시장 데이터를 불러오는 중
전체 종목
다보링크 과거 주가
340360.KQ · KOSDAQ
주요 제품·사업: AP, APController 외
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
340360.KQ · KOSDAQ
주요 제품·사업: AP, APController 외
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩850 | ₩860 | ₩793 | ₩859 | +1.06% | 30.4만 |
| 2026.10.07 | ₩860 | ₩881 | ₩827 | ₩850 | -1.16% | 13.1만 |
| 2026.10.06 | ₩883 | ₩893 | ₩825 | ₩860 | -2.60% | 9.2만 |
| 2026.10.02 | ₩924 | ₩928 | ₩876 | ₩883 | -4.44% | 12.3만 |
| 2026.10.01 | ₩924 | ₩924 | ₩895 | ₩919 | -0.54% | 11.2만 |
| 2026.09.30 | ₩923 | ₩930 | ₩870 | ₩923 | 0.00% | 12.6만 |
| 2026.09.29 | ₩906 | ₩957 | ₩893 | ₩923 | +1.88% | 4만 |
| 2026.09.28 | ₩930 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩867 |
| ₩924 |
| -0.65% |
| 5.2만 |
| 2026.09.23 | ₩835 | ₩949 | ₩802 | ₩923 | +10.54% | 39.2만 |
|---|
| 2026.09.22 | ₩985 | ₩1,000 | ₩929 | ₩986 | +0.10% | 12.8만 |
|---|
| 2026.09.21 | ₩988 | ₩1,000 | ₩938 | ₩986 | -0.20% | 10.7만 |
|---|
| 2026.09.18 | ₩908 | ₩990 | ₩896 | ₩988 | +8.81% | 29.4만 |
|---|
| 2026.09.17 | ₩889 | ₩919 | ₩869 | ₩915 | +2.92% | 12.4만 |
|---|
| 2026.09.16 | ₩895 | ₩920 | ₩877 | ₩889 | -0.67% | 6.1만 |
|---|
| 2026.09.15 | ₩924 | ₩924 | ₩855 | ₩908 | -1.73% | 23만 |
|---|
| 2026.09.14 | ₩952 | ₩952 | ₩800 | ₩904 | -5.04% | 35.1만 |
|---|
| 2026.09.11 | ₩931 | ₩943 | ₩881 | ₩900 | -3.33% | 15.2만 |
|---|
| 2026.09.10 | ₩990 | ₩998 | ₩912 | ₩946 | -4.44% | 25.4만 |
|---|
| 2026.09.09 | ₩1,004 | ₩1,004 | ₩978 | ₩1,000 | -0.40% | 23.4만 |
|---|
| 2026.09.08 | ₩1,012 | ₩1,022 | ₩986 | ₩1,001 | -1.09% | 7.8만 |
|---|
| 2026.09.07 | ₩1,012 | ₩1,028 | ₩961 | ₩1,012 | 0.00% | 18.3만 |
|---|
| 2026.09.04 | ₩975 | ₩1,019 | ₩973 | ₩1,015 | +4.10% | 23.7만 |
|---|
| 2026.09.03 | ₩962 | ₩1,030 | ₩947 | ₩1,006 | +4.57% | 36.5만 |
|---|
| 2026.09.02 | ₩951 | ₩969 | ₩927 | ₩965 | +1.47% | 21.3만 |
|---|
| 2026.09.01 | ₩913 | ₩970 | ₩875 | ₩951 | +4.16% | 36.1만 |
|---|
| 2026.08.31 | ₩930 | ₩930 | ₩876 | ₩913 | -1.83% | 8.9만 |
|---|
| 2026.08.28 | ₩896 | ₩930 | ₩848 | ₩910 | +1.56% | 32.1만 |
|---|
| 2026.08.27 | ₩890 | ₩895 | ₩845 | ₩893 | +0.34% | 13.4만 |
|---|
| 2026.08.26 | ₩890 | ₩891 | ₩850 | ₩890 | 0.00% | 7.7만 |
|---|
| 2026.08.25 | ₩900 | ₩900 | ₩848 | ₩881 | -2.11% | 14.1만 |
|---|
| 2026.08.24 | ₩916 | ₩985 | ₩850 | ₩900 | -1.75% | 12.6만 |
|---|
| 2026.08.21 | ₩940 | ₩940 | ₩900 | ₩916 | -2.55% | 14만 |
|---|
| 2026.08.20 | ₩939 | ₩981 | ₩870 | ₩940 | +0.11% | 11.3만 |
|---|
| 2026.08.19 | ₩965 | ₩966 | ₩912 | ₩939 | -2.69% | 7.7만 |
|---|
| 2026.08.18 | ₩922 | ₩994 | ₩922 | ₩965 | +4.66% | 23.9만 |
|---|
| 2026.08.14 | ₩941 | ₩943 | ₩859 | ₩922 | -2.02% | 43.5만 |
|---|
| 2026.08.13 | ₩905 | ₩938 | ₩876 | ₩922 | +1.88% | 26.4만 |
|---|
| 2026.08.12 | ₩908 | ₩946 | ₩871 | ₩905 | -0.33% | 32.4만 |
|---|
| 2026.08.11 | ₩919 | ₩919 | ₩870 | ₩908 | -1.20% | 22.2만 |
|---|
| 2026.08.10 | ₩998 | ₩998 | ₩809 | ₩920 | -7.82% | 128.4만 |
|---|
| 2026.08.07 | ₩911 | ₩1,017 | ₩896 | ₩1,001 | +9.88% | 156.7만 |
|---|
| 2026.08.06 | ₩865 | ₩910 | ₩840 | ₩906 | +4.74% | 37만 |
|---|
| 2026.08.05 | ₩821 | ₩887 | ₩798 | ₩862 | +4.99% | 28.7만 |
|---|
| 2026.08.04 | ₩838 | ₩857 | ₩770 | ₩806 | -3.82% | 19.9만 |
|---|
| 2026.08.03 | ₩772 | ₩856 | ₩770 | ₩840 | +8.81% | 43.5만 |
|---|
| 2026.07.31 | ₩787 | ₩787 | ₩525 | ₩770 | -2.16% | 209.8만 |
|---|
| 2026.07.30 | ₩681 | ₩785 | ₩681 | ₩750 | +10.13% | 8.5만 |
|---|
| 2026.07.29 | ₩794 | ₩806 | ₩664 | ₩739 | -6.93% | 15.1만 |
|---|
| 2026.07.28 | ₩826 | ₩828 | ₩652 | ₩767 | -7.14% | 65.2만 |
|---|
| 2026.07.27 | ₩824 | ₩832 | ₩767 | ₩826 | +0.24% | 13.6만 |
|---|
| 2026.07.24 | ₩870 | ₩898 | ₩786 | ₩825 | -5.17% | 41.8만 |
|---|
| 2026.07.23 | ₩811 | ₩884 | ₩762 | ₩872 | +7.52% | 30.3만 |
|---|
| 2026.07.22 | ₩850 | ₩850 | ₩788 | ₩811 | -4.59% | 13.3만 |
|---|
| 2026.07.21 | ₩842 | ₩890 | ₩812 | ₩850 | +0.95% | 24.2만 |
|---|
| 2026.07.20 | ₩873 | ₩900 | ₩721 | ₩839 | -3.89% | 53.4만 |
|---|
| 2026.07.16 | ₩838 | ₩890 | ₩801 | ₩873 | +4.18% | 40.8만 |
|---|
| 2026.07.15 | ₩705 | ₩880 | ₩702 | ₩838 | +18.87% | 84만 |
|---|
| 2026.07.14 | ₩670 | ₩727 | ₩623 | ₩699 | +4.33% | 63.6만 |
|---|
| 2026.07.13 | ₩626 | ₩800 | ₩612 | ₩653 | +4.31% | 87만 |
|---|
| 2026.07.10 | ₩594 | ₩670 | ₩586 | ₩631 | +6.23% | 42.4만 |
|---|
| 2026.07.09 | ₩543 | ₩689 | ₩543 | ₩631 | +16.21% | 73.8만 |
|---|
| 2026.07.08 | ₩713 | ₩730 | ₩601 | ₩601 | -15.71% | 62.6만 |
|---|
| 2026.07.07 | ₩786 | ₩800 | ₩685 | ₩764 | -2.80% | 67.3만 |
|---|
| 2026.07.06 | ₩755 | ₩840 | ₩728 | ₩786 | +4.11% | 114.8만 |
|---|
| 2026.07.03 | ₩825 | ₩830 | ₩586 | ₩754 | -8.61% | 421.1만 |
|---|
| 2026.07.02 | ₩1,195 | ₩1,210 | ₩837 | ₩837 | -29.96% | 599.8만 |
|---|
| 2026.07.01 | ₩1,208 | ₩1,227 | ₩1,140 | ₩1,195 | -1.08% | 3.3만 |
|---|
| 2026.06.30 | ₩1,180 | ₩1,218 | ₩1,159 | ₩1,207 | +2.29% | 21.6만 |
|---|
| 2026.06.29 | ₩1,193 | ₩1,218 | ₩1,157 | ₩1,194 | +0.08% | 19.9만 |
|---|
| 2026.06.26 | ₩1,239 | ₩1,239 | ₩1,133 | ₩1,193 | -3.71% | 15.9만 |
|---|
| 2026.06.25 | ₩1,186 | ₩1,227 | ₩1,122 | ₩1,193 | +0.59% | 10.3만 |
|---|
| 2026.06.24 | ₩1,182 | ₩1,246 | ₩1,171 | ₩1,192 | +0.85% | 15.8만 |
|---|
| 2026.06.23 | ₩1,300 | ₩1,300 | ₩1,181 | ₩1,181 | -9.15% | 20만 |
|---|
| 2026.06.22 | ₩1,330 | ₩1,330 | ₩1,121 | ₩1,283 | -3.53% | 67.7만 |
|---|
| 2026.06.19 | ₩1,283 | ₩1,343 | ₩1,220 | ₩1,330 | +3.66% | 17.9만 |
|---|
| 2026.06.18 | ₩1,320 | ₩1,338 | ₩1,252 | ₩1,283 | -2.80% | 17.7만 |
|---|
| 2026.06.17 | ₩1,310 | ₩1,357 | ₩1,283 | ₩1,328 | +1.37% | 24.5만 |
|---|
| 2026.06.16 | ₩1,317 | ₩1,338 | ₩1,269 | ₩1,300 | -1.29% | 23.2만 |
|---|
| 2026.06.15 | ₩1,485 | ₩1,499 | ₩1,230 | ₩1,299 | -12.53% | 74.2만 |
|---|
| 2026.06.12 | ₩1,418 | ₩1,503 | ₩1,370 | ₩1,445 | +1.90% | 37.1만 |
|---|
| 2026.06.11 | ₩1,305 | ₩1,379 | ₩1,288 | ₩1,362 | +4.37% | 34.4만 |
|---|
| 2026.06.10 | ₩1,294 | ₩1,399 | ₩1,294 | ₩1,373 | +6.11% | 18.4만 |
|---|
| 2026.06.09 | ₩1,375 | ₩1,375 | ₩1,277 | ₩1,344 | -2.25% | 16.8만 |
|---|
| 2026.06.08 | ₩1,330 | ₩1,380 | ₩1,285 | ₩1,379 | +3.68% | 17.5만 |
|---|
| 2026.06.05 | ₩1,369 | ₩1,390 | ₩1,287 | ₩1,388 | +1.39% | 31.1만 |
|---|
| 2026.06.04 | ₩1,400 | ₩1,428 | ₩1,337 | ₩1,385 | -1.07% | 21.4만 |
|---|
| 2026.06.02 | ₩1,499 | ₩1,499 | ₩1,357 | ₩1,405 | -6.27% | 28.5만 |
|---|
| 2026.06.01 | ₩1,585 | ₩1,585 | ₩1,421 | ₩1,453 | -8.33% | 58.1만 |
|---|
| 2026.05.29 | ₩1,454 | ₩1,599 | ₩1,450 | ₩1,584 | +8.94% | 127.8만 |
|---|
| 2026.05.28 | ₩1,448 | ₩1,477 | ₩1,396 | ₩1,411 | -2.56% | 31만 |
|---|
| 2026.05.27 | ₩1,470 | ₩1,470 | ₩1,390 | ₩1,414 | -3.81% | 32.3만 |
|---|
| 2026.05.26 | ₩1,510 | ₩1,533 | ₩1,474 | ₩1,474 | -2.38% | 28.6만 |
|---|
| 2026.05.22 | ₩1,516 | ₩1,585 | ₩1,495 | ₩1,508 | -0.53% | 32.5만 |
|---|
| 2026.05.21 | ₩1,494 | ₩1,536 | ₩1,481 | ₩1,515 | +1.41% | 30.6만 |
|---|
| 2026.05.20 | ₩1,522 | ₩1,546 | ₩1,401 | ₩1,495 | -1.77% | 28.9만 |
|---|
| 2026.05.19 | ₩1,629 | ₩1,679 | ₩1,502 | ₩1,521 | -6.63% | 50.8만 |
|---|
| 2026.05.18 | ₩1,396 | ₩1,628 | ₩1,350 | ₩1,609 | +15.26% | 159.2만 |
|---|
| 2026.05.15 | ₩1,422 | ₩1,436 | ₩1,339 | ₩1,396 | -1.83% | 32.2만 |
|---|
| 2026.05.14 | ₩1,514 | ₩1,514 | ₩1,420 | ₩1,422 | -6.08% | 26.1만 |
|---|
| 2026.05.13 | ₩1,381 | ₩1,550 | ₩1,310 | ₩1,455 | +5.36% | 61.4만 |
|---|
| 2026.05.12 | ₩1,440 | ₩1,443 | ₩1,292 | ₩1,402 | -2.64% | 94.2만 |
|---|
| 2026.05.11 | ₩1,539 | ₩1,539 | ₩1,410 | ₩1,458 | -5.26% | 42.6만 |
|---|
| 2026.05.08 | ₩1,575 | ₩1,575 | ₩1,525 | ₩1,540 | -2.22% | 16.9만 |
|---|
| 2026.05.07 | ₩1,571 | ₩1,605 | ₩1,516 | ₩1,582 | +0.70% | 47.8만 |
|---|
| 2026.05.06 | ₩1,543 | ₩1,575 | ₩1,455 | ₩1,571 | +1.81% | 74.9만 |
|---|
| 2026.05.04 | ₩1,587 | ₩1,600 | ₩1,512 | ₩1,543 | -2.77% | 37.2만 |
|---|
| 2026.04.30 | ₩1,591 | ₩1,600 | ₩1,554 | ₩1,554 | -2.33% | 20.2만 |
|---|
| 2026.04.29 | ₩1,615 | ₩1,615 | ₩1,586 | ₩1,590 | -1.55% | 28.9만 |
|---|
| 2026.04.28 | ₩1,619 | ₩1,645 | ₩1,600 | ₩1,615 | -0.25% | 30.7만 |
|---|
| 2026.04.27 | ₩1,618 | ₩1,658 | ₩1,592 | ₩1,622 | +0.25% | 48.3만 |
|---|
| 2026.04.24 | ₩1,614 | ₩1,641 | ₩1,600 | ₩1,622 | +0.50% | 34.9만 |
|---|
| 2026.04.23 | ₩1,593 | ₩1,637 | ₩1,585 | ₩1,603 | +0.63% | 42.1만 |
|---|
| 2026.04.22 | ₩1,613 | ₩1,619 | ₩1,560 | ₩1,609 | -0.25% | 39.8만 |
|---|
| 2026.04.21 | ₩1,648 | ₩1,660 | ₩1,577 | ₩1,600 | -2.91% | 79.3만 |
|---|
| 2026.04.20 | ₩1,615 | ₩1,659 | ₩1,587 | ₩1,645 | +1.86% | 69.5만 |
|---|
| 2026.04.17 | ₩1,666 | ₩1,686 | ₩1,608 | ₩1,615 | -3.06% | 77.7만 |
|---|
| 2026.04.16 | ₩1,681 | ₩1,770 | ₩1,654 | ₩1,666 | -0.89% | 150.6만 |
|---|
| 2026.04.15 | ₩1,670 | ₩2,145 | ₩1,606 | ₩1,694 | +1.44% | 699.4만 |
|---|
| 2026.04.14 | ₩1,772 | ₩1,798 | ₩1,628 | ₩1,653 | -6.72% | 132.1만 |
|---|
| 2026.04.13 | ₩1,642 | ₩1,920 | ₩1,596 | ₩1,759 | +7.13% | 246만 |
|---|
| 2026.04.10 | ₩1,863 | ₩1,863 | ₩1,593 | ₩1,643 | -11.81% | 187.8만 |
|---|
| 2026.04.09 | ₩1,588 | ₩1,617 | ₩1,556 | ₩1,560 | -1.76% | 51.3만 |
|---|
| 2026.04.08 | ₩1,640 | ₩1,659 | ₩1,585 | ₩1,588 | -3.17% | 40.5만 |
|---|
| 2026.04.07 | ₩1,601 | ₩1,635 | ₩1,558 | ₩1,619 | +1.12% | 24.4만 |
|---|
| 2026.04.06 | ₩1,640 | ₩1,680 | ₩1,599 | ₩1,600 | -2.44% | 22.1만 |
|---|
| 2026.04.03 | ₩1,605 | ₩1,659 | ₩1,581 | ₩1,640 | +2.18% | 35.2만 |
|---|
| 2026.04.02 | ₩1,719 | ₩1,725 | ₩1,578 | ₩1,581 | -8.03% | 67.8만 |
|---|
| 2026.04.01 | ₩1,678 | ₩1,720 | ₩1,625 | ₩1,719 | +2.44% | 58.7만 |
|---|
| 2026.03.31 | ₩1,723 | ₩1,723 | ₩1,631 | ₩1,633 | -5.22% | 50.8만 |
|---|
| 2026.03.30 | ₩1,700 | ₩1,762 | ₩1,670 | ₩1,715 | +0.88% | 57.7만 |
|---|
| 2026.03.27 | ₩1,600 | ₩1,715 | ₩1,539 | ₩1,700 | +6.25% | 82.5만 |
|---|
| 2026.03.26 | ₩1,715 | ₩1,724 | ₩1,560 | ₩1,599 | -6.76% | 80.5만 |
|---|
| 2026.03.25 | ₩1,630 | ₩1,797 | ₩1,630 | ₩1,715 | +5.21% | 149.6만 |
|---|
| 2026.03.24 | ₩1,591 | ₩1,799 | ₩1,527 | ₩1,615 | +1.51% | 247.3만 |
|---|
| 2026.03.23 | ₩2,065 | ₩2,190 | ₩1,746 | ₩1,759 | -14.82% | 298.4만 |
|---|
| 2026.03.20 | ₩2,165 | ₩2,385 | ₩2,105 | ₩2,215 | +2.31% | 228.7만 |
|---|
| 2026.03.19 | ₩1,901 | ₩2,280 | ₩1,879 | ₩2,155 | +13.36% | 195.5만 |
|---|
| 2026.03.18 | ₩2,030 | ₩2,030 | ₩1,880 | ₩1,935 | -4.68% | 138.9만 |
|---|
| 2026.03.17 | ₩1,910 | ₩2,100 | ₩1,882 | ₩2,030 | +6.28% | 232만 |
|---|
| 2026.03.16 | ₩1,824 | ₩1,935 | ₩1,801 | ₩1,870 | +2.52% | 130.7만 |
|---|
| 2026.03.13 | ₩1,739 | ₩1,899 | ₩1,645 | ₩1,836 | +5.58% | 356.4만 |
|---|
| 2026.03.12 | ₩1,634 | ₩1,730 | ₩1,619 | ₩1,644 | +0.61% | 172.3만 |
|---|
| 2026.03.11 | ₩1,605 | ₩1,664 | ₩1,560 | ₩1,621 | +1.00% | 111.4만 |
|---|
| 2026.03.10 | ₩1,578 | ₩1,654 | ₩1,555 | ₩1,605 | +1.71% | 79.6만 |
|---|
| 2026.03.09 | ₩1,569 | ₩1,617 | ₩1,483 | ₩1,570 | +0.06% | 58.2만 |
|---|
| 2026.03.06 | ₩1,581 | ₩1,589 | ₩1,529 | ₩1,585 | +0.25% | 33만 |
|---|
| 2026.03.05 | ₩1,472 | ₩1,589 | ₩1,472 | ₩1,550 | +5.30% | 40.3만 |
|---|
| 2026.03.04 | ₩1,530 | ₩1,568 | ₩1,478 | ₩1,503 | -1.76% | 59.7만 |
|---|
| 2026.03.03 | ₩1,600 | ₩1,600 | ₩1,546 | ₩1,547 | -3.31% | 28.6만 |
|---|
| 2026.02.27 | ₩1,638 | ₩1,638 | ₩1,547 | ₩1,610 | -1.71% | 90만 |
|---|
| 2026.02.26 | ₩1,699 | ₩1,699 | ₩1,582 | ₩1,645 | -3.18% | 70.3만 |
|---|
| 2026.02.25 | ₩1,738 | ₩1,738 | ₩1,510 | ₩1,707 | -1.78% | 292.3만 |
|---|
| 2026.02.24 | ₩1,605 | ₩1,760 | ₩1,598 | ₩1,737 | +8.22% | 139.7만 |
|---|
| 2026.02.23 | ₩1,572 | ₩1,615 | ₩1,542 | ₩1,588 | +1.02% | 45.1만 |
|---|
| 2026.02.20 | ₩1,497 | ₩1,616 | ₩1,488 | ₩1,579 | +5.48% | 59.7만 |
|---|
| 2026.02.19 | ₩1,580 | ₩1,582 | ₩1,463 | ₩1,464 | -7.34% | 72.2만 |
|---|
| 2026.02.13 | ₩1,538 | ₩1,582 | ₩1,477 | ₩1,571 | +2.15% | 53.5만 |
|---|
| 2026.02.12 | ₩1,550 | ₩1,550 | ₩1,466 | ₩1,542 | -0.52% | 34.4만 |
|---|
| 2026.02.11 | ₩1,500 | ₩1,556 | ₩1,488 | ₩1,514 | +0.93% | 28.7만 |
|---|
| 2026.02.10 | ₩1,590 | ₩1,606 | ₩1,510 | ₩1,515 | -4.72% | 48만 |
|---|
| 2026.02.09 | ₩1,547 | ₩1,624 | ₩1,518 | ₩1,568 | +1.36% | 43만 |
|---|
| 2026.02.06 | ₩1,510 | ₩1,600 | ₩1,491 | ₩1,547 | +2.45% | 47.4만 |
|---|
| 2026.02.05 | ₩1,693 | ₩1,693 | ₩1,559 | ₩1,567 | -7.44% | 69.9만 |
|---|
| 2026.02.04 | ₩1,613 | ₩1,739 | ₩1,605 | ₩1,693 | +4.96% | 147.5만 |
|---|
| 2026.02.03 | ₩1,436 | ₩1,688 | ₩1,436 | ₩1,613 | +12.33% | 275.4만 |
|---|
| 2026.02.02 | ₩1,429 | ₩1,436 | ₩1,370 | ₩1,436 | +0.49% | 63.3만 |
|---|
| 2026.01.30 | ₩1,458 | ₩1,790 | ₩1,338 | ₩1,410 | -3.29% | 480.7만 |
|---|
| 2026.01.29 | ₩1,552 | ₩1,552 | ₩1,397 | ₩1,433 | -7.67% | 95.9만 |
|---|
| 2026.01.28 | ₩1,541 | ₩1,599 | ₩1,530 | ₩1,552 | +0.71% | 65.1만 |
|---|
| 2026.01.27 | ₩1,492 | ₩1,539 | ₩1,445 | ₩1,534 | +2.82% | 59.8만 |
|---|
| 2026.01.26 | ₩1,460 | ₩1,534 | ₩1,435 | ₩1,446 | -0.96% | 40.6만 |
|---|
| 2026.01.23 | ₩1,492 | ₩1,506 | ₩1,447 | ₩1,458 | -2.28% | 27.1만 |
|---|
| 2026.01.22 | ₩1,436 | ₩1,520 | ₩1,428 | ₩1,507 | +4.94% | 46.4만 |
|---|
| 2026.01.21 | ₩1,481 | ₩1,481 | ₩1,414 | ₩1,433 | -3.24% | 26.3만 |
|---|
| 2026.01.20 | ₩1,463 | ₩1,464 | ₩1,409 | ₩1,445 | -1.23% | 25.5만 |
|---|
| 2026.01.19 | ₩1,391 | ₩1,480 | ₩1,372 | ₩1,449 | +4.17% | 37.1만 |
|---|
| 2026.01.16 | ₩1,402 | ₩1,418 | ₩1,303 | ₩1,390 | -0.86% | 27.5만 |
|---|
| 2026.01.15 | ₩1,446 | ₩1,486 | ₩1,400 | ₩1,402 | -3.04% | 33.3만 |
|---|
| 2026.01.14 | ₩1,462 | ₩1,519 | ₩1,397 | ₩1,445 | -1.16% | 34.3만 |
|---|
| 2026.01.13 | ₩1,440 | ₩1,480 | ₩1,420 | ₩1,474 | +2.36% | 18.2만 |
|---|
| 2026.01.12 | ₩1,487 | ₩1,500 | ₩1,438 | ₩1,471 | -1.08% | 11.2만 |
|---|
| 2026.01.09 | ₩1,487 | ₩1,505 | ₩1,451 | ₩1,487 | 0.00% | 9만 |
|---|
| 2026.01.08 | ₩1,480 | ₩1,516 | ₩1,440 | ₩1,487 | +0.47% | 11.3만 |
|---|
| 2026.01.07 | ₩1,553 | ₩1,557 | ₩1,486 | ₩1,487 | -4.25% | 20.7만 |
|---|
| 2026.01.06 | ₩1,375 | ₩1,559 | ₩1,350 | ₩1,553 | +12.95% | 117.2만 |
|---|
| 2026.01.05 | ₩1,399 | ₩1,400 | ₩1,354 | ₩1,382 | -1.22% | 15.1만 |
|---|
| 2026.01.02 | ₩1,447 | ₩1,447 | ₩1,340 | ₩1,400 | -3.25% | 20.5만 |
|---|
| 2025.12.30 | ₩1,402 | ₩1,421 | ₩1,395 | ₩1,415 | +0.93% | 10.2만 |
|---|
| 2025.12.29 | ₩1,420 | ₩1,433 | ₩1,340 | ₩1,420 | 0.00% | 18.3만 |
|---|
| 2025.12.26 | ₩1,415 | ₩1,450 | ₩1,402 | ₩1,420 | +0.35% | 13.3만 |
|---|
| 2025.12.24 | ₩1,385 | ₩1,427 | ₩1,377 | ₩1,415 | +2.17% | 10.3만 |
|---|
| 2025.12.23 | ₩1,436 | ₩1,455 | ₩1,366 | ₩1,399 | -2.58% | 16.3만 |
|---|
| 2025.12.22 | ₩1,440 | ₩1,458 | ₩1,390 | ₩1,436 | -0.28% | 16.5만 |
|---|
| 2025.12.19 | ₩1,389 | ₩1,457 | ₩1,368 | ₩1,414 | +1.80% | 12.4만 |
|---|
| 2025.12.18 | ₩1,365 | ₩1,427 | ₩1,337 | ₩1,394 | +2.12% | 36만 |
|---|
| 2025.12.17 | ₩1,342 | ₩1,379 | ₩1,330 | ₩1,378 | +2.68% | 11.8만 |
|---|
| 2025.12.16 | ₩1,430 | ₩1,430 | ₩1,289 | ₩1,342 | -6.15% | 26.9만 |
|---|
| 2025.12.15 | ₩1,435 | ₩1,454 | ₩1,394 | ₩1,430 | -0.35% | 22.3만 |
|---|
| 2025.12.12 | ₩1,422 | ₩1,458 | ₩1,414 | ₩1,441 | +1.34% | 13.9만 |
|---|
| 2025.12.11 | ₩1,390 | ₩1,460 | ₩1,390 | ₩1,434 | +3.17% | 16.7만 |
|---|
| 2025.12.10 | ₩1,400 | ₩1,416 | ₩1,357 | ₩1,390 | -0.71% | 26.6만 |
|---|
| 2025.12.09 | ₩1,385 | ₩1,420 | ₩1,350 | ₩1,409 | +1.73% | 29.6만 |
|---|
| 2025.12.08 | ₩1,402 | ₩1,409 | ₩1,330 | ₩1,406 | +0.29% | 40.2만 |
|---|
| 2025.12.05 | ₩1,440 | ₩1,440 | ₩1,350 | ₩1,402 | -2.64% | 23.6만 |
|---|
| 2025.12.04 | ₩1,495 | ₩1,495 | ₩1,427 | ₩1,440 | -3.68% | 18.1만 |
|---|
| 2025.12.03 | ₩1,466 | ₩1,523 | ₩1,441 | ₩1,474 | +0.55% | 15.4만 |
|---|
| 2025.12.02 | ₩1,594 | ₩1,601 | ₩1,441 | ₩1,478 | -7.28% | 82.7만 |
|---|
| 2025.12.01 | ₩1,413 | ₩1,595 | ₩1,390 | ₩1,595 | +12.88% | 111.3만 |
|---|
| 2025.11.28 | ₩1,243 | ₩1,430 | ₩1,243 | ₩1,413 | +13.68% | 78.2만 |
|---|
| 2025.11.27 | ₩1,267 | ₩1,307 | ₩1,233 | ₩1,273 | +0.47% | 14.3만 |
|---|
| 2025.11.26 | ₩1,213 | ₩1,295 | ₩1,193 | ₩1,267 | +4.45% | 37.8만 |
|---|
| 2025.11.25 | ₩1,227 | ₩1,227 | ₩1,182 | ₩1,214 | -1.06% | 15.4만 |
|---|
| 2025.11.24 | ₩1,220 | ₩1,237 | ₩1,181 | ₩1,220 | 0.00% | 23.7만 |
|---|
| 2025.11.21 | ₩1,217 | ₩1,221 | ₩1,100 | ₩1,220 | +0.25% | 23.7만 |
|---|
| 2025.11.20 | ₩1,248 | ₩1,248 | ₩1,198 | ₩1,227 | -1.68% | 21.9만 |
|---|
| 2025.11.19 | ₩1,271 | ₩1,271 | ₩1,198 | ₩1,248 | -1.81% | 18.1만 |
|---|
| 2025.11.18 | ₩1,270 | ₩1,289 | ₩1,255 | ₩1,270 | 0.00% | 16.1만 |
|---|
| 2025.11.17 | ₩1,228 | ₩1,284 | ₩1,207 | ₩1,274 | +3.75% | 33.5만 |
|---|
| 2025.11.14 | ₩1,227 | ₩1,227 | ₩1,177 | ₩1,222 | -0.41% | 17.7만 |
|---|
| 2025.11.13 | ₩1,208 | ₩1,250 | ₩1,193 | ₩1,219 | +0.91% | 16.1만 |
|---|
| 2025.11.12 | ₩1,211 | ₩1,229 | ₩1,184 | ₩1,218 | +0.58% | 22.3만 |
|---|
| 2025.11.11 | ₩1,260 | ₩1,260 | ₩1,182 | ₩1,214 | -3.65% | 28.8만 |
|---|
| 2025.11.10 | ₩1,266 | ₩1,279 | ₩1,234 | ₩1,251 | -1.18% | 15.7만 |
|---|
| 2025.11.07 | ₩1,180 | ₩1,312 | ₩1,180 | ₩1,266 | +7.29% | 73만 |
|---|
| 2025.11.06 | ₩1,343 | ₩1,349 | ₩1,153 | ₩1,172 | -12.73% | 63.8만 |
|---|
| 2025.11.05 | ₩1,352 | ₩1,374 | ₩1,280 | ₩1,345 | -0.52% | 41.7만 |
|---|
| 2025.11.04 | ₩1,385 | ₩1,422 | ₩1,350 | ₩1,350 | -2.53% | 39.7만 |
|---|
| 2025.11.03 | ₩1,432 | ₩1,468 | ₩1,333 | ₩1,385 | -3.28% | 46.7만 |
|---|
| 2025.10.31 | ₩1,448 | ₩1,452 | ₩1,420 | ₩1,438 | -0.69% | 15.7만 |
|---|
| 2025.10.30 | ₩1,476 | ₩1,476 | ₩1,401 | ₩1,448 | -1.90% | 36.2만 |
|---|
| 2025.10.29 | ₩1,454 | ₩1,475 | ₩1,410 | ₩1,461 | +0.48% | 44.4만 |
|---|
| 2025.10.28 | ₩1,461 | ₩1,485 | ₩1,411 | ₩1,436 | -1.71% | 50.5만 |
|---|
| 2025.10.27 | ₩1,514 | ₩1,550 | ₩1,424 | ₩1,485 | -1.92% | 35.5만 |
|---|
| 2025.10.24 | ₩1,556 | ₩1,567 | ₩1,511 | ₩1,514 | -2.70% | 26.1만 |
|---|
| 2025.10.23 | ₩1,562 | ₩1,583 | ₩1,540 | ₩1,556 | -0.38% | 33.9만 |
|---|
| 2025.10.22 | ₩1,566 | ₩1,590 | ₩1,532 | ₩1,562 | -0.26% | 32.5만 |
|---|
| 2025.10.21 | ₩1,553 | ₩1,580 | ₩1,518 | ₩1,563 | +0.64% | 32.1만 |
|---|
| 2025.10.20 | ₩1,508 | ₩1,550 | ₩1,500 | ₩1,531 | +1.53% | 29만 |
|---|
| 2025.10.17 | ₩1,558 | ₩1,567 | ₩1,515 | ₩1,528 | -1.93% | 33.8만 |
|---|
| 2025.10.16 | ₩1,574 | ₩1,591 | ₩1,535 | ₩1,557 | -1.08% | 30.2만 |
|---|
| 2025.10.15 | ₩1,569 | ₩1,617 | ₩1,546 | ₩1,561 | -0.51% | 28.4만 |
|---|
| 2025.10.14 | ₩1,634 | ₩1,634 | ₩1,559 | ₩1,569 | -3.98% | 14.1만 |
|---|
| 2025.10.13 | ₩1,524 | ₩1,612 | ₩1,524 | ₩1,596 | +4.72% | 25.7만 |
|---|
| 2025.10.10 | ₩1,567 | ₩1,670 | ₩1,526 | ₩1,551 | -1.02% | 75만 |
|---|