시장 데이터를 불러오는 중
전체 종목
DL이앤씨 과거 주가
DL E&C · 375500.KS · KOSPI
주요 제품·사업: 토목 건설 사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
DL E&C · 375500.KS · KOSPI
주요 제품·사업: 토목 건설 사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩71,900 | ₩72,300 | ₩67,300 | ₩67,400 | -6.26% | 45.7만 |
| 2026.10.07 | ₩74,100 | ₩74,400 | ₩71,900 | ₩72,100 | -2.70% | 19.1만 |
| 2026.10.06 | ₩75,300 | ₩75,900 | ₩73,700 | ₩74,000 | -1.73% | 20.4만 |
| 2026.10.02 | ₩75,700 | ₩75,800 | ₩73,700 | ₩75,000 | -0.92% | 24.1만 |
| 2026.10.01 | ₩78,600 | ₩78,900 | ₩75,000 | ₩76,000 | -3.31% | 36.3만 |
| 2026.09.30 | ₩79,100 | ₩80,000 | ₩76,800 | ₩77,800 | -1.64% | 27.2만 |
| 2026.09.29 | ₩81,500 | ₩81,700 | ₩77,000 | ₩78,600 | -3.56% | 34.1만 |
| 2026.09.28 | ₩80,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,200 |
| ₩82,000 |
| +2.12% |
| 30만 |
| 2026.09.23 | ₩84,900 | ₩84,900 | ₩80,000 | ₩80,900 | -4.71% | 36.9만 |
|---|
| 2026.09.22 | ₩86,600 | ₩87,200 | ₩84,100 | ₩85,200 | -1.62% | 28.5만 |
|---|
| 2026.09.21 | ₩86,900 | ₩87,400 | ₩82,700 | ₩85,100 | -2.07% | 25.5만 |
|---|
| 2026.09.18 | ₩85,100 | ₩89,000 | ₩84,600 | ₩86,900 | +2.12% | 43.8만 |
|---|
| 2026.09.17 | ₩87,600 | ₩88,700 | ₩83,300 | ₩84,000 | -4.11% | 31.7만 |
|---|
| 2026.09.16 | ₩88,100 | ₩90,400 | ₩86,100 | ₩87,200 | -1.02% | 56.7만 |
|---|
| 2026.09.15 | ₩84,000 | ₩90,600 | ₩83,100 | ₩89,400 | +6.43% | 91.6만 |
|---|
| 2026.09.14 | ₩84,100 | ₩86,300 | ₩82,800 | ₩85,700 | +1.90% | 44.9만 |
|---|
| 2026.09.11 | ₩82,000 | ₩86,400 | ₩81,600 | ₩85,800 | +4.63% | 66.8만 |
|---|
| 2026.09.10 | ₩80,100 | ₩84,000 | ₩79,000 | ₩83,900 | +4.74% | 54.4만 |
|---|
| 2026.09.09 | ₩79,200 | ₩81,600 | ₩79,200 | ₩81,200 | +2.53% | 47.2만 |
|---|
| 2026.09.08 | ₩78,500 | ₩81,850 | ₩78,000 | ₩78,600 | +0.13% | 73.8만 |
|---|
| 2026.09.07 | ₩74,100 | ₩78,300 | ₩72,000 | ₩78,000 | +5.26% | 58.4만 |
|---|
| 2026.09.04 | ₩72,600 | ₩74,500 | ₩71,600 | ₩73,400 | +1.10% | 32.5만 |
|---|
| 2026.09.03 | ₩70,200 | ₩74,300 | ₩68,700 | ₩72,500 | +3.28% | 51.6만 |
|---|
| 2026.09.02 | ₩69,200 | ₩71,200 | ₩68,600 | ₩70,000 | +1.16% | 36.3만 |
|---|
| 2026.09.01 | ₩71,200 | ₩72,400 | ₩70,200 | ₩71,500 | +0.42% | 27.3만 |
|---|
| 2026.08.31 | ₩72,700 | ₩72,700 | ₩69,400 | ₩72,000 | -0.96% | 31.1만 |
|---|
| 2026.08.28 | ₩73,700 | ₩75,500 | ₩70,700 | ₩73,300 | -0.54% | 25.2만 |
|---|
| 2026.08.27 | ₩73,800 | ₩76,300 | ₩72,500 | ₩74,300 | +0.68% | 53만 |
|---|
| 2026.08.26 | ₩71,400 | ₩73,900 | ₩69,400 | ₩73,300 | +2.66% | 49.4만 |
|---|
| 2026.08.25 | ₩68,000 | ₩71,100 | ₩66,400 | ₩70,300 | +3.38% | 24.6만 |
|---|
| 2026.08.24 | ₩67,900 | ₩68,800 | ₩67,300 | ₩68,600 | +1.03% | 11만 |
|---|
| 2026.08.21 | ₩70,100 | ₩71,000 | ₩67,800 | ₩68,200 | -2.71% | 22.4만 |
|---|
| 2026.08.20 | ₩71,800 | ₩74,300 | ₩70,700 | ₩71,200 | -0.84% | 22.9만 |
|---|
| 2026.08.19 | ₩67,400 | ₩73,300 | ₩66,700 | ₩71,800 | +6.53% | 33.6만 |
|---|
| 2026.08.18 | ₩73,900 | ₩75,200 | ₩69,800 | ₩70,600 | -4.47% | 28.8만 |
|---|
| 2026.08.14 | ₩74,700 | ₩76,400 | ₩72,800 | ₩73,800 | -1.20% | 21.8만 |
|---|
| 2026.08.13 | ₩74,700 | ₩76,500 | ₩72,600 | ₩73,500 | -1.61% | 39.1만 |
|---|
| 2026.08.12 | ₩73,200 | ₩74,700 | ₩72,500 | ₩73,700 | +0.68% | 21.7만 |
|---|
| 2026.08.11 | ₩72,900 | ₩75,700 | ₩72,500 | ₩73,000 | +0.14% | 31.6만 |
|---|
| 2026.08.10 | ₩72,100 | ₩73,500 | ₩70,900 | ₩72,900 | +1.11% | 21.3만 |
|---|
| 2026.08.07 | ₩72,200 | ₩73,700 | ₩70,400 | ₩72,000 | -0.28% | 32만 |
|---|
| 2026.08.06 | ₩71,100 | ₩73,600 | ₩70,300 | ₩72,100 | +1.41% | 39.9만 |
|---|
| 2026.08.05 | ₩67,700 | ₩71,000 | ₩65,900 | ₩70,900 | +4.73% | 46.3만 |
|---|
| 2026.08.04 | ₩60,700 | ₩66,200 | ₩60,700 | ₩66,000 | +8.73% | 36.3만 |
|---|
| 2026.08.03 | ₩58,100 | ₩62,800 | ₩57,300 | ₩61,200 | +5.34% | 36만 |
|---|
| 2026.07.31 | ₩56,300 | ₩59,100 | ₩55,000 | ₩58,500 | +3.91% | 39만 |
|---|
| 2026.07.30 | ₩49,850 | ₩56,500 | ₩49,850 | ₩54,100 | +8.53% | 34.8만 |
|---|
| 2026.07.29 | ₩58,000 | ₩58,400 | ₩49,300 | ₩52,400 | -9.66% | 46.3만 |
|---|
| 2026.07.28 | ₩62,200 | ₩62,200 | ₩56,700 | ₩57,500 | -7.56% | 27.8만 |
|---|
| 2026.07.27 | ₩64,700 | ₩66,900 | ₩63,700 | ₩63,900 | -1.24% | 29.9만 |
|---|
| 2026.07.24 | ₩64,300 | ₩67,100 | ₩62,900 | ₩63,200 | -1.71% | 28.1만 |
|---|
| 2026.07.23 | ₩61,700 | ₩66,500 | ₩61,600 | ₩65,800 | +6.65% | 34.8만 |
|---|
| 2026.07.22 | ₩60,500 | ₩63,700 | ₩60,300 | ₩61,400 | +1.49% | 32.8만 |
|---|
| 2026.07.21 | ₩57,400 | ₩59,400 | ₩57,200 | ₩59,000 | +2.79% | 19.4만 |
|---|
| 2026.07.20 | ₩59,000 | ₩59,800 | ₩57,100 | ₩57,900 | -1.86% | 25.9만 |
|---|
| 2026.07.16 | ₩61,300 | ₩62,100 | ₩59,200 | ₩60,200 | -1.79% | 20.1만 |
|---|
| 2026.07.15 | ₩60,700 | ₩64,000 | ₩60,700 | ₩62,000 | +2.14% | 21.4만 |
|---|
| 2026.07.14 | ₩60,200 | ₩60,700 | ₩57,900 | ₩59,500 | -1.16% | 39.2만 |
|---|
| 2026.07.13 | ₩63,300 | ₩65,100 | ₩59,700 | ₩60,300 | -4.74% | 31만 |
|---|
| 2026.07.10 | ₩61,900 | ₩65,800 | ₩60,500 | ₩63,300 | +2.26% | 35.9만 |
|---|
| 2026.07.09 | ₩59,400 | ₩61,900 | ₩58,500 | ₩61,900 | +4.21% | 52.7만 |
|---|
| 2026.07.08 | ₩64,000 | ₩64,000 | ₩58,100 | ₩59,700 | -6.72% | 51만 |
|---|
| 2026.07.07 | ₩66,000 | ₩66,900 | ₩62,900 | ₩64,600 | -2.12% | 38.4만 |
|---|
| 2026.07.06 | ₩64,200 | ₩68,100 | ₩63,600 | ₩66,600 | +3.74% | 42.3만 |
|---|
| 2026.07.03 | ₩64,300 | ₩66,300 | ₩61,500 | ₩64,200 | -0.16% | 43.6만 |
|---|
| 2026.07.02 | ₩66,200 | ₩66,800 | ₩63,300 | ₩64,200 | -3.02% | 46.5만 |
|---|
| 2026.07.01 | ₩65,400 | ₩67,700 | ₩64,500 | ₩66,800 | +2.14% | 59.2만 |
|---|
| 2026.06.30 | ₩65,400 | ₩66,200 | ₩63,600 | ₩64,100 | -1.99% | 32.7만 |
|---|
| 2026.06.29 | ₩60,000 | ₩66,300 | ₩60,000 | ₩65,500 | +9.17% | 38.1만 |
|---|
| 2026.06.26 | ₩61,000 | ₩61,800 | ₩57,900 | ₩59,800 | -1.97% | 64.1만 |
|---|
| 2026.06.25 | ₩62,000 | ₩63,800 | ₩61,300 | ₩61,900 | -0.16% | 45.8만 |
|---|
| 2026.06.24 | ₩59,700 | ₩63,900 | ₩59,300 | ₩61,900 | +3.69% | 54.8만 |
|---|
| 2026.06.23 | ₩69,200 | ₩69,800 | ₩58,700 | ₩59,100 | -14.60% | 141.7만 |
|---|
| 2026.06.22 | ₩71,400 | ₩76,600 | ₩71,300 | ₩74,000 | +3.64% | 49.1만 |
|---|
| 2026.06.19 | ₩79,000 | ₩79,700 | ₩72,300 | ₩73,900 | -6.46% | 72.4만 |
|---|
| 2026.06.18 | ₩87,500 | ₩87,600 | ₩79,200 | ₩79,200 | -9.49% | 78.5만 |
|---|
| 2026.06.17 | ₩95,100 | ₩95,600 | ₩84,300 | ₩85,000 | -10.62% | 127.3만 |
|---|
| 2026.06.16 | ₩80,600 | ₩94,600 | ₩79,300 | ₩89,400 | +10.92% | 224.8만 |
|---|
| 2026.06.15 | ₩82,400 | ₩82,500 | ₩76,600 | ₩79,000 | -4.13% | 64만 |
|---|
| 2026.06.12 | ₩78,300 | ₩78,300 | ₩72,900 | ₩73,900 | -5.62% | 80.3만 |
|---|
| 2026.06.11 | ₩67,100 | ₩70,200 | ₩65,800 | ₩70,200 | +4.62% | 33.5만 |
|---|
| 2026.06.10 | ₩68,700 | ₩72,300 | ₩68,400 | ₩70,400 | +2.47% | 1 |
|---|
| 2026.06.09 | ₩68,400 | ₩70,900 | ₩66,500 | ₩69,600 | +1.75% | 30.1만 |
|---|
| 2026.06.08 | ₩64,700 | ₩68,600 | ₩64,300 | ₩67,500 | +4.33% | 41.7만 |
|---|
| 2026.06.05 | ₩70,700 | ₩72,100 | ₩68,900 | ₩71,900 | +1.70% | 44.7만 |
|---|
| 2026.06.04 | ₩68,800 | ₩72,100 | ₩68,800 | ₩71,500 | +3.92% | 30.2만 |
|---|
| 2026.06.02 | ₩70,100 | ₩71,000 | ₩68,400 | ₩70,300 | +0.29% | 54.2만 |
|---|
| 2026.06.01 | ₩72,100 | ₩74,000 | ₩71,000 | ₩72,000 | -0.14% | 62.5만 |
|---|
| 2026.05.29 | ₩79,000 | ₩79,400 | ₩73,000 | ₩76,500 | -3.16% | 86.5만 |
|---|
| 2026.05.28 | ₩77,300 | ₩78,200 | ₩72,700 | ₩76,500 | -1.03% | 54.1만 |
|---|
| 2026.05.27 | ₩81,000 | ₩81,700 | ₩77,700 | ₩78,400 | -3.21% | 45.5만 |
|---|
| 2026.05.26 | ₩85,000 | ₩88,000 | ₩81,200 | ₩81,900 | -3.65% | 60.1만 |
|---|
| 2026.05.22 | ₩84,700 | ₩84,800 | ₩81,100 | ₩82,200 | -2.95% | 35.6만 |
|---|
| 2026.05.21 | ₩79,700 | ₩81,700 | ₩78,300 | ₩80,700 | +1.25% | 47만 |
|---|
| 2026.05.20 | ₩76,100 | ₩77,100 | ₩72,900 | ₩74,400 | -2.23% | 48.6만 |
|---|
| 2026.05.19 | ₩79,000 | ₩81,100 | ₩74,700 | ₩78,000 | -1.27% | 49.1만 |
|---|
| 2026.05.18 | ₩76,600 | ₩80,100 | ₩75,700 | ₩79,700 | +4.05% | 63.4만 |
|---|
| 2026.05.15 | ₩87,200 | ₩87,500 | ₩78,500 | ₩80,300 | -7.91% | 76.9만 |
|---|
| 2026.05.14 | ₩84,500 | ₩85,800 | ₩82,500 | ₩85,000 | +0.59% | 56.6만 |
|---|
| 2026.05.13 | ₩83,800 | ₩85,500 | ₩81,700 | ₩83,200 | -0.72% | 52.8만 |
|---|
| 2026.05.12 | ₩90,800 | ₩90,900 | ₩83,100 | ₩85,900 | -5.40% | 109.9만 |
|---|
| 2026.05.11 | ₩92,700 | ₩94,500 | ₩90,800 | ₩91,300 | -1.51% | 62.8만 |
|---|
| 2026.05.08 | ₩96,900 | ₩97,900 | ₩92,900 | ₩95,400 | -1.55% | 87.9만 |
|---|
| 2026.05.07 | ₩99,100 | ₩101,300 | ₩96,200 | ₩100,300 | +1.21% | 186.8만 |
|---|
| 2026.05.06 | ₩91,500 | ₩94,200 | ₩89,800 | ₩93,100 | +1.75% | 121.4만 |
|---|
| 2026.05.04 | ₩98,800 | ₩98,800 | ₩88,600 | ₩91,300 | -7.59% | 191.7만 |
|---|
| 2026.04.30 | ₩99,700 | ₩99,800 | ₩95,900 | ₩99,000 | -0.70% | 113.7만 |
|---|
| 2026.04.29 | ₩100,100 | ₩101,300 | ₩96,700 | ₩101,100 | +1.00% | 76.7만 |
|---|
| 2026.04.28 | ₩97,800 | ₩106,350 | ₩97,800 | ₩99,900 | +2.15% | 218.9만 |
|---|
| 2026.04.27 | ₩99,000 | ₩99,100 | ₩95,100 | ₩98,300 | -0.71% | 80.4만 |
|---|
| 2026.04.24 | ₩97,400 | ₩100,800 | ₩93,400 | ₩99,000 | +1.64% | 136.4만 |
|---|
| 2026.04.23 | ₩100,500 | ₩101,000 | ₩95,000 | ₩97,600 | -2.89% | 119.2만 |
|---|
| 2026.04.22 | ₩98,600 | ₩98,900 | ₩95,600 | ₩98,000 | -0.61% | 103.8만 |
|---|
| 2026.04.21 | ₩96,300 | ₩105,800 | ₩96,100 | ₩100,600 | +4.47% | 216만 |
|---|
| 2026.04.20 | ₩97,200 | ₩98,700 | ₩94,300 | ₩95,500 | -1.75% | 71.4만 |
|---|
| 2026.04.17 | ₩98,600 | ₩100,600 | ₩96,200 | ₩97,700 | -0.91% | 104.1만 |
|---|
| 2026.04.16 | ₩101,300 | ₩101,400 | ₩94,600 | ₩99,000 | -2.27% | 166만 |
|---|
| 2026.04.15 | ₩101,600 | ₩106,600 | ₩99,900 | ₩102,500 | +0.89% | 235.7만 |
|---|
| 2026.04.14 | ₩96,500 | ₩104,700 | ₩93,000 | ₩99,000 | +2.59% | 299만 |
|---|
| 2026.04.13 | ₩91,500 | ₩95,300 | ₩89,600 | ₩94,500 | +3.28% | 129.9만 |
|---|
| 2026.04.10 | ₩100,600 | ₩100,700 | ₩91,800 | ₩94,500 | -6.06% | 223만 |
|---|
| 2026.04.09 | ₩90,800 | ₩97,000 | ₩89,300 | ₩94,300 | +3.85% | 245.1만 |
|---|
| 2026.04.08 | ₩80,300 | ₩97,200 | ₩79,800 | ₩95,200 | +18.56% | 606.3만 |
|---|
| 2026.04.07 | ₩78,500 | ₩78,600 | ₩74,100 | ₩75,600 | -3.69% | 148.2만 |
|---|
| 2026.04.06 | ₩78,200 | ₩80,200 | ₩76,100 | ₩77,200 | -1.28% | 220.7만 |
|---|
| 2026.04.03 | ₩71,700 | ₩80,300 | ₩71,000 | ₩75,000 | +4.60% | 296.3만 |
|---|
| 2026.04.02 | ₩74,700 | ₩75,700 | ₩67,200 | ₩68,100 | -8.84% | 186.3만 |
|---|
| 2026.04.01 | ₩72,700 | ₩74,500 | ₩69,100 | ₩72,500 | -0.28% | 204.4만 |
|---|
| 2026.03.31 | ₩72,300 | ₩72,400 | ₩65,600 | ₩66,800 | -7.61% | 175.7만 |
|---|
| 2026.03.30 | ₩61,100 | ₩70,600 | ₩58,900 | ₩69,200 | +13.26% | 157.8만 |
|---|
| 2026.03.27 | ₩67,600 | ₩67,800 | ₩63,200 | ₩66,400 | -1.78% | 146.5만 |
|---|
| 2026.03.26 | ₩69,300 | ₩70,600 | ₩64,300 | ₩66,400 | -4.18% | 157.5만 |
|---|
| 2026.03.25 | ₩65,300 | ₩74,000 | ₩61,000 | ₩69,300 | +6.13% | 449만 |
|---|
| 2026.03.24 | ₩67,000 | ₩67,100 | ₩56,800 | ₩60,300 | -10.00% | 196.3만 |
|---|
| 2026.03.23 | ₩70,200 | ₩70,200 | ₩64,700 | ₩66,200 | -5.70% | 266.6만 |
|---|
| 2026.03.20 | ₩56,800 | ₩67,400 | ₩55,800 | ₩67,400 | +18.66% | 322.6만 |
|---|
| 2026.03.19 | ₩50,000 | ₩53,500 | ₩49,800 | ₩51,900 | +3.80% | 61.3만 |
|---|
| 2026.03.18 | ₩47,500 | ₩53,100 | ₩47,500 | ₩51,600 | +8.63% | 78.2만 |
|---|
| 2026.03.17 | ₩48,200 | ₩48,650 | ₩46,900 | ₩47,250 | -1.97% | 24.1만 |
|---|
| 2026.03.16 | ₩50,300 | ₩50,500 | ₩46,850 | ₩47,000 | -6.56% | 35.7만 |
|---|
| 2026.03.13 | ₩46,600 | ₩51,000 | ₩46,150 | ₩49,050 | +5.26% | 49.4만 |
|---|
| 2026.03.12 | ₩47,700 | ₩49,950 | ₩47,600 | ₩48,050 | +0.73% | 33만 |
|---|
| 2026.03.11 | ₩48,200 | ₩50,400 | ₩47,650 | ₩48,450 | +0.52% | 39.4만 |
|---|
| 2026.03.10 | ₩46,150 | ₩48,000 | ₩45,150 | ₩47,000 | +1.84% | 31.5만 |
|---|
| 2026.03.09 | ₩42,750 | ₩43,850 | ₩41,850 | ₩43,350 | +1.40% | 27.9만 |
|---|
| 2026.03.06 | ₩43,850 | ₩46,000 | ₩43,000 | ₩45,800 | +4.45% | 26.4만 |
|---|
| 2026.03.05 | ₩45,250 | ₩45,950 | ₩43,800 | ₩44,600 | -1.44% | 28.5만 |
|---|
| 2026.03.04 | ₩46,350 | ₩47,250 | ₩41,000 | ₩41,650 | -10.14% | 58.2만 |
|---|
| 2026.03.03 | ₩50,000 | ₩52,800 | ₩49,000 | ₩49,000 | -2.00% | 47.7만 |
|---|
| 2026.02.27 | ₩53,300 | ₩54,700 | ₩50,900 | ₩51,100 | -4.13% | 57.7만 |
|---|
| 2026.02.26 | ₩52,200 | ₩54,700 | ₩51,300 | ₩53,400 | +2.30% | 62.5만 |
|---|
| 2026.02.25 | ₩51,800 | ₩53,600 | ₩51,300 | ₩52,000 | +0.39% | 58.7만 |
|---|
| 2026.02.24 | ₩50,300 | ₩51,700 | ₩50,200 | ₩51,400 | +2.19% | 28.1만 |
|---|
| 2026.02.23 | ₩51,300 | ₩52,700 | ₩49,900 | ₩51,100 | -0.39% | 58.3만 |
|---|
| 2026.02.20 | ₩50,000 | ₩52,000 | ₩49,600 | ₩50,900 | +1.80% | 30.9만 |
|---|
| 2026.02.19 | ₩50,900 | ₩51,000 | ₩49,000 | ₩50,200 | -1.38% | 32.9만 |
|---|
| 2026.02.13 | ₩49,250 | ₩50,900 | ₩48,150 | ₩49,450 | +0.41% | 47만 |
|---|
| 2026.02.12 | ₩50,900 | ₩50,900 | ₩49,450 | ₩49,800 | -2.16% | 44.4만 |
|---|
| 2026.02.11 | ₩52,500 | ₩52,800 | ₩50,200 | ₩50,800 | -3.24% | 68.1만 |
|---|
| 2026.02.10 | ₩49,200 | ₩50,800 | ₩48,200 | ₩49,400 | +0.41% | 51.6만 |
|---|
| 2026.02.09 | ₩46,350 | ₩50,900 | ₩46,350 | ₩48,300 | +4.21% | 98.1만 |
|---|
| 2026.02.06 | ₩44,550 | ₩45,550 | ₩43,550 | ₩45,050 | +1.12% | 28.1만 |
|---|
| 2026.02.05 | ₩45,900 | ₩46,950 | ₩45,550 | ₩45,750 | -0.33% | 30.4만 |
|---|
| 2026.02.04 | ₩46,550 | ₩46,600 | ₩45,300 | ₩46,500 | -0.11% | 34.2만 |
|---|
| 2026.02.03 | ₩44,550 | ₩46,300 | ₩44,150 | ₩45,800 | +2.81% | 42.4만 |
|---|
| 2026.02.02 | ₩43,550 | ₩45,800 | ₩43,250 | ₩43,550 | 0.00% | 47.5만 |
|---|
| 2026.01.30 | ₩44,500 | ₩44,800 | ₩42,650 | ₩44,400 | -0.22% | 47.6만 |
|---|
| 2026.01.29 | ₩44,950 | ₩45,450 | ₩43,650 | ₩45,000 | +0.11% | 41.6만 |
|---|
| 2026.01.28 | ₩44,650 | ₩45,600 | ₩44,350 | ₩45,000 | +0.78% | 39.8만 |
|---|
| 2026.01.27 | ₩45,950 | ₩45,950 | ₩43,800 | ₩44,150 | -3.92% | 37.9만 |
|---|
| 2026.01.26 | ₩45,750 | ₩45,800 | ₩43,850 | ₩43,900 | -4.04% | 39.8만 |
|---|
| 2026.01.23 | ₩43,900 | ₩47,350 | ₩43,750 | ₩45,100 | +2.73% | 96.1만 |
|---|
| 2026.01.22 | ₩43,750 | ₩43,900 | ₩42,700 | ₩43,100 | -1.49% | 37.2만 |
|---|
| 2026.01.21 | ₩42,700 | ₩43,550 | ₩42,450 | ₩43,400 | +1.64% | 33.3만 |
|---|
| 2026.01.20 | ₩43,150 | ₩44,950 | ₩42,350 | ₩43,950 | +1.85% | 38.2만 |
|---|
| 2026.01.19 | ₩44,900 | ₩45,500 | ₩43,250 | ₩43,450 | -3.23% | 49.8만 |
|---|
| 2026.01.16 | ₩41,800 | ₩43,550 | ₩41,550 | ₩42,900 | +2.63% | 43.8만 |
|---|
| 2026.01.15 | ₩41,300 | ₩41,850 | ₩40,900 | ₩41,750 | +1.09% | 21.4만 |
|---|
| 2026.01.14 | ₩41,550 | ₩42,300 | ₩41,000 | ₩41,300 | -0.60% | 25.3만 |
|---|
| 2026.01.13 | ₩42,500 | ₩42,500 | ₩41,100 | ₩41,800 | -1.65% | 21.2만 |
|---|
| 2026.01.12 | ₩41,500 | ₩43,100 | ₩41,200 | ₩42,600 | +2.65% | 41.1만 |
|---|
| 2026.01.09 | ₩39,700 | ₩41,150 | ₩39,650 | ₩41,100 | +3.53% | 19.5만 |
|---|
| 2026.01.08 | ₩40,050 | ₩40,100 | ₩39,350 | ₩39,400 | -1.62% | 21.7만 |
|---|
| 2026.01.07 | ₩41,000 | ₩41,600 | ₩39,650 | ₩40,000 | -2.44% | 22.5만 |
|---|
| 2026.01.06 | ₩41,600 | ₩41,600 | ₩40,800 | ₩41,250 | -0.84% | 12.3만 |
|---|
| 2026.01.05 | ₩40,000 | ₩41,350 | ₩40,000 | ₩41,350 | +3.38% | 18.6만 |
|---|
| 2026.01.02 | ₩41,150 | ₩41,150 | ₩39,550 | ₩39,900 | -3.04% | 25.9만 |
|---|
| 2025.12.30 | ₩40,900 | ₩41,700 | ₩40,850 | ₩41,150 | +0.61% | 8.8만 |
|---|
| 2025.12.29 | ₩40,500 | ₩41,350 | ₩40,200 | ₩41,150 | +1.60% | 10.6만 |
|---|
| 2025.12.26 | ₩42,000 | ₩42,000 | ₩40,600 | ₩40,800 | -2.86% | 12.4만 |
|---|
| 2025.12.24 | ₩42,050 | ₩42,400 | ₩41,700 | ₩41,800 | -0.59% | 11.5만 |
|---|
| 2025.12.23 | ₩42,400 | ₩42,500 | ₩41,650 | ₩41,950 | -1.06% | 15.7만 |
|---|
| 2025.12.22 | ₩42,100 | ₩42,550 | ₩41,850 | ₩42,300 | +0.48% | 13.7만 |
|---|
| 2025.12.19 | ₩42,400 | ₩42,700 | ₩41,600 | ₩41,750 | -1.53% | 20.7만 |
|---|
| 2025.12.18 | ₩41,900 | ₩42,800 | ₩41,500 | ₩42,100 | +0.48% | 13만 |
|---|
| 2025.12.17 | ₩42,000 | ₩43,200 | ₩41,600 | ₩42,800 | +1.90% | 17.7만 |
|---|
| 2025.12.16 | ₩42,750 | ₩42,800 | ₩41,600 | ₩41,600 | -2.69% | 22.6만 |
|---|
| 2025.12.15 | ₩44,750 | ₩44,750 | ₩42,900 | ₩43,050 | -3.80% | 40만 |
|---|
| 2025.12.12 | ₩44,000 | ₩45,350 | ₩43,650 | ₩45,100 | +2.50% | 54만 |
|---|
| 2025.12.11 | ₩42,300 | ₩43,900 | ₩41,650 | ₩42,850 | +1.30% | 45.9만 |
|---|
| 2025.12.10 | ₩42,500 | ₩43,500 | ₩42,000 | ₩42,200 | -0.71% | 22.8만 |
|---|
| 2025.12.09 | ₩41,800 | ₩42,300 | ₩41,500 | ₩41,800 | 0.00% | 25.4만 |
|---|
| 2025.12.08 | ₩42,450 | ₩42,450 | ₩40,650 | ₩41,050 | -3.30% | 17.5만 |
|---|
| 2025.12.05 | ₩40,000 | ₩41,900 | ₩39,850 | ₩41,350 | +3.38% | 48.4만 |
|---|
| 2025.12.04 | ₩40,300 | ₩40,550 | ₩39,850 | ₩39,850 | -1.12% | 23.3만 |
|---|
| 2025.12.03 | ₩39,700 | ₩40,650 | ₩39,450 | ₩40,400 | +1.76% | 30.2만 |
|---|
| 2025.12.02 | ₩39,550 | ₩39,800 | ₩39,200 | ₩39,500 | -0.13% | 21.2만 |
|---|
| 2025.12.01 | ₩40,450 | ₩40,800 | ₩39,550 | ₩39,600 | -2.10% | 17.3만 |
|---|
| 2025.11.28 | ₩39,900 | ₩40,550 | ₩39,850 | ₩40,250 | +0.88% | 13만 |
|---|
| 2025.11.27 | ₩40,450 | ₩40,900 | ₩39,900 | ₩40,000 | -1.11% | 9.4만 |
|---|
| 2025.11.26 | ₩39,750 | ₩40,950 | ₩39,600 | ₩40,500 | +1.89% | 18.7만 |
|---|
| 2025.11.25 | ₩39,200 | ₩40,350 | ₩39,050 | ₩39,150 | -0.13% | 16.6만 |
|---|
| 2025.11.24 | ₩40,050 | ₩40,300 | ₩38,700 | ₩38,700 | -3.37% | 22.7만 |
|---|
| 2025.11.21 | ₩39,550 | ₩39,600 | ₩38,450 | ₩39,200 | -0.88% | 10.7만 |
|---|
| 2025.11.20 | ₩39,900 | ₩40,750 | ₩39,800 | ₩40,050 | +0.38% | 17.2만 |
|---|
| 2025.11.19 | ₩39,800 | ₩40,050 | ₩38,850 | ₩39,450 | -0.88% | 16.1만 |
|---|
| 2025.11.18 | ₩40,400 | ₩40,650 | ₩39,050 | ₩39,100 | -3.22% | 19.4만 |
|---|
| 2025.11.17 | ₩40,950 | ₩41,150 | ₩40,200 | ₩40,700 | -0.61% | 14.4만 |
|---|
| 2025.11.14 | ₩41,300 | ₩42,150 | ₩40,850 | ₩40,950 | -0.85% | 17.2만 |
|---|
| 2025.11.13 | ₩41,450 | ₩42,200 | ₩41,100 | ₩42,150 | +1.69% | 28만 |
|---|
| 2025.11.12 | ₩40,850 | ₩41,850 | ₩40,500 | ₩41,500 | +1.59% | 14.2만 |
|---|
| 2025.11.11 | ₩41,150 | ₩41,400 | ₩40,300 | ₩41,000 | -0.36% | 23.6만 |
|---|
| 2025.11.10 | ₩39,650 | ₩40,950 | ₩39,150 | ₩40,750 | +2.77% | 15.6만 |
|---|
| 2025.11.07 | ₩40,000 | ₩40,500 | ₩38,900 | ₩39,350 | -1.63% | 40.7만 |
|---|
| 2025.11.06 | ₩40,300 | ₩40,600 | ₩38,800 | ₩39,900 | -0.99% | 26.5만 |
|---|
| 2025.11.05 | ₩41,850 | ₩41,850 | ₩39,250 | ₩39,900 | -4.66% | 26.8만 |
|---|
| 2025.11.04 | ₩41,850 | ₩42,200 | ₩41,400 | ₩41,400 | -1.08% | 20.7만 |
|---|
| 2025.11.03 | ₩42,400 | ₩42,600 | ₩41,700 | ₩42,050 | -0.83% | 17.6만 |
|---|
| 2025.10.31 | ₩43,700 | ₩43,800 | ₩42,200 | ₩42,700 | -2.29% | 24.8만 |
|---|
| 2025.10.30 | ₩44,900 | ₩45,300 | ₩42,550 | ₩42,700 | -4.90% | 32.4만 |
|---|
| 2025.10.29 | ₩43,700 | ₩45,700 | ₩43,700 | ₩44,300 | +1.37% | 51.7만 |
|---|
| 2025.10.28 | ₩43,700 | ₩43,750 | ₩42,100 | ₩42,350 | -3.09% | 28만 |
|---|
| 2025.10.27 | ₩45,250 | ₩45,500 | ₩43,450 | ₩43,850 | -3.09% | 47.8만 |
|---|
| 2025.10.24 | ₩41,500 | ₩43,600 | ₩40,950 | ₩43,350 | +4.46% | 32.4만 |
|---|
| 2025.10.23 | ₩41,450 | ₩42,050 | ₩40,950 | ₩41,300 | -0.36% | 14.4만 |
|---|
| 2025.10.22 | ₩41,050 | ₩41,900 | ₩40,700 | ₩41,900 | +2.07% | 14.8만 |
|---|
| 2025.10.21 | ₩41,200 | ₩42,350 | ₩41,000 | ₩41,300 | +0.24% | 17.9만 |
|---|
| 2025.10.20 | ₩40,800 | ₩41,200 | ₩40,050 | ₩41,000 | +0.49% | 20.1만 |
|---|
| 2025.10.17 | ₩41,800 | ₩42,200 | ₩40,500 | ₩40,550 | -2.99% | 22.7만 |
|---|
| 2025.10.16 | ₩42,600 | ₩42,650 | ₩41,300 | ₩41,750 | -2.00% | 18.8만 |
|---|
| 2025.10.15 | ₩40,900 | ₩42,700 | ₩40,750 | ₩42,000 | +2.69% | 20.2만 |
|---|
| 2025.10.14 | ₩41,350 | ₩41,800 | ₩40,450 | ₩40,850 | -1.21% | 22.5만 |
|---|
| 2025.10.13 | ₩40,900 | ₩41,250 | ₩40,150 | ₩41,250 | +0.86% | 17.9만 |
|---|
| 2025.10.10 | ₩41,300 | ₩41,950 | ₩40,750 | ₩41,700 | +0.97% | 19만 |
|---|