 7.6만 |
|---|
| 2026.09.09 | ₩13,330 | ₩14,000 | ₩12,860 | ₩13,720 | +2.93% | 30.7만 |
|---|
| 2026.09.08 | ₩14,430 | ₩14,490 | ₩13,120 | ₩13,570 | -5.96% | 62만 |
|---|
| 2026.09.07 | ₩12,170 | ₩12,220 | ₩11,500 | ₩11,980 | -1.56% | 13.3만 |
|---|
| 2026.09.04 | ₩12,110 | ₩12,260 | ₩11,410 | ₩11,910 | -1.65% | 11.3만 |
|---|
| 2026.09.03 | ₩12,070 | ₩12,790 | ₩11,760 | ₩12,220 | +1.24% | 14만 |
|---|
| 2026.09.02 | ₩12,850 | ₩12,990 | ₩11,220 | ₩11,690 | -9.03% | 35.3만 |
|---|
| 2026.09.01 | ₩13,270 | ₩14,760 | ₩13,050 | ₩13,320 | +0.38% | 36만 |
|---|
| 2026.08.31 | ₩10,900 | ₩14,050 | ₩10,800 | ₩13,530 | +24.13% | 76.5만 |
|---|
| 2026.08.28 | ₩10,900 | ₩11,060 | ₩10,650 | ₩10,970 | +0.64% | 5.9만 |
|---|
| 2026.08.27 | ₩10,360 | ₩11,000 | ₩10,360 | ₩10,870 | +4.92% | 6.2만 |
|---|
| 2026.08.26 | ₩10,600 | ₩10,630 | ₩10,270 | ₩10,430 | -1.60% | 2.9만 |
|---|
| 2026.08.25 | ₩10,070 | ₩10,600 | ₩9,900 | ₩10,590 | +5.16% | 5.1만 |
|---|
| 2026.08.24 | ₩10,070 | ₩10,700 | ₩10,070 | ₩10,240 | +1.69% | 4.4만 |
|---|
| 2026.08.21 | ₩10,400 | ₩10,530 | ₩10,010 | ₩10,060 | -3.27% | 3.9만 |
|---|
| 2026.08.20 | ₩10,680 | ₩10,920 | ₩10,500 | ₩10,670 | -0.09% | 3.5만 |
|---|
| 2026.08.19 | ₩10,070 | ₩10,590 | ₩10,070 | ₩10,390 | +3.18% | 5.1만 |
|---|
| 2026.08.18 | ₩11,250 | ₩11,250 | ₩10,420 | ₩10,640 | -5.42% | 6.8만 |
|---|
| 2026.08.14 | ₩11,270 | ₩11,390 | ₩10,870 | ₩11,230 | -0.35% | 6만 |
|---|
| 2026.08.13 | ₩11,380 | ₩11,440 | ₩11,090 | ₩11,160 | -1.93% | 4.5만 |
|---|
| 2026.08.12 | ₩11,550 | ₩11,550 | ₩11,130 | ₩11,320 | -1.99% | 5만 |
|---|
| 2026.08.11 | ₩11,470 | ₩11,630 | ₩11,150 | ₩11,370 | -0.87% | 7.5만 |
|---|
| 2026.08.10 | ₩11,140 | ₩11,520 | ₩10,910 | ₩11,480 | +3.05% | 7.6만 |
|---|
| 2026.08.07 | ₩11,130 | ₩11,900 | ₩10,600 | ₩11,000 | -1.17% | 18.5만 |
|---|
| 2026.08.06 | ₩10,530 | ₩10,580 | ₩9,980 | ₩10,250 | -2.66% | 5.5만 |
|---|
| 2026.08.05 | ₩10,620 | ₩10,620 | ₩10,250 | ₩10,440 | -1.69% | 6만 |
|---|
| 2026.08.04 | ₩9,250 | ₩9,920 | ₩9,250 | ₩9,900 | +7.03% | 6.6만 |
|---|
| 2026.08.03 | ₩9,350 | ₩9,820 | ₩9,120 | ₩9,320 | -0.32% | 9.9만 |
|---|
| 2026.07.31 | ₩8,800 | ₩9,590 | ₩8,800 | ₩9,590 | +8.98% | 6.5만 |
|---|
| 2026.07.30 | ₩7,850 | ₩8,990 | ₩7,850 | ₩8,620 | +9.81% | 10.4만 |
|---|
| 2026.07.29 | ₩9,150 | ₩9,510 | ₩8,250 | ₩8,610 | -5.90% | 11만 |
|---|
| 2026.07.28 | ₩9,600 | ₩9,760 | ₩9,220 | ₩9,430 | -1.77% | 4.7만 |
|---|
| 2026.07.27 | ₩10,110 | ₩10,130 | ₩9,710 | ₩9,950 | -1.58% | 4.3만 |
|---|
| 2026.07.24 | ₩10,260 | ₩10,260 | ₩9,700 | ₩9,700 | -5.46% | 4.3만 |
|---|
| 2026.07.23 | ₩9,990 | ₩10,390 | ₩9,890 | ₩10,350 | +3.60% | 4.3만 |
|---|
| 2026.07.22 | ₩10,000 | ₩10,190 | ₩9,830 | ₩9,850 | -1.50% | 4.1만 |
|---|
| 2026.07.21 | ₩9,600 | ₩9,780 | ₩9,330 | ₩9,650 | +0.52% | 4.9만 |
|---|
| 2026.07.20 | ₩9,980 | ₩10,260 | ₩9,500 | ₩9,610 | -3.71% | 5.3만 |
|---|
| 2026.07.16 | ₩10,610 | ₩10,630 | ₩10,110 | ₩10,140 | -4.43% | 5.5만 |
|---|
| 2026.07.15 | ₩10,250 | ₩10,780 | ₩10,230 | ₩10,700 | +4.39% | 4.5만 |
|---|
| 2026.07.14 | ₩10,010 | ₩10,010 | ₩9,460 | ₩9,860 | -1.50% | 8.7만 |
|---|
| 2026.07.13 | ₩10,920 | ₩11,270 | ₩9,960 | ₩10,000 | -8.42% | 9.5만 |
|---|
| 2026.07.10 | ₩10,130 | ₩11,080 | ₩10,130 | ₩10,910 | +7.70% | 8.2만 |
|---|
| 2026.07.09 | ₩10,120 | ₩10,310 | ₩9,710 | ₩9,920 | -1.98% | 9.3만 |
|---|
| 2026.07.08 | ₩10,200 | ₩10,690 | ₩9,900 | ₩10,050 | -1.47% | 9.6만 |
|---|
| 2026.07.07 | ₩10,820 | ₩11,190 | ₩10,400 | ₩10,670 | -1.39% | 5.2만 |
|---|
| 2026.07.06 | ₩11,420 | ₩11,650 | ₩10,780 | ₩11,040 | -3.33% | 8.1만 |
|---|
| 2026.07.03 | ₩11,280 | ₩11,490 | ₩10,610 | ₩11,200 | -0.71% | 12만 |
|---|
| 2026.07.02 | ₩12,080 | ₩12,310 | ₩11,330 | ₩11,440 | -5.30% | 7.5만 |
|---|
| 2026.07.01 | ₩12,640 | ₩12,900 | ₩12,120 | ₩12,310 | -2.61% | 12만 |
|---|
| 2026.06.30 | ₩12,810 | ₩12,850 | ₩12,000 | ₩12,590 | -1.72% | 5.2만 |
|---|
| 2026.06.29 | ₩11,080 | ₩12,850 | ₩11,080 | ₩12,840 | +15.88% | 9.6만 |
|---|
| 2026.06.26 | ₩11,940 | ₩12,160 | ₩10,730 | ₩11,060 | -7.37% | 14.8만 |
|---|
| 2026.06.25 | ₩13,000 | ₩13,410 | ₩11,890 | ₩11,900 | -8.46% | 13.5만 |
|---|
| 2026.06.24 | ₩13,010 | ₩13,400 | ₩12,400 | ₩13,000 | -0.08% | 16.6만 |
|---|
| 2026.06.23 | ₩14,250 | ₩14,540 | ₩13,150 | ₩13,150 | -7.72% | 16.3만 |
|---|
| 2026.06.22 | ₩14,850 | ₩14,950 | ₩14,210 | ₩14,470 | -2.56% | 5.4만 |
|---|
| 2026.06.19 | ₩15,360 | ₩15,430 | ₩14,320 | ₩14,660 | -4.56% | 11.9만 |
|---|
| 2026.06.18 | ₩16,000 | ₩16,110 | ₩15,180 | ₩15,220 | -4.88% | 10.5만 |
|---|
| 2026.06.17 | ₩16,340 | ₩16,780 | ₩16,070 | ₩16,130 | -1.29% | 9.6만 |
|---|
| 2026.06.16 | ₩16,370 | ₩17,000 | ₩16,170 | ₩16,220 | -0.92% | 14.1만 |
|---|
| 2026.06.15 | ₩16,210 | ₩16,550 | ₩16,000 | ₩16,210 | 0.00% | 8.8만 |
|---|
| 2026.06.12 | ₩16,010 | ₩16,350 | ₩15,800 | ₩15,850 | -1.00% | 11.9만 |
|---|
| 2026.06.11 | ₩14,020 | ₩15,500 | ₩14,020 | ₩15,500 | +10.56% | 11.3만 |
|---|
| 2026.06.10 | ₩14,760 | ₩15,190 | ₩14,000 | ₩14,770 | +0.07% | 35 |
|---|
| 2026.06.09 | ₩13,960 | ₩15,270 | ₩13,960 | ₩15,130 | +8.38% | 10.1만 |
|---|
| 2026.06.08 | ₩14,040 | ₩15,000 | ₩13,620 | ₩13,940 | -0.71% | 18.7만 |
|---|
| 2026.06.05 | ₩16,270 | ₩16,690 | ₩15,300 | ₩15,560 | -4.36% | 11.3만 |
|---|
| 2026.06.04 | ₩16,250 | ₩17,300 | ₩16,210 | ₩16,500 | +1.54% | 15.6만 |
|---|
| 2026.06.02 | ₩16,370 | ₩16,870 | ₩15,900 | ₩16,290 | -0.49% | 19.9만 |
|---|
| 2026.06.01 | ₩17,330 | ₩17,860 | ₩16,730 | ₩16,950 | -2.19% | 33.5만 |
|---|
| 2026.05.29 | ₩19,850 | ₩19,900 | ₩17,700 | ₩18,090 | -8.87% | 29.4만 |
|---|
| 2026.05.28 | ₩20,450 | ₩20,500 | ₩18,520 | ₩19,580 | -4.25% | 27.5만 |
|---|
| 2026.05.27 | ₩22,050 | ₩22,050 | ₩19,780 | ₩19,860 | -9.93% | 35.5만 |
|---|
| 2026.05.26 | ₩23,650 | ₩23,700 | ₩21,850 | ₩21,950 | -7.19% | 20.5만 |
|---|
| 2026.05.22 | ₩21,500 | ₩22,900 | ₩21,350 | ₩22,350 | +3.95% | 34.9만 |
|---|
| 2026.05.21 | ₩21,300 | ₩21,600 | ₩20,750 | ₩21,100 | -0.94% | 20.5만 |
|---|
| 2026.05.20 | ₩21,350 | ₩21,400 | ₩19,800 | ₩20,200 | -5.39% | 23.7만 |
|---|
| 2026.05.19 | ₩23,200 | ₩23,200 | ₩20,550 | ₩21,400 | -7.76% | 42.1만 |
|---|
| 2026.05.18 | ₩23,400 | ₩24,000 | ₩22,650 | ₩23,500 | +0.43% | 26.7만 |
|---|
| 2026.05.15 | ₩26,500 | ₩26,750 | ₩24,000 | ₩24,300 | -8.30% | 33.5만 |
|---|
| 2026.05.14 | ₩28,000 | ₩28,000 | ₩25,550 | ₩26,350 | -5.89% | 22.2만 |
|---|
| 2026.05.13 | ₩26,200 | ₩26,750 | ₩25,250 | ₩26,100 | -0.38% | 38.9만 |
|---|
| 2026.05.12 | ₩30,600 | ₩30,600 | ₩26,000 | ₩27,900 | -8.82% | 68만 |
|---|
| 2026.05.11 | ₩31,600 | ₩32,150 | ₩29,600 | ₩30,400 | -3.80% | 41.9만 |
|---|
| 2026.05.08 | ₩30,300 | ₩30,850 | ₩28,900 | ₩30,000 | -0.99% | 40.5만 |
|---|
| 2026.05.07 | ₩32,950 | ₩33,000 | ₩30,050 | ₩31,250 | -5.16% | 99.6만 |
|---|
| 2026.05.06 | ₩26,400 | ₩27,600 | ₩24,200 | ₩26,600 | +0.76% | 61만 |
|---|
| 2026.05.04 | ₩24,600 | ₩26,100 | ₩24,500 | ₩25,100 | +2.03% | 29.5만 |
|---|
| 2026.04.30 | ₩25,250 | ₩25,250 | ₩23,750 | ₩24,000 | -4.95% | 28.1만 |
|---|
| 2026.04.29 | ₩25,550 | ₩25,550 | ₩24,250 | ₩25,200 | -1.37% | 42.5만 |
|---|
| 2026.04.28 | ₩23,350 | ₩25,200 | ₩22,800 | ₩24,950 | +6.85% | 62.1만 |
|---|
| 2026.04.27 | ₩23,800 | ₩23,800 | ₩21,750 | ₩22,950 | -3.57% | 26.2만 |
|---|
| 2026.04.24 | ₩23,500 | ₩23,650 | ₩22,300 | ₩23,200 | -1.28% | 31.9만 |
|---|
| 2026.04.23 | ₩24,950 | ₩25,000 | ₩22,850 | ₩23,200 | -7.01% | 55만 |
|---|
| 2026.04.22 | ₩26,150 | ₩26,550 | ₩24,500 | ₩25,350 | -3.06% | 40.9만 |
|---|
| 2026.04.21 | ₩25,900 | ₩26,900 | ₩24,600 | ₩25,300 | -2.32% | 53.2만 |
|---|
| 2026.04.20 | ₩25,000 | ₩25,000 | ₩23,850 | ₩25,000 | 0.00% | 41.4만 |
|---|
| 2026.04.17 | ₩23,950 | ₩26,300 | ₩23,900 | ₩25,650 | +7.10% | 94.6만 |
|---|
| 2026.04.16 | ₩21,900 | ₩24,200 | ₩21,350 | ₩24,100 | +10.05% | 67.4만 |
|---|
| 2026.04.15 | ₩19,430 | ₩22,250 | ₩19,000 | ₩21,800 | +12.20% | 100.9만 |
|---|
| 2026.04.14 | ₩19,500 | ₩19,570 | ₩18,890 | ₩19,190 | -1.59% | 23.4만 |
|---|
| 2026.04.13 | ₩17,510 | ₩19,510 | ₩17,510 | ₩19,230 | +9.82% | 57.6만 |
|---|
| 2026.04.10 | ₩17,010 | ₩17,800 | ₩16,960 | ₩17,500 | +2.88% | 25.9만 |
|---|
| 2026.04.09 | ₩17,190 | ₩17,400 | ₩16,500 | ₩16,730 | -2.68% | 16.1만 |
|---|
| 2026.04.08 | ₩17,700 | ₩17,700 | ₩16,660 | ₩17,030 | -3.79% | 26.2만 |
|---|
| 2026.04.07 | ₩18,320 | ₩18,320 | ₩16,660 | ₩16,690 | -8.90% | 26만 |
|---|
| 2026.04.06 | ₩18,110 | ₩18,880 | ₩18,000 | ₩18,090 | -0.11% | 17.9만 |
|---|
| 2026.04.03 | ₩18,440 | ₩18,650 | ₩17,750 | ₩17,930 | -2.77% | 18.8만 |
|---|
| 2026.04.02 | ₩18,500 | ₩19,570 | ₩17,700 | ₩17,880 | -3.35% | 43.5만 |
|---|
| 2026.04.01 | ₩18,450 | ₩18,920 | ₩17,710 | ₩18,500 | +0.27% | 32.6만 |
|---|
| 2026.03.31 | ₩18,820 | ₩19,220 | ₩18,250 | ₩18,580 | -1.28% | 70.4만 |
|---|
| 2026.03.30 | ₩15,580 | ₩18,880 | ₩15,410 | ₩18,120 | +16.30% | 86.2만 |
|---|
| 2026.03.27 | ₩15,250 | ₩16,170 | ₩15,060 | ₩15,880 | +4.13% | 7.2만 |
|---|
| 2026.03.26 | ₩15,720 | ₩16,240 | ₩15,540 | ₩15,610 | -0.70% | 7.2만 |
|---|
| 2026.03.25 | ₩15,310 | ₩16,440 | ₩15,280 | ₩16,100 | +5.16% | 9.6만 |
|---|
| 2026.03.24 | ₩15,610 | ₩15,710 | ₩15,010 | ₩15,090 | -3.33% | 6.9만 |
|---|
| 2026.03.23 | ₩15,440 | ₩15,450 | ₩14,970 | ₩15,180 | -1.68% | 9.4만 |
|---|
| 2026.03.20 | ₩15,920 | ₩16,150 | ₩15,820 | ₩15,860 | -0.38% | 6.4만 |
|---|
| 2026.03.19 | ₩15,890 | ₩16,090 | ₩15,830 | ₩15,920 | +0.19% | 5.7만 |
|---|
| 2026.03.18 | ₩16,490 | ₩16,620 | ₩16,250 | ₩16,390 | -0.61% | 6.1만 |
|---|
| 2026.03.17 | ₩16,490 | ₩16,690 | ₩16,230 | ₩16,240 | -1.52% | 7.8만 |
|---|
| 2026.03.16 | ₩16,650 | ₩16,720 | ₩16,070 | ₩16,130 | -3.12% | 7.2만 |
|---|
| 2026.03.13 | ₩16,390 | ₩16,810 | ₩16,280 | ₩16,650 | +1.59% | 6만 |
|---|
| 2026.03.12 | ₩17,100 | ₩17,400 | ₩16,850 | ₩17,100 | 0.00% | 5.8만 |
|---|
| 2026.03.11 | ₩17,640 | ₩17,950 | ₩17,010 | ₩17,330 | -1.76% | 8.8만 |
|---|
| 2026.03.10 | ₩17,250 | ₩17,680 | ₩16,880 | ₩17,600 | +2.03% | 10.8만 |
|---|
| 2026.03.09 | ₩16,710 | ₩17,380 | ₩16,020 | ₩16,500 | -1.26% | 16.5만 |
|---|
| 2026.03.06 | ₩16,390 | ₩17,860 | ₩16,210 | ₩17,790 | +8.54% | 14.1만 |
|---|
| 2026.03.05 | ₩15,790 | ₩16,860 | ₩15,500 | ₩16,550 | +4.81% | 16.4만 |
|---|
| 2026.03.04 | ₩16,330 | ₩17,000 | ₩14,100 | ₩14,330 | -12.25% | 36.2만 |
|---|
| 2026.03.03 | ₩18,650 | ₩18,840 | ₩17,530 | ₩17,530 | -6.01% | 24.1만 |
|---|
| 2026.02.27 | ₩19,140 | ₩19,350 | ₩18,900 | ₩19,030 | -0.57% | 12만 |
|---|
| 2026.02.26 | ₩19,910 | ₩20,300 | ₩19,310 | ₩19,370 | -2.71% | 19.7만 |
|---|
| 2026.02.25 | ₩20,100 | ₩20,200 | ₩19,630 | ₩19,640 | -2.29% | 17.2만 |
|---|
| 2026.02.24 | ₩19,360 | ₩20,300 | ₩19,330 | ₩19,820 | +2.38% | 25.3만 |
|---|
| 2026.02.23 | ₩19,580 | ₩19,900 | ₩19,260 | ₩19,280 | -1.53% | 18.4만 |
|---|
| 2026.02.20 | ₩19,620 | ₩19,630 | ₩19,150 | ₩19,160 | -2.34% | 12.3만 |
|---|
| 2026.02.19 | ₩19,170 | ₩19,780 | ₩19,170 | ₩19,690 | +2.71% | 18.2만 |
|---|
| 2026.02.13 | ₩19,190 | ₩19,250 | ₩18,800 | ₩18,890 | -1.56% | 9만 |
|---|
| 2026.02.12 | ₩19,500 | ₩19,880 | ₩19,260 | ₩19,420 | -0.41% | 11.6만 |
|---|
| 2026.02.11 | ₩19,340 | ₩19,750 | ₩19,010 | ₩19,210 | -0.67% | 13.2만 |
|---|
| 2026.02.10 | ₩19,580 | ₩20,150 | ₩19,100 | ₩19,160 | -2.15% | 16.9만 |
|---|
| 2026.02.09 | ₩18,840 | ₩19,630 | ₩18,690 | ₩19,560 | +3.82% | 21.2만 |
|---|
| 2026.02.06 | ₩18,150 | ₩18,600 | ₩17,700 | ₩18,220 | +0.39% | 16.7만 |
|---|
| 2026.02.05 | ₩19,670 | ₩19,740 | ₩18,770 | ₩18,890 | -3.97% | 22.8만 |
|---|
| 2026.02.04 | ₩19,910 | ₩20,400 | ₩19,610 | ₩20,000 | +0.45% | 23.9만 |
|---|
| 2026.02.03 | ₩19,030 | ₩20,100 | ₩19,030 | ₩19,980 | +4.99% | 31.2만 |
|---|
| 2026.02.02 | ₩18,970 | ₩20,050 | ₩18,320 | ₩18,520 | -2.37% | 26.2만 |
|---|
| 2026.01.30 | ₩19,900 | ₩20,900 | ₩19,650 | ₩19,670 | -1.16% | 55.2만 |
|---|
| 2026.01.29 | ₩20,600 | ₩20,600 | ₩18,860 | ₩19,970 | -3.06% | 39.2만 |
|---|
| 2026.01.28 | ₩19,200 | ₩20,100 | ₩18,810 | ₩19,860 | +3.44% | 49.7만 |
|---|
| 2026.01.27 | ₩18,860 | ₩19,160 | ₩18,630 | ₩18,980 | +0.64% | 21.8만 |
|---|
| 2026.01.26 | ₩18,570 | ₩19,480 | ₩18,150 | ₩19,270 | +3.77% | 40.6만 |
|---|
| 2026.01.23 | ₩19,010 | ₩19,040 | ₩17,850 | ₩18,130 | -4.63% | 26.5만 |
|---|
| 2026.01.22 | ₩17,050 | ₩18,110 | ₩16,830 | ₩18,100 | +6.16% | 43.7만 |
|---|
| 2026.01.21 | ₩16,520 | ₩16,930 | ₩16,140 | ₩16,890 | +2.24% | 13.2만 |
|---|
| 2026.01.20 | ₩16,850 | ₩17,300 | ₩16,440 | ₩17,010 | +0.95% | 24.8만 |
|---|
| 2026.01.19 | ₩15,030 | ₩16,380 | ₩14,920 | ₩16,360 | +8.85% | 23.7만 |
|---|
| 2026.01.16 | ₩15,600 | ₩15,650 | ₩15,130 | ₩15,160 | -2.82% | 11.7만 |
|---|
| 2026.01.15 | ₩15,500 | ₩15,570 | ₩15,230 | ₩15,570 | +0.45% | 10.2만 |
|---|
| 2026.01.14 | ₩16,180 | ₩16,180 | ₩15,460 | ₩15,550 | -3.89% | 9.4만 |
|---|
| 2026.01.13 | ₩15,730 | ₩15,980 | ₩15,460 | ₩15,980 | +1.59% | 9.8만 |
|---|
| 2026.01.12 | ₩15,540 | ₩15,940 | ₩15,370 | ₩15,580 | +0.26% | 9.7만 |
|---|
| 2026.01.09 | ₩15,860 | ₩15,950 | ₩15,180 | ₩15,250 | -3.85% | 14.3만 |
|---|
| 2026.01.08 | ₩16,310 | ₩16,320 | ₩15,850 | ₩15,850 | -2.82% | 18.1만 |
|---|
| 2026.01.07 | ₩17,210 | ₩17,300 | ₩16,450 | ₩16,560 | -3.78% | 9.1만 |
|---|
| 2026.01.06 | ₩17,480 | ₩17,550 | ₩17,000 | ₩17,100 | -2.17% | 8.4만 |
|---|
| 2026.01.05 | ₩16,590 | ₩17,490 | ₩16,480 | ₩17,360 | +4.64% | 13.6만 |
|---|
| 2026.01.02 | ₩16,920 | ₩16,920 | ₩16,180 | ₩16,580 | -2.01% | 10.3만 |
|---|
| 2025.12.30 | ₩17,060 | ₩17,100 | ₩16,790 | ₩16,920 | -0.82% | 8.8만 |
|---|
| 2025.12.29 | ₩17,220 | ₩17,350 | ₩17,110 | ₩17,190 | -0.17% | 7만 |
|---|
| 2025.12.26 | ₩17,920 | ₩17,920 | ₩17,410 | ₩17,460 | -2.57% | 6.1만 |
|---|
| 2025.12.24 | ₩18,150 | ₩18,270 | ₩17,660 | ₩17,840 | -1.71% | 5.9만 |
|---|
| 2025.12.23 | ₩18,180 | ₩18,330 | ₩17,740 | ₩17,820 | -1.98% | 5.5만 |
|---|
| 2025.12.22 | ₩17,610 | ₩18,510 | ₩17,500 | ₩18,200 | +3.35% | 9.1만 |
|---|
| 2025.12.19 | ₩17,610 | ₩17,640 | ₩16,990 | ₩17,410 | -1.14% | 8만 |
|---|
| 2025.12.18 | ₩17,630 | ₩17,900 | ₩17,410 | ₩17,410 | -1.25% | 9.4만 |
|---|
| 2025.12.17 | ₩18,680 | ₩18,800 | ₩18,150 | ₩18,240 | -2.36% | 7.2만 |
|---|
| 2025.12.16 | ₩19,430 | ₩19,490 | ₩18,400 | ₩18,520 | -4.68% | 14.7만 |
|---|
| 2025.12.15 | ₩19,700 | ₩20,050 | ₩19,250 | ₩19,550 | -0.76% | 13.5만 |
|---|
| 2025.12.12 | ₩19,980 | ₩20,700 | ₩19,500 | ₩20,700 | +3.60% | 13만 |
|---|
| 2025.12.11 | ₩20,200 | ₩20,450 | ₩19,560 | ₩19,920 | -1.39% | 39.1만 |
|---|
| 2025.12.10 | ₩21,150 | ₩21,200 | ₩20,000 | ₩20,100 | -4.96% | 11.4만 |
|---|
| 2025.12.09 | ₩20,300 | ₩20,950 | ₩20,250 | ₩20,850 | +2.71% | 12.7만 |
|---|
| 2025.12.08 | ₩20,100 | ₩20,850 | ₩19,510 | ₩20,750 | +3.23% | 17.7만 |
|---|
| 2025.12.05 | ₩20,600 | ₩20,900 | ₩19,930 | ₩20,100 | -2.43% | 11.9만 |
|---|
| 2025.12.04 | ₩21,500 | ₩21,500 | ₩20,500 | ₩20,700 | -3.72% | 11.1만 |
|---|
| 2025.12.03 | ₩21,850 | ₩21,900 | ₩21,000 | ₩21,150 | -3.20% | 15.1만 |
|---|
| 2025.12.02 | ₩20,950 | ₩21,400 | ₩20,400 | ₩20,900 | -0.24% | 16.4만 |
|---|
| 2025.12.01 | ₩21,050 | ₩21,900 | ₩20,500 | ₩21,400 | +1.66% | 29.7만 |
|---|
| 2025.11.28 | ₩18,800 | ₩21,750 | ₩18,710 | ₩21,500 | +14.36% | 75.1만 |
|---|
| 2025.11.27 | ₩18,230 | ₩18,260 | ₩17,760 | ₩17,770 | -2.52% | 4.6만 |
|---|
| 2025.11.26 | ₩17,500 | ₩17,940 | ₩17,430 | ₩17,890 | +2.23% | 6만 |
|---|
| 2025.11.25 | ₩17,810 | ₩17,980 | ₩17,210 | ₩17,300 | -2.86% | 5.1만 |
|---|
| 2025.11.24 | ₩17,890 | ₩18,720 | ₩17,300 | ₩17,550 | -1.90% | 5.7만 |
|---|
| 2025.11.21 | ₩18,150 | ₩18,190 | ₩17,650 | ₩17,700 | -2.48% | 11.8만 |
|---|
| 2025.11.20 | ₩19,770 | ₩19,940 | ₩18,810 | ₩18,990 | -3.95% | 17.6만 |
|---|
| 2025.11.19 | ₩19,850 | ₩20,300 | ₩19,270 | ₩19,680 | -0.86% | 23.9만 |
|---|
| 2025.11.18 | ₩19,310 | ₩19,740 | ₩18,720 | ₩19,360 | +0.26% | 19.8만 |
|---|
| 2025.11.17 | ₩19,380 | ₩19,410 | ₩18,610 | ₩18,620 | -3.92% | 10.8만 |
|---|
| 2025.11.14 | ₩19,820 | ₩19,960 | ₩19,200 | ₩19,260 | -2.83% | 12.1만 |
|---|
| 2025.11.13 | ₩20,100 | ₩20,750 | ₩19,870 | ₩20,300 | +1.00% | 8.2만 |
|---|
| 2025.11.12 | ₩20,400 | ₩20,450 | ₩19,800 | ₩20,100 | -1.47% | 8만 |
|---|
| 2025.11.11 | ₩20,050 | ₩20,900 | ₩19,600 | ₩19,940 | -0.55% | 15.6만 |
|---|
| 2025.11.10 | ₩19,600 | ₩19,880 | ₩19,210 | ₩19,820 | +1.12% | 13.4만 |
|---|
| 2025.11.07 | ₩19,960 | ₩20,400 | ₩19,200 | ₩19,630 | -1.65% | 15.3만 |
|---|
| 2025.11.06 | ₩21,200 | ₩21,350 | ₩20,500 | ₩20,600 | -2.83% | 9.3만 |
|---|
| 2025.11.05 | ₩20,650 | ₩21,100 | ₩19,750 | ₩20,600 | -0.24% | 19.4만 |
|---|
| 2025.11.04 | ₩22,200 | ₩22,500 | ₩21,200 | ₩21,200 | -4.50% | 21만 |
|---|
| 2025.11.03 | ₩21,100 | ₩21,700 | ₩20,900 | ₩21,500 | +1.90% | 18.6만 |
|---|
| 2025.10.31 | ₩21,000 | ₩21,700 | ₩20,500 | ₩20,800 | -0.95% | 19.7만 |
|---|
| 2025.10.30 | ₩22,450 | ₩22,800 | ₩21,250 | ₩21,250 | -5.35% | 31.7만 |
|---|
| 2025.10.29 | ₩23,350 | ₩23,800 | ₩22,700 | ₩22,950 | -1.71% | 26.6만 |
|---|
| 2025.10.28 | ₩23,900 | ₩23,950 | ₩22,950 | ₩23,800 | -0.42% | 28.9만 |
|---|
| 2025.10.27 | ₩25,000 | ₩25,050 | ₩22,750 | ₩24,250 | -3.00% | 48.6만 |
|---|
| 2025.10.24 | ₩24,200 | ₩24,300 | ₩23,200 | ₩24,150 | -0.21% | 45.3만 |
|---|
| 2025.10.23 | ₩23,600 | ₩24,500 | ₩22,850 | ₩23,500 | -0.42% | 88.3만 |
|---|
| 2025.10.22 | ₩21,350 | ₩22,650 | ₩20,100 | ₩22,650 | +6.09% | 80.6만 |
|---|
| 2025.10.21 | ₩19,020 | ₩20,600 | ₩18,580 | ₩19,650 | +3.31% | 52만 |
|---|
| 2025.10.20 | ₩18,840 | ₩18,990 | ₩18,130 | ₩18,810 | -0.16% | 18만 |
|---|
| 2025.10.17 | ₩18,560 | ₩19,250 | ₩18,000 | ₩19,000 | +2.37% | 41.1만 |
|---|
| 2025.10.16 | ₩17,360 | ₩18,350 | ₩17,310 | ₩18,280 | +5.30% | 20.1만 |
|---|
| 2025.10.15 | ₩17,680 | ₩17,680 | ₩17,160 | ₩17,350 | -1.87% | 7.1만 |
|---|
| 2025.10.14 | ₩17,250 | ₩18,060 | ₩16,850 | ₩17,600 | +2.03% | 17.9만 |
|---|
| 2025.10.13 | ₩16,490 | ₩17,310 | ₩16,200 | ₩17,230 | +4.49% | 9.2만 |
|---|
| 2025.10.10 | ₩17,070 | ₩17,070 | ₩16,630 | ₩16,850 | -1.29% | 7.1만 |
|---|