시장 데이터를 불러오는 중
전체 종목
대덕전자 과거 주가
353200.KS · KOSPI
주요 제품·사업: PCB(Printed Circuit Board, 인쇄회로기판)의 제조 및 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
353200.KS · KOSPI
주요 제품·사업: PCB(Printed Circuit Board, 인쇄회로기판)의 제조 및 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩151,400 | ₩161,000 | ₩151,200 | ₩157,700 | +4.16% | 135.8만 |
| 2026.10.07 | ₩154,700 | ₩156,200 | ₩148,100 | ₩151,300 | -2.20% | 86.5만 |
| 2026.10.06 | ₩153,100 | ₩158,200 | ₩149,500 | ₩157,900 | +3.14% | 112.1만 |
| 2026.10.02 | ₩149,400 | ₩154,200 | ₩143,500 | ₩147,800 | -1.07% | 110.9만 |
| 2026.10.01 | ₩131,300 | ₩151,400 | ₩129,800 | ₩149,400 | +13.79% | 185.1만 |
| 2026.09.30 | ₩130,300 | ₩133,550 | ₩128,000 | ₩132,500 | +1.69% | 88.6만 |
| 2026.09.29 | ₩123,300 | ₩130,300 | ₩121,500 | ₩130,200 | +5.60% | 152.4만 |
| 2026.09.28 | ₩124,600 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩121,400 |
| ₩123,300 |
| -1.04% |
| 136.4만 |
| 2026.09.23 | ₩113,600 | ₩120,300 | ₩111,000 | ₩119,400 | +5.11% | 157.8만 |
|---|
| 2026.09.22 | ₩110,000 | ₩120,700 | ₩109,800 | ₩112,300 | +2.09% | 288.8만 |
|---|
| 2026.09.21 | ₩103,700 | ₩104,200 | ₩101,200 | ₩101,900 | -1.74% | 46.1만 |
|---|
| 2026.09.18 | ₩103,400 | ₩106,100 | ₩101,600 | ₩103,200 | -0.19% | 69만 |
|---|
| 2026.09.17 | ₩102,700 | ₩105,900 | ₩100,200 | ₩100,700 | -1.95% | 56만 |
|---|
| 2026.09.16 | ₩97,000 | ₩101,800 | ₩95,800 | ₩101,700 | +4.85% | 57.2만 |
|---|
| 2026.09.15 | ₩96,300 | ₩100,400 | ₩94,500 | ₩96,700 | +0.42% | 58.5만 |
|---|
| 2026.09.14 | ₩98,000 | ₩99,600 | ₩96,500 | ₩97,000 | -1.02% | 47.5만 |
|---|
| 2026.09.11 | ₩99,900 | ₩100,800 | ₩98,100 | ₩100,000 | +0.10% | 66.9만 |
|---|
| 2026.09.10 | ₩105,100 | ₩105,100 | ₩100,400 | ₩102,500 | -2.47% | 96.4만 |
|---|
| 2026.09.09 | ₩100,100 | ₩110,400 | ₩100,000 | ₩106,100 | +5.99% | 150.7만 |
|---|
| 2026.09.08 | ₩104,500 | ₩106,900 | ₩99,700 | ₩99,900 | -4.40% | 90.2만 |
|---|
| 2026.09.07 | ₩102,900 | ₩106,100 | ₩102,100 | ₩103,600 | +0.68% | 88.8만 |
|---|
| 2026.09.04 | ₩102,200 | ₩104,000 | ₩97,550 | ₩99,500 | -2.64% | 112만 |
|---|
| 2026.09.03 | ₩110,500 | ₩111,700 | ₩99,300 | ₩101,600 | -8.05% | 79.9만 |
|---|
| 2026.09.02 | ₩108,400 | ₩113,800 | ₩107,500 | ₩108,900 | +0.46% | 53.6만 |
|---|
| 2026.09.01 | ₩111,700 | ₩112,400 | ₩108,300 | ₩111,500 | -0.18% | 55.2만 |
|---|
| 2026.08.31 | ₩104,500 | ₩113,900 | ₩100,900 | ₩112,700 | +7.85% | 82.8만 |
|---|
| 2026.08.28 | ₩110,800 | ₩114,700 | ₩106,400 | ₩107,600 | -2.89% | 70.8만 |
|---|
| 2026.08.27 | ₩111,600 | ₩112,500 | ₩107,600 | ₩111,300 | -0.27% | 87.5만 |
|---|
| 2026.08.26 | ₩110,900 | ₩112,300 | ₩104,100 | ₩107,000 | -3.52% | 69.5만 |
|---|
| 2026.08.25 | ₩101,900 | ₩111,000 | ₩98,900 | ₩110,800 | +8.73% | 51.9만 |
|---|
| 2026.08.24 | ₩104,400 | ₩110,500 | ₩103,900 | ₩104,600 | +0.19% | 69.3만 |
|---|
| 2026.08.21 | ₩111,400 | ₩111,400 | ₩104,000 | ₩104,300 | -6.37% | 66.9만 |
|---|
| 2026.08.20 | ₩115,800 | ₩119,900 | ₩112,700 | ₩113,400 | -2.07% | 61만 |
|---|
| 2026.08.19 | ₩108,800 | ₩122,400 | ₩107,400 | ₩114,200 | +4.96% | 68만 |
|---|
| 2026.08.18 | ₩120,300 | ₩125,900 | ₩116,700 | ₩117,600 | -2.24% | 70.6만 |
|---|
| 2026.08.14 | ₩117,700 | ₩121,000 | ₩112,200 | ₩119,100 | +1.19% | 104.7만 |
|---|
| 2026.08.13 | ₩112,100 | ₩120,300 | ₩111,500 | ₩113,000 | +0.80% | 106만 |
|---|
| 2026.08.12 | ₩106,300 | ₩110,000 | ₩104,400 | ₩107,200 | +0.85% | 66만 |
|---|
| 2026.08.11 | ₩106,600 | ₩108,200 | ₩103,700 | ₩104,700 | -1.78% | 56.8만 |
|---|
| 2026.08.10 | ₩104,500 | ₩113,200 | ₩102,400 | ₩107,600 | +2.97% | 81.7만 |
|---|
| 2026.08.07 | ₩100,900 | ₩105,800 | ₩100,100 | ₩103,800 | +2.87% | 68.4만 |
|---|
| 2026.08.06 | ₩105,900 | ₩107,000 | ₩99,500 | ₩99,500 | -6.04% | 68.8만 |
|---|
| 2026.08.05 | ₩106,300 | ₩108,900 | ₩98,500 | ₩106,300 | 0.00% | 126.2만 |
|---|
| 2026.08.04 | ₩101,000 | ₩103,800 | ₩94,000 | ₩97,800 | -3.17% | 119만 |
|---|
| 2026.08.03 | ₩98,200 | ₩105,000 | ₩95,600 | ₩96,700 | -1.53% | 136.5만 |
|---|
| 2026.07.31 | ₩92,000 | ₩96,800 | ₩87,500 | ₩96,800 | +5.22% | 144.4만 |
|---|
| 2026.07.30 | ₩79,100 | ₩82,100 | ₩72,100 | ₩74,500 | -5.82% | 132.9만 |
|---|
| 2026.07.29 | ₩91,300 | ₩93,600 | ₩71,800 | ₩80,900 | -11.39% | 163.7만 |
|---|
| 2026.07.28 | ₩99,900 | ₩102,600 | ₩90,000 | ₩91,300 | -8.61% | 99.4만 |
|---|
| 2026.07.27 | ₩112,400 | ₩112,400 | ₩105,100 | ₩109,400 | -2.67% | 60.5만 |
|---|
| 2026.07.24 | ₩121,200 | ₩121,200 | ₩108,100 | ₩109,500 | -9.65% | 78.1만 |
|---|
| 2026.07.23 | ₩123,400 | ₩132,500 | ₩117,100 | ₩123,200 | -0.16% | 78만 |
|---|
| 2026.07.22 | ₩126,100 | ₩137,300 | ₩119,000 | ₩119,000 | -5.63% | 109.7만 |
|---|
| 2026.07.21 | ₩126,100 | ₩129,200 | ₩116,200 | ₩120,500 | -4.44% | 114.5만 |
|---|
| 2026.07.20 | ₩133,200 | ₩141,400 | ₩117,000 | ₩120,700 | -9.38% | 113만 |
|---|
| 2026.07.16 | ₩138,200 | ₩144,500 | ₩133,500 | ₩138,000 | -0.14% | 132.9만 |
|---|
| 2026.07.15 | ₩124,700 | ₩145,700 | ₩121,300 | ₩143,200 | +14.84% | 185.4만 |
|---|
| 2026.07.14 | ₩113,500 | ₩117,400 | ₩106,300 | ₩117,400 | +3.44% | 136.5만 |
|---|
| 2026.07.13 | ₩121,200 | ₩129,400 | ₩112,500 | ₩113,800 | -6.11% | 175.5만 |
|---|
| 2026.07.10 | ₩117,500 | ₩124,000 | ₩109,400 | ₩120,900 | +2.89% | 259.1만 |
|---|
| 2026.07.09 | ₩106,800 | ₩114,900 | ₩106,800 | ₩112,000 | +4.87% | 83.1만 |
|---|
| 2026.07.08 | ₩110,800 | ₩116,100 | ₩104,100 | ₩105,700 | -4.60% | 95.2만 |
|---|
| 2026.07.07 | ₩121,100 | ₩127,200 | ₩107,300 | ₩116,700 | -3.63% | 112.9만 |
|---|
| 2026.07.06 | ₩129,600 | ₩132,500 | ₩118,300 | ₩124,000 | -4.32% | 74.8만 |
|---|
| 2026.07.03 | ₩131,000 | ₩134,600 | ₩120,700 | ₩129,600 | -1.07% | 107.7만 |
|---|
| 2026.07.02 | ₩145,000 | ₩145,000 | ₩131,000 | ₩131,000 | -9.66% | 75.6만 |
|---|
| 2026.07.01 | ₩153,700 | ₩159,800 | ₩147,200 | ₩154,400 | +0.46% | 113만 |
|---|
| 2026.06.30 | ₩132,600 | ₩158,100 | ₩131,500 | ₩153,600 | +15.84% | 158.8만 |
|---|
| 2026.06.29 | ₩133,700 | ₩134,100 | ₩127,200 | ₩132,100 | -1.20% | 61만 |
|---|
| 2026.06.26 | ₩133,000 | ₩146,200 | ₩128,000 | ₩133,200 | +0.15% | 113.6만 |
|---|
| 2026.06.25 | ₩144,900 | ₩148,000 | ₩131,600 | ₩133,800 | -7.66% | 121.1만 |
|---|
| 2026.06.24 | ₩140,400 | ₩145,000 | ₩132,900 | ₩138,100 | -1.64% | 88.1만 |
|---|
| 2026.06.23 | ₩155,000 | ₩155,200 | ₩140,300 | ₩140,400 | -9.42% | 82.8만 |
|---|
| 2026.06.22 | ₩154,700 | ₩163,000 | ₩151,800 | ₩155,000 | +0.19% | 60.3만 |
|---|
| 2026.06.19 | ₩170,100 | ₩170,500 | ₩150,200 | ₩156,300 | -8.11% | 106.3만 |
|---|
| 2026.06.18 | ₩174,200 | ₩176,000 | ₩167,400 | ₩167,600 | -3.79% | 88만 |
|---|
| 2026.06.17 | ₩169,800 | ₩182,600 | ₩165,100 | ₩174,200 | +2.59% | 102.8만 |
|---|
| 2026.06.16 | ₩172,600 | ₩177,800 | ₩164,200 | ₩169,900 | -1.56% | 92.9만 |
|---|
| 2026.06.15 | ₩173,600 | ₩188,450 | ₩167,600 | ₩167,700 | -3.40% | 114.4만 |
|---|
| 2026.06.12 | ₩166,800 | ₩178,500 | ₩151,300 | ₩165,200 | -0.96% | 279.8만 |
|---|
| 2026.06.11 | ₩143,100 | ₩160,700 | ₩141,400 | ₩156,800 | +9.57% | 100.8만 |
|---|
| 2026.06.10 | ₩150,900 | ₩160,800 | ₩143,000 | ₩148,400 | -1.66% | 598 |
|---|
| 2026.06.09 | ₩148,600 | ₩155,800 | ₩138,200 | ₩152,600 | +2.69% | 108.7만 |
|---|
| 2026.06.08 | ₩130,000 | ₩150,800 | ₩127,600 | ₩139,700 | +7.46% | 75.8만 |
|---|
| 2026.06.05 | ₩152,800 | ₩158,100 | ₩143,800 | ₩152,400 | -0.26% | 91.6만 |
|---|
| 2026.06.04 | ₩157,500 | ₩165,800 | ₩153,000 | ₩159,000 | +0.95% | 92.4만 |
|---|
| 2026.06.02 | ₩171,700 | ₩173,500 | ₩152,100 | ₩157,500 | -8.27% | 168만 |
|---|
| 2026.06.01 | ₩193,000 | ₩198,000 | ₩172,700 | ₩177,800 | -7.88% | 202.7만 |
|---|
| 2026.05.29 | ₩169,900 | ₩193,500 | ₩168,700 | ₩190,900 | +12.36% | 236.1만 |
|---|
| 2026.05.28 | ₩163,400 | ₩168,500 | ₩155,500 | ₩164,800 | +0.86% | 108만 |
|---|
| 2026.05.27 | ₩180,200 | ₩185,000 | ₩162,900 | ₩163,500 | -9.27% | 153.3만 |
|---|
| 2026.05.26 | ₩160,300 | ₩174,900 | ₩157,000 | ₩169,200 | +5.55% | 164.3만 |
|---|
| 2026.05.22 | ₩147,500 | ₩155,400 | ₩145,700 | ₩151,300 | +2.58% | 73.1만 |
|---|
| 2026.05.21 | ₩138,100 | ₩152,000 | ₩136,100 | ₩146,400 | +6.01% | 118.9만 |
|---|
| 2026.05.20 | ₩134,300 | ₩137,000 | ₩126,200 | ₩133,000 | -0.97% | 71.2만 |
|---|
| 2026.05.19 | ₩140,400 | ₩141,300 | ₩131,000 | ₩134,300 | -4.34% | 69만 |
|---|
| 2026.05.18 | ₩133,000 | ₩143,300 | ₩125,000 | ₩140,400 | +5.56% | 94만 |
|---|
| 2026.05.15 | ₩145,000 | ₩147,400 | ₩123,500 | ₩135,800 | -6.34% | 71.8만 |
|---|
| 2026.05.14 | ₩142,900 | ₩149,000 | ₩138,000 | ₩144,600 | +1.19% | 53.6만 |
|---|
| 2026.05.13 | ₩124,000 | ₩149,500 | ₩120,000 | ₩142,900 | +15.24% | 131.4만 |
|---|
| 2026.05.12 | ₩131,000 | ₩136,400 | ₩106,300 | ₩128,000 | -2.29% | 93.7만 |
|---|
| 2026.05.11 | ₩125,500 | ₩130,600 | ₩122,600 | ₩125,800 | +0.24% | 65.3만 |
|---|
| 2026.05.08 | ₩118,600 | ₩124,000 | ₩114,600 | ₩123,200 | +3.88% | 51.6만 |
|---|
| 2026.05.07 | ₩126,400 | ₩127,000 | ₩118,100 | ₩120,700 | -4.51% | 85.9만 |
|---|
| 2026.05.06 | ₩119,100 | ₩127,900 | ₩115,500 | ₩125,400 | +5.29% | 120만 |
|---|
| 2026.05.04 | ₩115,900 | ₩117,300 | ₩112,700 | ₩114,400 | -1.29% | 66.4만 |
|---|
| 2026.04.30 | ₩117,600 | ₩120,000 | ₩112,200 | ₩112,800 | -4.08% | 90.6만 |
|---|
| 2026.04.29 | ₩108,000 | ₩115,400 | ₩104,100 | ₩115,400 | +6.85% | 95.3만 |
|---|
| 2026.04.28 | ₩109,900 | ₩111,100 | ₩105,300 | ₩109,300 | -0.55% | 71.4만 |
|---|
| 2026.04.27 | ₩115,200 | ₩115,200 | ₩107,800 | ₩108,800 | -5.56% | 115.3만 |
|---|
| 2026.04.24 | ₩99,700 | ₩116,000 | ₩99,300 | ₩115,200 | +15.55% | 245.9만 |
|---|
| 2026.04.23 | ₩102,000 | ₩102,100 | ₩96,100 | ₩98,900 | -3.04% | 114.5만 |
|---|
| 2026.04.22 | ₩100,700 | ₩103,500 | ₩96,000 | ₩101,200 | +0.50% | 123만 |
|---|
| 2026.04.21 | ₩95,000 | ₩102,500 | ₩94,200 | ₩100,300 | +5.58% | 190만 |
|---|
| 2026.04.20 | ₩93,600 | ₩96,100 | ₩91,000 | ₩93,000 | -0.64% | 83.7만 |
|---|
| 2026.04.17 | ₩93,300 | ₩96,000 | ₩90,600 | ₩94,300 | +1.07% | 120.6만 |
|---|
| 2026.04.16 | ₩87,300 | ₩93,600 | ₩85,300 | ₩93,300 | +6.87% | 221.3만 |
|---|
| 2026.04.15 | ₩91,400 | ₩92,200 | ₩86,100 | ₩87,000 | -4.81% | 169.5만 |
|---|
| 2026.04.14 | ₩88,500 | ₩92,500 | ₩86,000 | ₩88,500 | 0.00% | 161.8만 |
|---|
| 2026.04.13 | ₩88,000 | ₩90,400 | ₩85,400 | ₩86,000 | -2.27% | 92.9만 |
|---|
| 2026.04.10 | ₩89,900 | ₩94,200 | ₩87,900 | ₩89,900 | 0.00% | 163.6만 |
|---|
| 2026.04.09 | ₩87,300 | ₩91,500 | ₩84,100 | ₩87,400 | +0.11% | 118만 |
|---|
| 2026.04.08 | ₩88,400 | ₩90,000 | ₩85,400 | ₩88,600 | +0.23% | 130.7만 |
|---|
| 2026.04.07 | ₩84,000 | ₩84,000 | ₩80,200 | ₩82,500 | -1.79% | 101.7만 |
|---|
| 2026.04.06 | ₩81,900 | ₩85,200 | ₩79,500 | ₩81,000 | -1.10% | 86.9만 |
|---|
| 2026.04.03 | ₩84,600 | ₩84,700 | ₩79,000 | ₩81,200 | -4.02% | 91.5만 |
|---|
| 2026.04.02 | ₩88,000 | ₩88,100 | ₩78,100 | ₩80,300 | -8.75% | 157만 |
|---|
| 2026.04.01 | ₩82,700 | ₩89,300 | ₩82,200 | ₩87,900 | +6.29% | 152.9만 |
|---|
| 2026.03.31 | ₩79,800 | ₩81,300 | ₩75,300 | ₩76,700 | -3.88% | 103.3만 |
|---|
| 2026.03.30 | ₩80,100 | ₩84,100 | ₩78,200 | ₩82,700 | +3.25% | 99.4만 |
|---|
| 2026.03.27 | ₩85,900 | ₩89,200 | ₩81,800 | ₩87,700 | +2.10% | 127.9만 |
|---|
| 2026.03.26 | ₩86,300 | ₩91,300 | ₩85,000 | ₩87,700 | +1.62% | 163.8만 |
|---|
| 2026.03.25 | ₩79,000 | ₩90,000 | ₩78,400 | ₩88,600 | +12.15% | 242.8만 |
|---|
| 2026.03.24 | ₩82,600 | ₩83,500 | ₩75,600 | ₩77,600 | -6.05% | 125만 |
|---|
| 2026.03.23 | ₩80,500 | ₩83,500 | ₩78,500 | ₩79,200 | -1.61% | 136.3만 |
|---|
| 2026.03.20 | ₩80,300 | ₩86,300 | ₩79,300 | ₩82,800 | +3.11% | 245.8만 |
|---|
| 2026.03.19 | ₩72,400 | ₩79,900 | ₩72,100 | ₩77,300 | +6.77% | 243.1만 |
|---|
| 2026.03.18 | ₩68,800 | ₩75,600 | ₩68,600 | ₩74,800 | +8.72% | 301.4만 |
|---|
| 2026.03.17 | ₩69,200 | ₩69,900 | ₩65,000 | ₩67,200 | -2.89% | 195만 |
|---|
| 2026.03.16 | ₩63,300 | ₩68,000 | ₩62,600 | ₩67,000 | +5.85% | 146.1만 |
|---|
| 2026.03.13 | ₩61,700 | ₩64,400 | ₩61,100 | ₩63,300 | +2.59% | 57.3만 |
|---|
| 2026.03.12 | ₩62,100 | ₩64,600 | ₩61,300 | ₩63,700 | +2.58% | 68.7만 |
|---|
| 2026.03.11 | ₩65,700 | ₩67,400 | ₩61,200 | ₩62,500 | -4.87% | 104.1만 |
|---|
| 2026.03.10 | ₩64,400 | ₩68,200 | ₩60,900 | ₩64,600 | +0.31% | 163.6만 |
|---|
| 2026.03.09 | ₩62,500 | ₩64,900 | ₩58,300 | ₩60,200 | -3.68% | 120.5만 |
|---|
| 2026.03.06 | ₩59,300 | ₩67,200 | ₩58,600 | ₩66,700 | +12.48% | 224.5만 |
|---|
| 2026.03.05 | ₩55,600 | ₩61,300 | ₩55,300 | ₩59,300 | +6.65% | 122.4만 |
|---|
| 2026.03.04 | ₩56,800 | ₩58,400 | ₩49,600 | ₩49,900 | -12.15% | 117.7만 |
|---|
| 2026.03.03 | ₩60,100 | ₩64,200 | ₩58,500 | ₩58,700 | -2.33% | 119.7만 |
|---|
| 2026.02.27 | ₩63,300 | ₩65,300 | ₩61,800 | ₩62,600 | -1.11% | 107.3만 |
|---|
| 2026.02.26 | ₩64,000 | ₩67,600 | ₩62,000 | ₩65,300 | +2.03% | 195.7만 |
|---|
| 2026.02.25 | ₩66,900 | ₩69,000 | ₩63,000 | ₩63,300 | -5.38% | 188.2만 |
|---|
| 2026.02.24 | ₩60,100 | ₩65,600 | ₩59,100 | ₩65,000 | +8.15% | 231.8만 |
|---|
| 2026.02.23 | ₩58,700 | ₩62,200 | ₩57,500 | ₩60,100 | +2.39% | 142.7만 |
|---|
| 2026.02.20 | ₩59,500 | ₩60,400 | ₩58,400 | ₩58,400 | -1.85% | 76.6만 |
|---|
| 2026.02.19 | ₩58,000 | ₩61,000 | ₩57,800 | ₩59,600 | +2.76% | 88.7만 |
|---|
| 2026.02.13 | ₩58,700 | ₩59,900 | ₩57,500 | ₩57,500 | -2.04% | 64.1만 |
|---|
| 2026.02.12 | ₩58,600 | ₩59,800 | ₩57,000 | ₩59,400 | +1.37% | 96.2만 |
|---|
| 2026.02.11 | ₩57,400 | ₩58,000 | ₩56,000 | ₩57,300 | -0.17% | 58.8만 |
|---|
| 2026.02.10 | ₩62,100 | ₩62,100 | ₩57,400 | ₩57,700 | -7.09% | 73만 |
|---|
| 2026.02.09 | ₩61,600 | ₩62,100 | ₩59,200 | ₩60,900 | -1.14% | 80.2만 |
|---|
| 2026.02.06 | ₩56,000 | ₩60,400 | ₩54,900 | ₩58,900 | +5.18% | 92.1만 |
|---|
| 2026.02.05 | ₩59,600 | ₩61,300 | ₩58,000 | ₩58,600 | -1.68% | 60.8만 |
|---|
| 2026.02.04 | ₩63,000 | ₩64,100 | ₩60,800 | ₩61,500 | -2.38% | 105.1만 |
|---|
| 2026.02.03 | ₩64,400 | ₩65,000 | ₩62,000 | ₩64,700 | +0.47% | 121.8만 |
|---|
| 2026.02.02 | ₩62,400 | ₩64,000 | ₩59,000 | ₩60,700 | -2.72% | 145.9만 |
|---|
| 2026.01.30 | ₩55,800 | ₩67,700 | ₩55,500 | ₩63,300 | +13.44% | 571.4만 |
|---|
| 2026.01.29 | ₩56,500 | ₩56,500 | ₩49,600 | ₩52,500 | -7.08% | 188.7만 |
|---|
| 2026.01.28 | ₩53,100 | ₩55,900 | ₩52,500 | ₩54,500 | +2.64% | 217.8만 |
|---|
| 2026.01.27 | ₩50,900 | ₩51,200 | ₩48,950 | ₩50,900 | 0.00% | 71만 |
|---|
| 2026.01.26 | ₩50,800 | ₩51,300 | ₩50,000 | ₩50,600 | -0.39% | 58만 |
|---|
| 2026.01.23 | ₩49,800 | ₩51,300 | ₩49,600 | ₩50,500 | +1.41% | 70.3만 |
|---|
| 2026.01.22 | ₩51,700 | ₩52,500 | ₩48,300 | ₩50,400 | -2.51% | 99.5만 |
|---|
| 2026.01.21 | ₩48,200 | ₩49,800 | ₩47,500 | ₩49,550 | +2.80% | 65.3만 |
|---|
| 2026.01.20 | ₩51,300 | ₩51,300 | ₩49,450 | ₩49,450 | -3.61% | 70.2만 |
|---|
| 2026.01.19 | ₩50,600 | ₩52,000 | ₩49,850 | ₩51,800 | +2.37% | 86만 |
|---|
| 2026.01.16 | ₩51,200 | ₩53,000 | ₩49,200 | ₩51,800 | +1.17% | 181.6만 |
|---|
| 2026.01.15 | ₩45,250 | ₩51,100 | ₩44,950 | ₩50,600 | +11.82% | 299.3만 |
|---|
| 2026.01.14 | ₩44,750 | ₩45,700 | ₩44,050 | ₩45,650 | +2.01% | 57.3만 |
|---|
| 2026.01.13 | ₩43,600 | ₩45,250 | ₩43,050 | ₩44,500 | +2.06% | 77.5만 |
|---|
| 2026.01.12 | ₩42,400 | ₩43,900 | ₩41,750 | ₩43,000 | +1.42% | 58.5만 |
|---|
| 2026.01.09 | ₩42,150 | ₩42,850 | ₩41,550 | ₩42,000 | -0.36% | 59.3만 |
|---|
| 2026.01.08 | ₩43,500 | ₩44,250 | ₩42,500 | ₩42,550 | -2.18% | 68.6만 |
|---|
| 2026.01.07 | ₩45,500 | ₩46,200 | ₩42,600 | ₩43,200 | -5.05% | 125.1만 |
|---|
| 2026.01.06 | ₩47,800 | ₩47,800 | ₩44,300 | ₩44,450 | -7.01% | 162.8만 |
|---|
| 2026.01.05 | ₩49,400 | ₩49,500 | ₩47,300 | ₩47,800 | -3.24% | 92.5만 |
|---|
| 2026.01.02 | ₩47,350 | ₩48,500 | ₩46,050 | ₩47,950 | +1.27% | 82.6만 |
|---|
| 2025.12.30 | ₩46,800 | ₩47,850 | ₩46,500 | ₩47,100 | +0.64% | 76만 |
|---|
| 2025.12.29 | ₩47,150 | ₩48,550 | ₩46,700 | ₩47,150 | 0.00% | 96.6만 |
|---|
| 2025.12.26 | ₩46,800 | ₩47,500 | ₩45,800 | ₩46,400 | -0.85% | 87.3만 |
|---|
| 2025.12.24 | ₩47,250 | ₩48,350 | ₩46,550 | ₩46,650 | -1.27% | 64만 |
|---|
| 2025.12.23 | ₩47,950 | ₩48,200 | ₩46,450 | ₩47,150 | -1.67% | 79.9만 |
|---|
| 2025.12.22 | ₩47,200 | ₩48,250 | ₩47,200 | ₩48,100 | +1.91% | 85.4만 |
|---|
| 2025.12.19 | ₩49,100 | ₩49,100 | ₩45,650 | ₩46,500 | -5.30% | 143.9만 |
|---|
| 2025.12.18 | ₩45,350 | ₩48,500 | ₩45,250 | ₩47,800 | +5.40% | 112.6만 |
|---|
| 2025.12.17 | ₩45,350 | ₩47,650 | ₩44,450 | ₩46,850 | +3.31% | 90.1만 |
|---|
| 2025.12.16 | ₩45,800 | ₩45,950 | ₩44,550 | ₩45,000 | -1.75% | 89.5만 |
|---|
| 2025.12.15 | ₩45,800 | ₩46,000 | ₩45,000 | ₩45,800 | 0.00% | 128.1만 |
|---|
| 2025.12.12 | ₩48,000 | ₩48,300 | ₩46,550 | ₩47,400 | -1.25% | 91.9만 |
|---|
| 2025.12.11 | ₩49,650 | ₩51,100 | ₩47,700 | ₩48,050 | -3.22% | 149.9만 |
|---|
| 2025.12.10 | ₩48,950 | ₩51,700 | ₩48,550 | ₩49,500 | +1.12% | 207.7만 |
|---|
| 2025.12.09 | ₩48,650 | ₩50,500 | ₩48,100 | ₩49,000 | +0.72% | 101.4만 |
|---|
| 2025.12.08 | ₩48,200 | ₩49,850 | ₩47,000 | ₩48,650 | +0.93% | 118.7만 |
|---|
| 2025.12.05 | ₩45,950 | ₩48,800 | ₩45,950 | ₩48,200 | +4.90% | 138.5만 |
|---|
| 2025.12.04 | ₩49,000 | ₩49,400 | ₩45,050 | ₩46,550 | -5.00% | 257.5만 |
|---|
| 2025.12.03 | ₩48,050 | ₩50,100 | ₩47,450 | ₩49,900 | +3.85% | 151.4만 |
|---|
| 2025.12.02 | ₩48,850 | ₩49,450 | ₩47,450 | ₩47,500 | -2.76% | 107.9만 |
|---|
| 2025.12.01 | ₩49,800 | ₩50,200 | ₩46,550 | ₩48,300 | -3.01% | 134만 |
|---|
| 2025.11.28 | ₩49,850 | ₩50,300 | ₩48,200 | ₩49,200 | -1.30% | 117만 |
|---|
| 2025.11.27 | ₩51,200 | ₩51,500 | ₩48,900 | ₩50,000 | -2.34% | 131만 |
|---|
| 2025.11.26 | ₩53,800 | ₩53,900 | ₩49,150 | ₩50,600 | -5.95% | 187.5만 |
|---|
| 2025.11.25 | ₩50,700 | ₩53,700 | ₩50,700 | ₩52,900 | +4.34% | 258만 |
|---|
| 2025.11.24 | ₩47,850 | ₩49,400 | ₩47,400 | ₩48,350 | +1.04% | 112만 |
|---|
| 2025.11.21 | ₩47,350 | ₩49,500 | ₩47,300 | ₩47,350 | 0.00% | 173.7만 |
|---|
| 2025.11.20 | ₩54,200 | ₩54,300 | ₩49,950 | ₩51,400 | -5.17% | 187.6만 |
|---|
| 2025.11.19 | ₩50,400 | ₩53,700 | ₩47,600 | ₩52,300 | +3.77% | 209.3만 |
|---|
| 2025.11.18 | ₩49,700 | ₩52,000 | ₩49,450 | ₩50,800 | +2.21% | 123.6만 |
|---|
| 2025.11.17 | ₩48,500 | ₩51,400 | ₩46,850 | ₩51,200 | +5.57% | 188.1만 |
|---|
| 2025.11.14 | ₩47,200 | ₩48,850 | ₩46,600 | ₩47,200 | 0.00% | 146.8만 |
|---|
| 2025.11.13 | ₩50,900 | ₩51,400 | ₩48,900 | ₩49,500 | -2.75% | 155.9만 |
|---|
| 2025.11.12 | ₩47,900 | ₩52,800 | ₩46,900 | ₩52,300 | +9.19% | 287.6만 |
|---|
| 2025.11.11 | ₩47,300 | ₩49,600 | ₩46,300 | ₩48,500 | +2.54% | 214.4만 |
|---|
| 2025.11.10 | ₩42,650 | ₩47,800 | ₩40,550 | ₩47,300 | +10.90% | 407.6만 |
|---|
| 2025.11.07 | ₩43,150 | ₩45,450 | ₩41,200 | ₩42,250 | -2.09% | 196만 |
|---|
| 2025.11.06 | ₩43,950 | ₩46,850 | ₩43,600 | ₩44,650 | +1.59% | 336.6만 |
|---|
| 2025.11.05 | ₩40,250 | ₩45,350 | ₩38,000 | ₩43,200 | +7.33% | 1063.9만 |
|---|
| 2025.11.04 | ₩40,350 | ₩40,950 | ₩38,550 | ₩39,400 | -2.35% | 160.4만 |
|---|
| 2025.11.03 | ₩37,850 | ₩40,350 | ₩36,650 | ₩39,850 | +5.28% | 172.8만 |
|---|
| 2025.10.31 | ₩37,150 | ₩38,100 | ₩36,500 | ₩37,950 | +2.15% | 97.1만 |
|---|
| 2025.10.30 | ₩37,950 | ₩38,300 | ₩36,450 | ₩37,150 | -2.11% | 107만 |
|---|
| 2025.10.29 | ₩36,400 | ₩38,400 | ₩36,050 | ₩37,950 | +4.26% | 230.5만 |
|---|
| 2025.10.28 | ₩36,200 | ₩37,000 | ₩35,500 | ₩36,000 | -0.55% | 115.1만 |
|---|
| 2025.10.27 | ₩36,550 | ₩38,200 | ₩35,250 | ₩36,250 | -0.82% | 209.3만 |
|---|
| 2025.10.24 | ₩35,050 | ₩36,000 | ₩34,150 | ₩35,150 | +0.29% | 185.8만 |
|---|
| 2025.10.23 | ₩30,900 | ₩35,100 | ₩30,550 | ₩35,050 | +13.43% | 317.3만 |
|---|
| 2025.10.22 | ₩31,550 | ₩31,550 | ₩30,450 | ₩31,400 | -0.48% | 80.8만 |
|---|
| 2025.10.21 | ₩33,050 | ₩33,800 | ₩31,100 | ₩31,550 | -4.54% | 178.9만 |
|---|
| 2025.10.20 | ₩32,700 | ₩33,450 | ₩32,000 | ₩32,900 | +0.61% | 101.7만 |
|---|
| 2025.10.17 | ₩32,650 | ₩33,800 | ₩32,000 | ₩32,300 | -1.07% | 121.4만 |
|---|
| 2025.10.16 | ₩32,600 | ₩34,200 | ₩31,950 | ₩33,300 | +2.15% | 156.7만 |
|---|
| 2025.10.15 | ₩31,400 | ₩32,900 | ₩31,000 | ₩32,850 | +4.62% | 152.1만 |
|---|
| 2025.10.14 | ₩34,700 | ₩34,750 | ₩30,550 | ₩31,400 | -9.51% | 304만 |
|---|
| 2025.10.13 | ₩34,750 | ₩35,000 | ₩33,000 | ₩33,900 | -2.45% | 242.8만 |
|---|
| 2025.10.10 | ₩34,400 | ₩37,600 | ₩34,050 | ₩35,400 | +2.91% | 567.9만 |
|---|