시장 데이터를 불러오는 중
전체 종목
두산퓨얼셀 과거 주가
Doosan Fuel Cell · 336260.KS · KOSPI
주요 제품·사업: 연료전지
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Doosan Fuel Cell · 336260.KS · KOSPI
주요 제품·사업: 연료전지
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩42,550 | ₩43,000 | ₩39,000 | ₩39,150 | -7.99% | 66만 |
| 2026.10.08 | ₩44,900 | ₩45,850 | ₩43,600 | ₩43,750 | -2.56% | 39.7만 |
| 2026.10.07 | ₩48,400 | ₩48,400 | ₩45,200 | ₩45,250 | -6.51% | 47.3만 |
| 2026.10.06 | ₩46,050 | ₩47,600 | ₩45,200 | ₩47,500 | +3.15% | 49.6만 |
| 2026.10.02 | ₩44,800 | ₩46,000 | ₩44,250 | ₩45,850 | +2.34% | 40.8만 |
| 2026.10.01 | ₩44,450 | ₩44,950 | ₩43,350 | ₩44,800 | +0.79% | 56.4만 |
| 2026.09.30 | ₩45,800 | ₩46,750 | ₩44,450 | ₩45,550 | -0.55% | 70.9만 |
| 2026.09.29 | ₩45,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩43,000 |
| ₩43,800 |
| -3.74% |
| 97.3만 |
| 2026.09.28 | ₩48,700 | ₩49,300 | ₩46,100 | ₩46,450 | -4.62% | 44.1만 |
|---|
| 2026.09.23 | ₩48,050 | ₩49,200 | ₩46,850 | ₩47,200 | -1.77% | 51.4만 |
|---|
| 2026.09.22 | ₩48,050 | ₩48,600 | ₩47,300 | ₩47,600 | -0.94% | 71.9만 |
|---|
| 2026.09.21 | ₩49,700 | ₩49,750 | ₩47,500 | ₩48,150 | -3.12% | 88.2만 |
|---|
| 2026.09.18 | ₩50,800 | ₩50,900 | ₩49,350 | ₩50,900 | +0.20% | 56만 |
|---|
| 2026.09.17 | ₩52,300 | ₩53,000 | ₩50,200 | ₩50,300 | -3.82% | 46.7만 |
|---|
| 2026.09.16 | ₩50,800 | ₩51,800 | ₩49,550 | ₩51,300 | +0.98% | 87.9만 |
|---|
| 2026.09.15 | ₩47,300 | ₩54,600 | ₩46,400 | ₩51,600 | +9.09% | 198.3만 |
|---|
| 2026.09.14 | ₩49,500 | ₩49,800 | ₩47,000 | ₩47,800 | -3.43% | 74.4만 |
|---|
| 2026.09.11 | ₩48,400 | ₩49,350 | ₩47,700 | ₩48,800 | +0.83% | 82.4만 |
|---|
| 2026.09.10 | ₩54,200 | ₩54,300 | ₩49,700 | ₩50,100 | -7.56% | 128.6만 |
|---|
| 2026.09.09 | ₩53,500 | ₩59,000 | ₩51,600 | ₩53,900 | +0.75% | 304.2만 |
|---|
| 2026.09.08 | ₩50,400 | ₩52,100 | ₩49,100 | ₩49,250 | -2.28% | 105.5만 |
|---|
| 2026.09.07 | ₩45,650 | ₩55,000 | ₩45,650 | ₩49,900 | +9.31% | 329.8만 |
|---|
| 2026.09.04 | ₩40,450 | ₩44,900 | ₩39,250 | ₩43,850 | +8.41% | 142.9만 |
|---|
| 2026.09.03 | ₩40,000 | ₩41,150 | ₩37,250 | ₩39,000 | -2.50% | 138.5만 |
|---|
| 2026.09.02 | ₩44,850 | ₩46,000 | ₩37,950 | ₩38,700 | -13.71% | 341.1만 |
|---|
| 2026.09.01 | ₩44,950 | ₩45,450 | ₩41,250 | ₩44,350 | -1.33% | 65.6만 |
|---|
| 2026.08.31 | ₩44,550 | ₩45,750 | ₩43,300 | ₩45,150 | +1.35% | 47.5만 |
|---|
| 2026.08.28 | ₩47,100 | ₩47,450 | ₩44,100 | ₩45,400 | -3.61% | 57.8만 |
|---|
| 2026.08.27 | ₩45,050 | ₩46,400 | ₩44,500 | ₩45,200 | +0.33% | 47.2만 |
|---|
| 2026.08.26 | ₩44,200 | ₩47,350 | ₩43,350 | ₩45,500 | +2.94% | 113.3만 |
|---|
| 2026.08.25 | ₩38,800 | ₩42,550 | ₩36,550 | ₩42,350 | +9.15% | 82.9만 |
|---|
| 2026.08.24 | ₩36,850 | ₩41,350 | ₩36,450 | ₩39,150 | +6.24% | 96.4만 |
|---|
| 2026.08.21 | ₩39,350 | ₩39,350 | ₩34,000 | ₩37,000 | -5.97% | 132.3만 |
|---|
| 2026.08.20 | ₩39,800 | ₩41,850 | ₩39,050 | ₩40,650 | +2.14% | 96.9만 |
|---|
| 2026.08.19 | ₩34,350 | ₩40,650 | ₩34,350 | ₩39,800 | +15.87% | 151만 |
|---|
| 2026.08.18 | ₩38,200 | ₩38,250 | ₩35,550 | ₩36,200 | -5.24% | 68.7만 |
|---|
| 2026.08.14 | ₩38,100 | ₩38,450 | ₩36,400 | ₩37,850 | -0.66% | 60만 |
|---|
| 2026.08.13 | ₩40,600 | ₩41,200 | ₩37,000 | ₩38,100 | -6.16% | 107.9만 |
|---|
| 2026.08.12 | ₩35,050 | ₩36,350 | ₩33,700 | ₩35,800 | +2.14% | 55.8만 |
|---|
| 2026.08.11 | ₩32,550 | ₩38,000 | ₩32,550 | ₩35,500 | +9.06% | 131만 |
|---|
| 2026.08.10 | ₩30,650 | ₩33,700 | ₩30,100 | ₩33,350 | +8.81% | 87.5만 |
|---|
| 2026.08.07 | ₩32,300 | ₩32,600 | ₩28,800 | ₩30,550 | -5.42% | 87.8만 |
|---|
| 2026.08.06 | ₩35,700 | ₩35,850 | ₩33,000 | ₩33,000 | -7.56% | 102.5만 |
|---|
| 2026.08.05 | ₩30,800 | ₩36,600 | ₩29,450 | ₩34,600 | +12.34% | 279.9만 |
|---|
| 2026.08.04 | ₩27,600 | ₩28,600 | ₩26,350 | ₩28,600 | +3.62% | 69.3만 |
|---|
| 2026.08.03 | ₩24,350 | ₩27,900 | ₩23,500 | ₩25,950 | +6.57% | 140.3만 |
|---|
| 2026.07.31 | ₩20,600 | ₩24,550 | ₩20,450 | ₩24,550 | +19.17% | 175.6만 |
|---|
| 2026.07.30 | ₩18,620 | ₩20,350 | ₩18,230 | ₩18,900 | +1.50% | 124.9만 |
|---|
| 2026.07.29 | ₩23,750 | ₩24,150 | ₩18,670 | ₩20,100 | -15.37% | 163.3만 |
|---|
| 2026.07.28 | ₩29,900 | ₩29,900 | ₩22,450 | ₩23,550 | -21.24% | 221.2만 |
|---|
| 2026.07.27 | ₩41,950 | ₩41,950 | ₩30,000 | ₩30,000 | -28.49% | 155.7만 |
|---|
| 2026.07.24 | ₩46,350 | ₩47,400 | ₩42,050 | ₩42,800 | -7.66% | 40만 |
|---|
| 2026.07.23 | ₩40,350 | ₩47,000 | ₩40,200 | ₩45,950 | +13.88% | 35.5만 |
|---|
| 2026.07.22 | ₩40,150 | ₩43,250 | ₩39,650 | ₩40,050 | -0.25% | 48.2만 |
|---|
| 2026.07.21 | ₩38,150 | ₩39,000 | ₩36,850 | ₩38,400 | +0.66% | 30.8만 |
|---|
| 2026.07.20 | ₩42,000 | ₩42,950 | ₩38,000 | ₩39,000 | -7.14% | 48만 |
|---|
| 2026.07.16 | ₩46,300 | ₩46,300 | ₩43,050 | ₩44,550 | -3.78% | 29.3만 |
|---|
| 2026.07.15 | ₩44,400 | ₩47,200 | ₩44,400 | ₩46,100 | +3.83% | 16만 |
|---|
| 2026.07.14 | ₩44,050 | ₩45,150 | ₩41,500 | ₩43,100 | -2.16% | 32.8만 |
|---|
| 2026.07.13 | ₩46,200 | ₩48,700 | ₩44,200 | ₩44,800 | -3.03% | 43.8만 |
|---|
| 2026.07.10 | ₩43,700 | ₩48,050 | ₩43,600 | ₩47,050 | +7.67% | 30.7만 |
|---|
| 2026.07.09 | ₩42,000 | ₩45,000 | ₩40,850 | ₩42,850 | +2.02% | 48.1만 |
|---|
| 2026.07.08 | ₩44,800 | ₩45,750 | ₩42,000 | ₩42,650 | -4.80% | 54.4만 |
|---|
| 2026.07.07 | ₩51,000 | ₩51,400 | ₩45,650 | ₩47,150 | -7.55% | 67.3만 |
|---|
| 2026.07.06 | ₩56,400 | ₩56,400 | ₩51,000 | ₩52,300 | -7.27% | 37.4만 |
|---|
| 2026.07.03 | ₩56,600 | ₩57,500 | ₩50,500 | ₩56,600 | 0.00% | 39.4만 |
|---|
| 2026.07.02 | ₩58,100 | ₩60,200 | ₩55,900 | ₩56,600 | -2.58% | 60.1만 |
|---|
| 2026.07.01 | ₩58,400 | ₩60,500 | ₩55,100 | ₩59,500 | +1.88% | 114.3만 |
|---|
| 2026.06.30 | ₩54,700 | ₩57,800 | ₩52,600 | ₩56,000 | +2.38% | 44.9만 |
|---|
| 2026.06.29 | ₩49,050 | ₩55,400 | ₩48,700 | ₩54,400 | +10.91% | 53.2만 |
|---|
| 2026.06.26 | ₩56,300 | ₩56,300 | ₩49,200 | ₩51,800 | -7.99% | 68만 |
|---|
| 2026.06.25 | ₩56,800 | ₩60,800 | ₩56,500 | ₩57,600 | +1.41% | 34.2만 |
|---|
| 2026.06.24 | ₩56,300 | ₩57,500 | ₩54,400 | ₩56,400 | +0.18% | 38만 |
|---|
| 2026.06.23 | ₩60,900 | ₩64,500 | ₩57,200 | ₩57,700 | -5.25% | 41.1만 |
|---|
| 2026.06.22 | ₩62,900 | ₩64,300 | ₩60,700 | ₩62,800 | -0.16% | 83.4만 |
|---|
| 2026.06.19 | ₩65,000 | ₩67,300 | ₩62,900 | ₩65,000 | 0.00% | 87.4만 |
|---|
| 2026.06.18 | ₩75,900 | ₩76,300 | ₩62,700 | ₩64,300 | -15.28% | 127.6만 |
|---|
| 2026.06.17 | ₩80,000 | ₩80,100 | ₩72,100 | ₩76,500 | -4.38% | 41.6만 |
|---|
| 2026.06.16 | ₩80,300 | ₩80,600 | ₩76,600 | ₩78,100 | -2.74% | 28.4만 |
|---|
| 2026.06.15 | ₩76,800 | ₩79,900 | ₩75,800 | ₩77,700 | +1.17% | 38.4만 |
|---|
| 2026.06.12 | ₩75,000 | ₩76,800 | ₩72,100 | ₩73,100 | -2.53% | 34.6만 |
|---|
| 2026.06.11 | ₩67,800 | ₩70,900 | ₩66,500 | ₩70,500 | +3.98% | 66.7만 |
|---|
| 2026.06.10 | ₩76,200 | ₩77,400 | ₩69,200 | ₩71,900 | -5.64% | 1 |
|---|
| 2026.06.09 | ₩72,100 | ₩74,600 | ₩64,900 | ₩72,000 | -0.14% | 75.4만 |
|---|
| 2026.06.08 | ₩73,200 | ₩79,000 | ₩71,300 | ₩71,900 | -1.78% | 54.3만 |
|---|
| 2026.06.05 | ₩83,000 | ₩88,400 | ₩79,200 | ₩83,600 | +0.72% | 56.3만 |
|---|
| 2026.06.04 | ₩80,500 | ₩87,400 | ₩79,700 | ₩84,600 | +5.09% | 37.1만 |
|---|
| 2026.06.02 | ₩85,200 | ₩87,600 | ₩80,500 | ₩82,800 | -2.82% | 77.9만 |
|---|
| 2026.06.01 | ₩89,000 | ₩94,300 | ₩86,500 | ₩89,600 | +0.67% | 76.1만 |
|---|
| 2026.05.29 | ₩97,700 | ₩98,800 | ₩90,600 | ₩91,400 | -6.45% | 97.8만 |
|---|
| 2026.05.28 | ₩101,900 | ₩108,900 | ₩92,500 | ₩98,500 | -3.34% | 103.9만 |
|---|
| 2026.05.27 | ₩99,500 | ₩105,000 | ₩94,900 | ₩101,500 | +2.01% | 94.8만 |
|---|
| 2026.05.26 | ₩99,200 | ₩103,500 | ₩93,200 | ₩99,800 | +0.60% | 96.9만 |
|---|
| 2026.05.22 | ₩94,100 | ₩106,000 | ₩92,000 | ₩98,200 | +4.36% | 207.5만 |
|---|
| 2026.05.21 | ₩80,700 | ₩85,000 | ₩77,100 | ₩83,500 | +3.47% | 49.6만 |
|---|
| 2026.05.20 | ₩78,800 | ₩80,200 | ₩73,000 | ₩77,400 | -1.78% | 73.2만 |
|---|
| 2026.05.19 | ₩85,600 | ₩86,000 | ₩78,000 | ₩82,400 | -3.74% | 65.4만 |
|---|
| 2026.05.18 | ₩80,000 | ₩84,000 | ₩75,000 | ₩82,600 | +3.25% | 91.9만 |
|---|
| 2026.05.15 | ₩90,300 | ₩94,700 | ₩82,000 | ₩84,500 | -6.42% | 80.2만 |
|---|
| 2026.05.14 | ₩91,800 | ₩95,900 | ₩89,000 | ₩92,000 | +0.22% | 52.7만 |
|---|
| 2026.05.13 | ₩88,000 | ₩93,600 | ₩85,000 | ₩93,600 | +6.36% | 71.3만 |
|---|
| 2026.05.12 | ₩99,000 | ₩99,600 | ₩85,000 | ₩92,700 | -6.36% | 130만 |
|---|
| 2026.05.11 | ₩88,300 | ₩103,800 | ₩85,000 | ₩96,700 | +9.51% | 228.2만 |
|---|
| 2026.05.08 | ₩75,000 | ₩89,900 | ₩74,900 | ₩86,300 | +15.07% | 294.1만 |
|---|
| 2026.05.07 | ₩78,200 | ₩79,400 | ₩71,500 | ₩76,200 | -2.56% | 155.2만 |
|---|
| 2026.05.06 | ₩60,000 | ₩78,500 | ₩59,000 | ₩78,300 | +30.50% | 492.4만 |
|---|
| 2026.05.04 | ₩59,800 | ₩60,800 | ₩56,000 | ₩60,600 | +1.34% | 120.4만 |
|---|
| 2026.04.30 | ₩62,500 | ₩62,700 | ₩59,600 | ₩60,800 | -2.72% | 146.3만 |
|---|
| 2026.04.29 | ₩54,000 | ₩60,500 | ₩52,400 | ₩58,600 | +8.52% | 233.7만 |
|---|
| 2026.04.28 | ₩52,100 | ₩55,200 | ₩50,600 | ₩52,600 | +0.96% | 122.7만 |
|---|
| 2026.04.27 | ₩50,300 | ₩51,100 | ₩48,750 | ₩50,800 | +0.99% | 57.6만 |
|---|
| 2026.04.24 | ₩49,700 | ₩51,400 | ₩46,750 | ₩50,500 | +1.61% | 180.5만 |
|---|
| 2026.04.23 | ₩47,900 | ₩48,000 | ₩45,900 | ₩47,700 | -0.42% | 70.6만 |
|---|
| 2026.04.22 | ₩43,450 | ₩48,350 | ₩43,200 | ₩48,250 | +11.05% | 206.4만 |
|---|
| 2026.04.21 | ₩43,100 | ₩43,800 | ₩41,700 | ₩43,350 | +0.58% | 70.5만 |
|---|
| 2026.04.20 | ₩45,200 | ₩45,200 | ₩42,300 | ₩42,600 | -5.75% | 75만 |
|---|
| 2026.04.17 | ₩45,300 | ₩46,200 | ₩44,100 | ₩46,050 | +1.66% | 118.8만 |
|---|
| 2026.04.16 | ₩44,150 | ₩46,750 | ₩43,550 | ₩46,000 | +4.19% | 103.9만 |
|---|
| 2026.04.15 | ₩44,350 | ₩44,550 | ₩43,000 | ₩43,900 | -1.01% | 87.1만 |
|---|
| 2026.04.14 | ₩39,100 | ₩44,650 | ₩38,500 | ₩43,500 | +11.25% | 326.3만 |
|---|
| 2026.04.13 | ₩35,600 | ₩37,800 | ₩35,000 | ₩37,550 | +5.48% | 43.2만 |
|---|
| 2026.04.10 | ₩36,600 | ₩36,650 | ₩35,550 | ₩36,200 | -1.09% | 53.2만 |
|---|
| 2026.04.09 | ₩36,350 | ₩36,750 | ₩35,300 | ₩36,000 | -0.96% | 33만 |
|---|
| 2026.04.08 | ₩35,950 | ₩36,600 | ₩35,200 | ₩36,600 | +1.81% | 38.2만 |
|---|
| 2026.04.07 | ₩36,550 | ₩36,550 | ₩34,300 | ₩34,500 | -5.61% | 58.3만 |
|---|
| 2026.04.06 | ₩39,300 | ₩39,400 | ₩35,700 | ₩35,750 | -9.03% | 77만 |
|---|
| 2026.04.03 | ₩36,650 | ₩39,550 | ₩36,150 | ₩38,400 | +4.77% | 70만 |
|---|
| 2026.04.02 | ₩37,500 | ₩38,350 | ₩34,750 | ₩35,350 | -5.73% | 59.1만 |
|---|
| 2026.04.01 | ₩34,850 | ₩36,950 | ₩34,750 | ₩36,400 | +4.45% | 35.7만 |
|---|
| 2026.03.31 | ₩35,400 | ₩35,900 | ₩33,400 | ₩33,400 | -5.65% | 44만 |
|---|
| 2026.03.30 | ₩36,850 | ₩36,850 | ₩35,550 | ₩36,050 | -2.17% | 35.3만 |
|---|
| 2026.03.27 | ₩37,700 | ₩38,150 | ₩36,550 | ₩38,150 | +1.19% | 38.3만 |
|---|
| 2026.03.26 | ₩39,550 | ₩40,600 | ₩38,300 | ₩38,850 | -1.77% | 44.9만 |
|---|
| 2026.03.25 | ₩38,900 | ₩40,150 | ₩38,700 | ₩39,250 | +0.90% | 36만 |
|---|
| 2026.03.24 | ₩41,300 | ₩41,400 | ₩37,300 | ₩38,100 | -7.75% | 73.5만 |
|---|
| 2026.03.23 | ₩42,050 | ₩42,900 | ₩39,500 | ₩40,000 | -4.88% | 78.5만 |
|---|
| 2026.03.20 | ₩47,850 | ₩48,000 | ₩40,250 | ₩41,900 | -12.43% | 255.7만 |
|---|
| 2026.03.19 | ₩44,900 | ₩47,000 | ₩44,500 | ₩45,900 | +2.23% | 84.5만 |
|---|
| 2026.03.18 | ₩43,600 | ₩46,200 | ₩43,350 | ₩46,200 | +5.96% | 102.4만 |
|---|
| 2026.03.17 | ₩43,650 | ₩45,300 | ₩42,000 | ₩42,500 | -2.63% | 69.8만 |
|---|
| 2026.03.16 | ₩45,600 | ₩46,150 | ₩42,150 | ₩42,850 | -6.03% | 98.5만 |
|---|
| 2026.03.13 | ₩47,800 | ₩47,850 | ₩44,700 | ₩46,050 | -3.66% | 174.9만 |
|---|
| 2026.03.12 | ₩40,450 | ₩47,700 | ₩40,200 | ₩46,250 | +14.34% | 365.3만 |
|---|
| 2026.03.11 | ₩43,700 | ₩44,000 | ₩40,100 | ₩41,100 | -5.95% | 91.6만 |
|---|
| 2026.03.10 | ₩39,550 | ₩42,200 | ₩38,600 | ₩41,750 | +5.56% | 121.5만 |
|---|
| 2026.03.09 | ₩38,100 | ₩38,800 | ₩36,450 | ₩37,750 | -0.92% | 43.8만 |
|---|
| 2026.03.06 | ₩39,700 | ₩41,150 | ₩37,750 | ₩40,350 | +1.64% | 96.4만 |
|---|
| 2026.03.05 | ₩35,500 | ₩39,250 | ₩34,850 | ₩38,050 | +7.18% | 82.7만 |
|---|
| 2026.03.04 | ₩37,250 | ₩37,750 | ₩31,100 | ₩32,750 | -12.08% | 104.7만 |
|---|
| 2026.03.03 | ₩39,250 | ₩42,850 | ₩37,900 | ₩39,500 | +0.64% | 153.6만 |
|---|
| 2026.02.27 | ₩39,000 | ₩40,950 | ₩38,000 | ₩39,800 | +2.05% | 64.7만 |
|---|
| 2026.02.26 | ₩42,800 | ₩43,700 | ₩39,500 | ₩39,800 | -7.01% | 171.3만 |
|---|
| 2026.02.25 | ₩37,850 | ₩39,750 | ₩37,300 | ₩38,100 | +0.66% | 115.2만 |
|---|
| 2026.02.24 | ₩37,300 | ₩38,400 | ₩36,350 | ₩36,850 | -1.21% | 45.4만 |
|---|
| 2026.02.23 | ₩37,100 | ₩37,200 | ₩35,800 | ₩36,100 | -2.70% | 38.7만 |
|---|
| 2026.02.20 | ₩36,850 | ₩37,600 | ₩36,350 | ₩36,750 | -0.27% | 43.2만 |
|---|
| 2026.02.19 | ₩36,200 | ₩36,800 | ₩35,700 | ₩36,700 | +1.38% | 42.1만 |
|---|
| 2026.02.13 | ₩36,000 | ₩36,500 | ₩35,050 | ₩35,400 | -1.67% | 35.8만 |
|---|
| 2026.02.12 | ₩34,400 | ₩37,650 | ₩33,600 | ₩36,900 | +7.27% | 160.1만 |
|---|
| 2026.02.11 | ₩34,550 | ₩34,600 | ₩33,700 | ₩33,850 | -2.03% | 28.4만 |
|---|
| 2026.02.10 | ₩37,200 | ₩37,500 | ₩34,400 | ₩34,600 | -6.99% | 58.7만 |
|---|
| 2026.02.09 | ₩36,200 | ₩36,450 | ₩35,250 | ₩36,000 | -0.55% | 39.1만 |
|---|
| 2026.02.06 | ₩33,500 | ₩36,150 | ₩32,450 | ₩35,250 | +5.22% | 68만 |
|---|
| 2026.02.05 | ₩37,000 | ₩37,000 | ₩34,250 | ₩34,850 | -5.81% | 64.7만 |
|---|
| 2026.02.04 | ₩35,050 | ₩38,200 | ₩34,300 | ₩36,850 | +5.14% | 139.9만 |
|---|
| 2026.02.03 | ₩32,850 | ₩34,300 | ₩32,250 | ₩34,000 | +3.50% | 36.5만 |
|---|
| 2026.02.02 | ₩33,200 | ₩33,800 | ₩31,850 | ₩32,000 | -3.61% | 40.9만 |
|---|
| 2026.01.30 | ₩35,250 | ₩35,250 | ₩33,750 | ₩33,950 | -3.69% | 41.9만 |
|---|
| 2026.01.29 | ₩35,550 | ₩35,750 | ₩33,750 | ₩34,800 | -2.11% | 55.3만 |
|---|
| 2026.01.28 | ₩36,800 | ₩38,000 | ₩34,450 | ₩34,750 | -5.57% | 92.9만 |
|---|
| 2026.01.27 | ₩37,050 | ₩37,300 | ₩36,000 | ₩36,300 | -2.02% | 39.5만 |
|---|
| 2026.01.26 | ₩37,600 | ₩37,650 | ₩35,950 | ₩36,500 | -2.93% | 72.3만 |
|---|
| 2026.01.23 | ₩38,200 | ₩38,900 | ₩37,000 | ₩38,100 | -0.26% | 57.1만 |
|---|
| 2026.01.22 | ₩37,500 | ₩39,950 | ₩37,150 | ₩38,000 | +1.33% | 104.4만 |
|---|
| 2026.01.21 | ₩36,600 | ₩38,400 | ₩35,550 | ₩36,650 | +0.14% | 100.1만 |
|---|
| 2026.01.20 | ₩38,900 | ₩39,350 | ₩36,700 | ₩38,000 | -2.31% | 99.3만 |
|---|
| 2026.01.19 | ₩35,950 | ₩38,350 | ₩35,050 | ₩37,750 | +5.01% | 118.3만 |
|---|
| 2026.01.16 | ₩35,650 | ₩35,750 | ₩34,050 | ₩35,350 | -0.84% | 93.6만 |
|---|
| 2026.01.15 | ₩35,900 | ₩36,500 | ₩34,350 | ₩35,400 | -1.39% | 110.6만 |
|---|
| 2026.01.14 | ₩33,500 | ₩38,550 | ₩33,500 | ₩36,900 | +10.15% | 242.5만 |
|---|
| 2026.01.13 | ₩32,000 | ₩34,350 | ₩31,600 | ₩34,000 | +6.25% | 112.6만 |
|---|
| 2026.01.12 | ₩31,950 | ₩32,250 | ₩30,800 | ₩31,650 | -0.94% | 45.8만 |
|---|
| 2026.01.09 | ₩31,600 | ₩31,700 | ₩30,300 | ₩31,100 | -1.58% | 52.1만 |
|---|
| 2026.01.08 | ₩30,900 | ₩31,150 | ₩29,850 | ₩29,900 | -3.24% | 24.8만 |
|---|
| 2026.01.07 | ₩31,300 | ₩31,400 | ₩30,250 | ₩30,850 | -1.44% | 30만 |
|---|
| 2026.01.06 | ₩31,350 | ₩31,600 | ₩30,950 | ₩31,450 | +0.32% | 35.8만 |
|---|
| 2026.01.05 | ₩29,850 | ₩31,150 | ₩29,750 | ₩30,800 | +3.18% | 68.4만 |
|---|
| 2026.01.02 | ₩28,850 | ₩29,000 | ₩28,300 | ₩29,000 | +0.52% | 24.3만 |
|---|
| 2025.12.30 | ₩29,600 | ₩29,650 | ₩28,800 | ₩28,850 | -2.53% | 32.1만 |
|---|
| 2025.12.29 | ₩28,100 | ₩29,800 | ₩28,100 | ₩29,600 | +5.34% | 42.4만 |
|---|
| 2025.12.26 | ₩29,250 | ₩29,350 | ₩27,950 | ₩28,400 | -2.91% | 64.3만 |
|---|
| 2025.12.24 | ₩30,200 | ₩30,400 | ₩29,100 | ₩29,200 | -3.31% | 65.3만 |
|---|
| 2025.12.23 | ₩31,000 | ₩31,200 | ₩30,550 | ₩30,600 | -1.29% | 28.3만 |
|---|
| 2025.12.22 | ₩30,600 | ₩31,000 | ₩30,200 | ₩30,850 | +0.82% | 26.4만 |
|---|
| 2025.12.19 | ₩29,500 | ₩30,350 | ₩29,300 | ₩30,100 | +2.03% | 45.1만 |
|---|
| 2025.12.18 | ₩29,250 | ₩29,750 | ₩28,850 | ₩29,000 | -0.85% | 59만 |
|---|
| 2025.12.17 | ₩30,500 | ₩30,750 | ₩30,150 | ₩30,600 | +0.33% | 25.5만 |
|---|
| 2025.12.16 | ₩31,100 | ₩31,350 | ₩30,250 | ₩30,400 | -2.25% | 46.8만 |
|---|
| 2025.12.15 | ₩31,250 | ₩31,550 | ₩30,550 | ₩31,200 | -0.16% | 53.1만 |
|---|
| 2025.12.12 | ₩30,550 | ₩32,200 | ₩30,500 | ₩32,100 | +5.07% | 79.1만 |
|---|
| 2025.12.11 | ₩30,650 | ₩31,000 | ₩30,250 | ₩30,350 | -0.98% | 56.3만 |
|---|
| 2025.12.10 | ₩31,650 | ₩32,000 | ₩30,250 | ₩30,450 | -3.79% | 85.8만 |
|---|
| 2025.12.09 | ₩32,450 | ₩32,450 | ₩31,400 | ₩31,600 | -2.62% | 58.4만 |
|---|
| 2025.12.08 | ₩34,900 | ₩34,950 | ₩32,150 | ₩32,400 | -7.16% | 147.1만 |
|---|
| 2025.12.05 | ₩31,600 | ₩35,100 | ₩31,600 | ₩34,900 | +10.44% | 295만 |
|---|
| 2025.12.04 | ₩32,100 | ₩32,300 | ₩31,050 | ₩31,400 | -2.18% | 37.5만 |
|---|
| 2025.12.03 | ₩31,700 | ₩32,200 | ₩31,150 | ₩32,050 | +1.10% | 42.8만 |
|---|
| 2025.12.02 | ₩31,100 | ₩31,600 | ₩30,850 | ₩31,400 | +0.96% | 38.5만 |
|---|
| 2025.12.01 | ₩31,900 | ₩32,100 | ₩30,700 | ₩31,300 | -1.88% | 49.8만 |
|---|
| 2025.11.28 | ₩31,450 | ₩32,200 | ₩31,050 | ₩31,800 | +1.11% | 56.7만 |
|---|
| 2025.11.27 | ₩31,550 | ₩31,950 | ₩31,050 | ₩31,300 | -0.79% | 48.4만 |
|---|
| 2025.11.26 | ₩30,450 | ₩31,300 | ₩29,650 | ₩31,200 | +2.46% | 71만 |
|---|
| 2025.11.25 | ₩30,000 | ₩30,350 | ₩28,900 | ₩30,350 | +1.17% | 81.5만 |
|---|
| 2025.11.24 | ₩30,300 | ₩30,400 | ₩29,150 | ₩29,550 | -2.48% | 55.1만 |
|---|
| 2025.11.21 | ₩30,500 | ₩30,750 | ₩29,700 | ₩30,050 | -1.48% | 139.9만 |
|---|
| 2025.11.20 | ₩31,400 | ₩32,500 | ₩31,200 | ₩32,000 | +1.91% | 64.3만 |
|---|
| 2025.11.19 | ₩32,650 | ₩32,700 | ₩30,600 | ₩30,900 | -5.36% | 131.6만 |
|---|
| 2025.11.18 | ₩33,550 | ₩34,500 | ₩32,300 | ₩32,700 | -2.53% | 82.8만 |
|---|
| 2025.11.17 | ₩34,400 | ₩35,850 | ₩33,850 | ₩34,000 | -1.16% | 89.6만 |
|---|
| 2025.11.14 | ₩35,550 | ₩35,550 | ₩33,800 | ₩34,050 | -4.22% | 138.7만 |
|---|
| 2025.11.13 | ₩36,750 | ₩38,050 | ₩36,350 | ₩36,900 | +0.41% | 71.8만 |
|---|
| 2025.11.12 | ₩37,800 | ₩37,850 | ₩36,000 | ₩36,750 | -2.78% | 80.2만 |
|---|
| 2025.11.11 | ₩38,300 | ₩38,750 | ₩36,500 | ₩37,500 | -2.09% | 116만 |
|---|
| 2025.11.10 | ₩36,400 | ₩37,750 | ₩35,800 | ₩37,200 | +2.20% | 94.6만 |
|---|
| 2025.11.07 | ₩36,400 | ₩38,150 | ₩35,350 | ₩36,350 | -0.14% | 121.5만 |
|---|
| 2025.11.06 | ₩41,600 | ₩41,850 | ₩37,450 | ₩37,600 | -9.62% | 195만 |
|---|
| 2025.11.05 | ₩41,400 | ₩41,700 | ₩38,475 | ₩41,250 | -0.36% | 209.1만 |
|---|
| 2025.11.04 | ₩44,500 | ₩46,300 | ₩42,400 | ₩43,150 | -3.03% | 256만 |
|---|
| 2025.11.03 | ₩43,150 | ₩45,200 | ₩42,250 | ₩43,850 | +1.62% | 227만 |
|---|
| 2025.10.31 | ₩43,750 | ₩45,000 | ₩41,700 | ₩42,700 | -2.40% | 177.2만 |
|---|
| 2025.10.30 | ₩44,200 | ₩46,000 | ₩42,600 | ₩43,900 | -0.68% | 408.9만 |
|---|
| 2025.10.29 | ₩40,450 | ₩44,000 | ₩37,450 | ₩42,600 | +5.32% | 1439.9만 |
|---|
| 2025.10.28 | ₩31,450 | ₩40,800 | ₩31,350 | ₩40,800 | +29.73% | 1809.9만 |
|---|
| 2025.10.27 | ₩31,800 | ₩32,400 | ₩31,000 | ₩31,400 | -1.26% | 85.6만 |
|---|
| 2025.10.24 | ₩30,750 | ₩31,500 | ₩30,500 | ₩31,300 | +1.79% | 58.1만 |
|---|
| 2025.10.23 | ₩30,550 | ₩31,400 | ₩30,000 | ₩30,400 | -0.49% | 100.6만 |
|---|
| 2025.10.22 | ₩33,050 | ₩33,050 | ₩30,850 | ₩31,350 | -5.14% | 139.3만 |
|---|
| 2025.10.21 | ₩33,100 | ₩33,750 | ₩32,500 | ₩33,100 | 0.00% | 89.3만 |
|---|
| 2025.10.20 | ₩33,000 | ₩34,300 | ₩32,500 | ₩32,800 | -0.61% | 103만 |
|---|
| 2025.10.17 | ₩33,750 | ₩33,900 | ₩32,450 | ₩32,950 | -2.37% | 149.3만 |
|---|
| 2025.10.16 | ₩33,400 | ₩34,800 | ₩32,550 | ₩34,500 | +3.29% | 192.9만 |
|---|
| 2025.10.15 | ₩31,600 | ₩33,400 | ₩31,200 | ₩33,200 | +5.06% | 140.8만 |
|---|
| 2025.10.14 | ₩33,500 | ₩34,500 | ₩30,850 | ₩31,050 | -7.31% | 229.5만 |
|---|
| 2025.10.13 | ₩31,550 | ₩32,300 | ₩31,200 | ₩31,700 | +0.48% | 118.8만 |
|---|