시장 데이터를 불러오는 중
전체 종목
디어유 과거 주가
376300.KQ · KOSDAQ
주요 제품·사업: 모바일 어플리케이션(DearU bubble, Lysn)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
376300.KQ · KOSDAQ
주요 제품·사업: 모바일 어플리케이션(DearU bubble, Lysn)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩18,970 | ₩19,590 | ₩18,560 | ₩19,590 | +3.27% | 11.8만 |
| 2026.10.07 | ₩18,690 | ₩19,120 | ₩18,620 | ₩18,870 | +0.96% | 8.1만 |
| 2026.10.06 | ₩18,850 | ₩19,680 | ₩18,530 | ₩18,710 | -0.74% | 11.7만 |
| 2026.10.02 | ₩18,970 | ₩19,250 | ₩18,400 | ₩18,750 | -1.16% | 9.1만 |
| 2026.10.01 | ₩18,440 | ₩18,880 | ₩18,040 | ₩18,880 | +2.39% | 9.8만 |
| 2026.09.30 | ₩18,600 | ₩18,940 | ₩17,990 | ₩18,450 | -0.81% | 12.8만 |
| 2026.09.29 | ₩16,930 | ₩18,620 | ₩16,770 | ₩18,190 | +7.44% | 19만 |
| 2026.09.28 | ₩17,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩16,850 |
| ₩17,030 |
| +0.18% |
| 5.4만 |
| 2026.09.23 | ₩16,720 | ₩17,130 | ₩16,680 | ₩17,040 | +1.91% | 3.5만 |
|---|
| 2026.09.22 | ₩17,300 | ₩17,390 | ₩16,710 | ₩16,710 | -3.41% | 4.8만 |
|---|
| 2026.09.21 | ₩17,030 | ₩17,370 | ₩16,980 | ₩17,200 | +1.00% | 2.5만 |
|---|
| 2026.09.18 | ₩17,250 | ₩17,390 | ₩17,020 | ₩17,080 | -0.99% | 4.1만 |
|---|
| 2026.09.17 | ₩17,410 | ₩17,420 | ₩17,150 | ₩17,180 | -1.32% | 2만 |
|---|
| 2026.09.16 | ₩17,990 | ₩17,990 | ₩17,140 | ₩17,180 | -4.50% | 6만 |
|---|
| 2026.09.15 | ₩17,830 | ₩18,310 | ₩17,830 | ₩18,000 | +0.95% | 3.1만 |
|---|
| 2026.09.14 | ₩17,610 | ₩18,100 | ₩17,400 | ₩17,970 | +2.04% | 3.2만 |
|---|
| 2026.09.11 | ₩17,210 | ₩18,010 | ₩17,210 | ₩17,850 | +3.72% | 4만 |
|---|
| 2026.09.10 | ₩17,700 | ₩17,860 | ₩17,390 | ₩17,580 | -0.68% | 11.6만 |
|---|
| 2026.09.09 | ₩18,180 | ₩18,350 | ₩17,880 | ₩17,880 | -1.65% | 4.9만 |
|---|
| 2026.09.08 | ₩18,440 | ₩18,850 | ₩18,360 | ₩18,360 | -0.43% | 3.9만 |
|---|
| 2026.09.07 | ₩18,110 | ₩18,550 | ₩18,100 | ₩18,360 | +1.38% | 3.2만 |
|---|
| 2026.09.04 | ₩17,970 | ₩18,340 | ₩17,820 | ₩18,060 | +0.50% | 4.5만 |
|---|
| 2026.09.03 | ₩17,940 | ₩18,310 | ₩17,610 | ₩17,810 | -0.72% | 4.9만 |
|---|
| 2026.09.02 | ₩18,380 | ₩18,770 | ₩17,770 | ₩17,770 | -3.32% | 7.8만 |
|---|
| 2026.09.01 | ₩18,400 | ₩18,800 | ₩18,370 | ₩18,650 | +1.36% | 5.8만 |
|---|
| 2026.08.31 | ₩18,620 | ₩18,620 | ₩18,160 | ₩18,560 | -0.32% | 29.5만 |
|---|
| 2026.08.28 | ₩18,590 | ₩18,950 | ₩18,400 | ₩18,910 | +1.72% | 2.9만 |
|---|
| 2026.08.27 | ₩18,620 | ₩19,080 | ₩18,600 | ₩18,790 | +0.91% | 4만 |
|---|
| 2026.08.26 | ₩18,410 | ₩18,770 | ₩18,320 | ₩18,630 | +1.20% | 3.6만 |
|---|
| 2026.08.25 | ₩18,210 | ₩18,490 | ₩17,680 | ₩18,490 | +1.54% | 4.2만 |
|---|
| 2026.08.24 | ₩18,050 | ₩18,630 | ₩18,050 | ₩18,310 | +1.44% | 3.2만 |
|---|
| 2026.08.21 | ₩18,420 | ₩18,610 | ₩17,980 | ₩18,170 | -1.36% | 6.1만 |
|---|
| 2026.08.20 | ₩18,810 | ₩19,240 | ₩18,640 | ₩18,820 | +0.05% | 3.6만 |
|---|
| 2026.08.19 | ₩18,450 | ₩18,850 | ₩18,000 | ₩18,380 | -0.38% | 7.7만 |
|---|
| 2026.08.18 | ₩19,770 | ₩19,810 | ₩18,720 | ₩18,810 | -4.86% | 9.7만 |
|---|
| 2026.08.14 | ₩19,750 | ₩20,350 | ₩19,520 | ₩19,800 | +0.25% | 5.6만 |
|---|
| 2026.08.13 | ₩19,980 | ₩20,100 | ₩19,400 | ₩19,790 | -0.95% | 6.4만 |
|---|
| 2026.08.12 | ₩20,000 | ₩20,400 | ₩19,850 | ₩20,100 | +0.50% | 7.4만 |
|---|
| 2026.08.11 | ₩19,970 | ₩20,300 | ₩19,550 | ₩20,150 | +0.90% | 12만 |
|---|
| 2026.08.10 | ₩19,690 | ₩20,550 | ₩19,610 | ₩20,250 | +2.84% | 9.4만 |
|---|
| 2026.08.07 | ₩19,900 | ₩20,450 | ₩19,360 | ₩19,660 | -1.21% | 8.9만 |
|---|
| 2026.08.06 | ₩19,980 | ₩20,150 | ₩19,530 | ₩19,970 | -0.05% | 8.8만 |
|---|
| 2026.08.05 | ₩21,400 | ₩21,850 | ₩19,990 | ₩20,000 | -6.54% | 19.7만 |
|---|
| 2026.08.04 | ₩20,200 | ₩22,250 | ₩20,200 | ₩21,850 | +8.17% | 12.1만 |
|---|
| 2026.08.03 | ₩19,650 | ₩21,500 | ₩19,400 | ₩20,050 | +2.04% | 12.3만 |
|---|
| 2026.07.31 | ₩19,430 | ₩20,300 | ₩19,050 | ₩19,840 | +2.11% | 7.4만 |
|---|
| 2026.07.30 | ₩18,000 | ₩19,750 | ₩18,000 | ₩19,050 | +5.83% | 4.8만 |
|---|
| 2026.07.29 | ₩19,710 | ₩20,650 | ₩18,080 | ₩18,900 | -4.11% | 14만 |
|---|
| 2026.07.28 | ₩20,250 | ₩20,850 | ₩19,170 | ₩19,700 | -2.72% | 12.5만 |
|---|
| 2026.07.27 | ₩20,650 | ₩21,050 | ₩20,250 | ₩20,700 | +0.24% | 66.5만 |
|---|
| 2026.07.24 | ₩20,250 | ₩20,700 | ₩19,940 | ₩20,050 | -0.99% | 4.3만 |
|---|
| 2026.07.23 | ₩19,110 | ₩20,700 | ₩19,110 | ₩20,450 | +7.01% | 4.5만 |
|---|
| 2026.07.22 | ₩19,110 | ₩19,900 | ₩19,110 | ₩19,160 | +0.26% | 4만 |
|---|
| 2026.07.21 | ₩18,930 | ₩19,360 | ₩18,770 | ₩19,100 | +0.90% | 5.2만 |
|---|
| 2026.07.20 | ₩19,650 | ₩19,860 | ₩19,040 | ₩19,100 | -2.80% | 6.2만 |
|---|
| 2026.07.16 | ₩21,000 | ₩21,000 | ₩19,740 | ₩20,050 | -4.52% | 9.5만 |
|---|
| 2026.07.15 | ₩20,850 | ₩21,550 | ₩20,700 | ₩21,200 | +1.68% | 3.4만 |
|---|
| 2026.07.14 | ₩21,700 | ₩22,100 | ₩20,250 | ₩20,600 | -5.07% | 7.9만 |
|---|
| 2026.07.13 | ₩22,900 | ₩23,400 | ₩21,900 | ₩22,050 | -3.71% | 6.3만 |
|---|
| 2026.07.10 | ₩21,900 | ₩23,000 | ₩21,900 | ₩22,500 | +2.74% | 4.1만 |
|---|
| 2026.07.09 | ₩21,750 | ₩22,700 | ₩21,150 | ₩21,700 | -0.23% | 6.6만 |
|---|
| 2026.07.08 | ₩22,500 | ₩23,100 | ₩21,350 | ₩21,750 | -3.33% | 6.2만 |
|---|
| 2026.07.07 | ₩21,950 | ₩23,700 | ₩21,900 | ₩23,000 | +4.78% | 7.5만 |
|---|
| 2026.07.06 | ₩21,550 | ₩22,750 | ₩21,500 | ₩22,200 | +3.02% | 2.5만 |
|---|
| 2026.07.03 | ₩22,550 | ₩23,050 | ₩21,350 | ₩21,850 | -3.10% | 4.7만 |
|---|
| 2026.07.02 | ₩21,200 | ₩23,850 | ₩21,200 | ₩22,750 | +7.31% | 9.4만 |
|---|
| 2026.07.01 | ₩21,150 | ₩22,300 | ₩20,950 | ₩21,800 | +3.07% | 4.2만 |
|---|
| 2026.06.30 | ₩21,700 | ₩22,350 | ₩20,900 | ₩21,150 | -2.53% | 7.4만 |
|---|
| 2026.06.29 | ₩19,230 | ₩22,400 | ₩19,230 | ₩22,300 | +15.96% | 6만 |
|---|
| 2026.06.26 | ₩19,570 | ₩20,250 | ₩19,220 | ₩19,530 | -0.20% | 12.4만 |
|---|
| 2026.06.25 | ₩20,600 | ₩20,900 | ₩19,680 | ₩19,750 | -4.13% | 5.2만 |
|---|
| 2026.06.24 | ₩20,200 | ₩21,000 | ₩20,000 | ₩20,600 | +1.98% | 5.6만 |
|---|
| 2026.06.23 | ₩20,800 | ₩21,950 | ₩20,500 | ₩20,600 | -0.96% | 7.7만 |
|---|
| 2026.06.22 | ₩21,700 | ₩22,750 | ₩21,350 | ₩21,550 | -0.69% | 7.2만 |
|---|
| 2026.06.19 | ₩23,650 | ₩23,650 | ₩22,050 | ₩22,350 | -5.50% | 5.9만 |
|---|
| 2026.06.18 | ₩24,250 | ₩24,450 | ₩23,150 | ₩23,150 | -4.54% | 4.3만 |
|---|
| 2026.06.17 | ₩23,450 | ₩24,650 | ₩22,700 | ₩24,250 | +3.41% | 7만 |
|---|
| 2026.06.16 | ₩23,850 | ₩24,250 | ₩23,250 | ₩23,300 | -2.31% | 7.3만 |
|---|
| 2026.06.15 | ₩24,350 | ₩24,600 | ₩23,500 | ₩24,050 | -1.23% | 5.3만 |
|---|
| 2026.06.12 | ₩24,050 | ₩24,600 | ₩23,150 | ₩23,650 | -1.66% | 13.4만 |
|---|
| 2026.06.11 | ₩21,550 | ₩23,850 | ₩21,050 | ₩23,600 | +9.51% | 21.4만 |
|---|
| 2026.06.10 | ₩21,200 | ₩22,150 | ₩21,200 | ₩21,850 | +3.07% | 7.8만 |
|---|
| 2026.06.09 | ₩21,000 | ₩22,800 | ₩20,900 | ₩22,050 | +5.00% | 13.9만 |
|---|
| 2026.06.08 | ₩21,450 | ₩21,850 | ₩20,550 | ₩20,850 | -2.80% | 14.3만 |
|---|
| 2026.06.05 | ₩22,700 | ₩23,150 | ₩22,050 | ₩22,150 | -2.42% | 10만 |
|---|
| 2026.06.04 | ₩23,200 | ₩23,650 | ₩22,550 | ₩23,100 | -0.43% | 7.5만 |
|---|
| 2026.06.02 | ₩23,800 | ₩24,100 | ₩23,300 | ₩23,650 | -0.63% | 10.8만 |
|---|
| 2026.06.01 | ₩24,250 | ₩25,350 | ₩24,000 | ₩24,400 | +0.62% | 9.1만 |
|---|
| 2026.05.29 | ₩24,900 | ₩25,600 | ₩23,900 | ₩24,650 | -1.00% | 7.9만 |
|---|
| 2026.05.28 | ₩25,300 | ₩25,700 | ₩24,300 | ₩25,000 | -1.19% | 7.7만 |
|---|
| 2026.05.27 | ₩26,000 | ₩26,400 | ₩25,300 | ₩25,650 | -1.35% | 9.4만 |
|---|
| 2026.05.26 | ₩27,400 | ₩27,800 | ₩26,300 | ₩26,350 | -3.83% | 6.7만 |
|---|
| 2026.05.22 | ₩26,300 | ₩27,950 | ₩26,300 | ₩27,150 | +3.23% | 6.7만 |
|---|
| 2026.05.21 | ₩25,850 | ₩27,200 | ₩25,800 | ₩26,100 | +0.97% | 9.5만 |
|---|
| 2026.05.20 | ₩27,300 | ₩27,300 | ₩25,500 | ₩25,850 | -5.31% | 9.8만 |
|---|
| 2026.05.19 | ₩26,550 | ₩27,850 | ₩26,300 | ₩27,300 | +2.82% | 8.7만 |
|---|
| 2026.05.18 | ₩26,350 | ₩26,850 | ₩25,600 | ₩26,300 | -0.19% | 7.5만 |
|---|
| 2026.05.15 | ₩28,500 | ₩28,500 | ₩26,350 | ₩26,900 | -5.61% | 9.4만 |
|---|
| 2026.05.14 | ₩26,950 | ₩28,250 | ₩26,950 | ₩28,050 | +4.08% | 7.5만 |
|---|
| 2026.05.13 | ₩28,000 | ₩28,350 | ₩26,800 | ₩26,900 | -3.93% | 11.4만 |
|---|
| 2026.05.12 | ₩28,500 | ₩29,450 | ₩27,200 | ₩27,900 | -2.11% | 15.4만 |
|---|
| 2026.05.11 | ₩29,200 | ₩29,400 | ₩28,100 | ₩28,100 | -3.77% | 10.6만 |
|---|
| 2026.05.08 | ₩29,600 | ₩29,600 | ₩28,550 | ₩29,000 | -2.03% | 13.9만 |
|---|
| 2026.05.07 | ₩31,900 | ₩31,900 | ₩28,950 | ₩29,050 | -8.93% | 35.8만 |
|---|
| 2026.05.06 | ₩32,650 | ₩32,650 | ₩31,250 | ₩31,450 | -3.68% | 12.3만 |
|---|
| 2026.05.04 | ₩33,050 | ₩33,050 | ₩32,200 | ₩32,450 | -1.82% | 7.1만 |
|---|
| 2026.04.30 | ₩34,650 | ₩35,200 | ₩32,200 | ₩32,250 | -6.93% | 15.7만 |
|---|
| 2026.04.29 | ₩33,600 | ₩34,500 | ₩32,850 | ₩34,000 | +1.19% | 12.2만 |
|---|
| 2026.04.28 | ₩32,100 | ₩34,800 | ₩32,100 | ₩33,150 | +3.27% | 19.1만 |
|---|
| 2026.04.27 | ₩32,300 | ₩32,750 | ₩31,900 | ₩31,900 | -1.24% | 9.5만 |
|---|
| 2026.04.24 | ₩32,000 | ₩32,800 | ₩31,950 | ₩32,200 | +0.63% | 6.6만 |
|---|
| 2026.04.23 | ₩33,400 | ₩33,700 | ₩32,000 | ₩32,200 | -3.59% | 8.8만 |
|---|
| 2026.04.22 | ₩33,200 | ₩33,700 | ₩32,400 | ₩33,100 | -0.30% | 10.6만 |
|---|
| 2026.04.21 | ₩33,600 | ₩34,000 | ₩32,800 | ₩33,000 | -1.79% | 12.7만 |
|---|
| 2026.04.20 | ₩34,400 | ₩34,400 | ₩33,250 | ₩33,450 | -2.76% | 8.1만 |
|---|
| 2026.04.17 | ₩34,500 | ₩34,850 | ₩33,850 | ₩34,600 | +0.29% | 8.2만 |
|---|
| 2026.04.16 | ₩32,100 | ₩34,750 | ₩32,100 | ₩34,450 | +7.32% | 19.9만 |
|---|
| 2026.04.15 | ₩32,050 | ₩32,450 | ₩31,600 | ₩31,750 | -0.94% | 12만 |
|---|
| 2026.04.14 | ₩30,950 | ₩31,850 | ₩30,800 | ₩31,250 | +0.97% | 6.1만 |
|---|
| 2026.04.13 | ₩30,450 | ₩31,050 | ₩30,200 | ₩30,600 | +0.49% | 5.4만 |
|---|
| 2026.04.10 | ₩30,700 | ₩31,800 | ₩30,350 | ₩31,150 | +1.47% | 8.2만 |
|---|
| 2026.04.09 | ₩30,750 | ₩31,200 | ₩30,200 | ₩30,200 | -1.79% | 10만 |
|---|
| 2026.04.08 | ₩30,650 | ₩32,500 | ₩30,300 | ₩31,350 | +2.28% | 10.5만 |
|---|
| 2026.04.07 | ₩29,250 | ₩29,950 | ₩28,400 | ₩28,850 | -1.37% | 11.3만 |
|---|
| 2026.04.06 | ₩29,400 | ₩29,700 | ₩28,950 | ₩29,000 | -1.36% | 6.8만 |
|---|
| 2026.04.03 | ₩29,900 | ₩30,400 | ₩29,400 | ₩29,600 | -1.00% | 10.9만 |
|---|
| 2026.04.02 | ₩31,650 | ₩32,150 | ₩29,200 | ₩29,550 | -6.64% | 14만 |
|---|
| 2026.04.01 | ₩31,100 | ₩31,900 | ₩30,800 | ₩31,700 | +1.93% | 10.9만 |
|---|
| 2026.03.31 | ₩30,700 | ₩31,800 | ₩30,400 | ₩30,400 | -0.98% | 8만 |
|---|
| 2026.03.30 | ₩31,050 | ₩31,400 | ₩30,500 | ₩31,000 | -0.16% | 8.8만 |
|---|
| 2026.03.27 | ₩31,500 | ₩32,650 | ₩31,500 | ₩32,450 | +3.02% | 12.6만 |
|---|
| 2026.03.26 | ₩33,500 | ₩33,900 | ₩32,150 | ₩32,300 | -3.58% | 15.1만 |
|---|
| 2026.03.25 | ₩33,750 | ₩35,000 | ₩33,250 | ₩33,550 | -0.59% | 11.1만 |
|---|
| 2026.03.24 | ₩34,350 | ₩34,400 | ₩32,650 | ₩33,500 | -2.47% | 15만 |
|---|
| 2026.03.23 | ₩33,650 | ₩34,950 | ₩32,600 | ₩32,850 | -2.38% | 18.6만 |
|---|
| 2026.03.20 | ₩36,450 | ₩37,000 | ₩35,350 | ₩35,700 | -2.06% | 10.4만 |
|---|
| 2026.03.19 | ₩36,400 | ₩36,650 | ₩35,550 | ₩35,750 | -1.79% | 14.1만 |
|---|
| 2026.03.18 | ₩37,750 | ₩37,950 | ₩36,900 | ₩37,100 | -1.72% | 6.8만 |
|---|
| 2026.03.17 | ₩38,600 | ₩38,900 | ₩37,050 | ₩37,050 | -4.02% | 9.8만 |
|---|
| 2026.03.16 | ₩38,800 | ₩39,100 | ₩37,400 | ₩37,900 | -2.32% | 8.5만 |
|---|
| 2026.03.13 | ₩39,050 | ₩40,800 | ₩38,050 | ₩38,400 | -1.66% | 20.4만 |
|---|
| 2026.03.12 | ₩40,100 | ₩42,000 | ₩39,500 | ₩39,550 | -1.37% | 18.5만 |
|---|
| 2026.03.11 | ₩39,600 | ₩42,600 | ₩39,300 | ₩40,850 | +3.16% | 42.4만 |
|---|
| 2026.03.10 | ₩38,450 | ₩40,400 | ₩37,400 | ₩39,450 | +2.60% | 35.8만 |
|---|
| 2026.03.09 | ₩35,450 | ₩36,350 | ₩34,700 | ₩35,750 | +0.85% | 9만 |
|---|
| 2026.03.06 | ₩33,050 | ₩38,350 | ₩33,050 | ₩37,200 | +12.56% | 18만 |
|---|
| 2026.03.05 | ₩33,000 | ₩35,500 | ₩32,850 | ₩34,200 | +3.64% | 22.2만 |
|---|
| 2026.03.04 | ₩36,000 | ₩36,000 | ₩31,500 | ₩31,800 | -11.67% | 26만 |
|---|
| 2026.03.03 | ₩37,500 | ₩38,200 | ₩36,200 | ₩36,200 | -3.47% | 18.9만 |
|---|
| 2026.02.27 | ₩38,400 | ₩39,300 | ₩37,800 | ₩38,400 | 0.00% | 16.7만 |
|---|
| 2026.02.26 | ₩39,550 | ₩40,000 | ₩38,500 | ₩38,600 | -2.40% | 14.7만 |
|---|
| 2026.02.25 | ₩41,100 | ₩41,400 | ₩39,150 | ₩39,550 | -3.77% | 19.3만 |
|---|
| 2026.02.24 | ₩41,100 | ₩41,650 | ₩40,450 | ₩40,900 | -0.49% | 11.3만 |
|---|
| 2026.02.23 | ₩42,650 | ₩42,650 | ₩41,500 | ₩41,500 | -2.70% | 13.3만 |
|---|
| 2026.02.20 | ₩43,300 | ₩43,950 | ₩42,150 | ₩42,200 | -2.54% | 13.2만 |
|---|
| 2026.02.19 | ₩42,250 | ₩43,750 | ₩41,150 | ₩43,250 | +2.37% | 21.1만 |
|---|
| 2026.02.13 | ₩42,850 | ₩43,750 | ₩41,500 | ₩41,800 | -2.45% | 14.3만 |
|---|
| 2026.02.12 | ₩42,250 | ₩43,400 | ₩41,150 | ₩42,900 | +1.54% | 18.1만 |
|---|
| 2026.02.11 | ₩43,450 | ₩43,600 | ₩42,050 | ₩42,250 | -2.76% | 16.6만 |
|---|
| 2026.02.10 | ₩43,000 | ₩43,800 | ₩41,950 | ₩42,850 | -0.35% | 24.2만 |
|---|
| 2026.02.09 | ₩41,850 | ₩42,850 | ₩41,000 | ₩42,750 | +2.15% | 32.6만 |
|---|
| 2026.02.06 | ₩43,500 | ₩43,550 | ₩40,100 | ₩41,050 | -5.63% | 57만 |
|---|
| 2026.02.05 | ₩37,650 | ₩45,850 | ₩37,550 | ₩43,350 | +15.14% | 183.8만 |
|---|
| 2026.02.04 | ₩36,500 | ₩39,250 | ₩35,950 | ₩38,000 | +4.11% | 30.3만 |
|---|
| 2026.02.03 | ₩36,950 | ₩37,000 | ₩35,950 | ₩36,800 | -0.41% | 10.1만 |
|---|
| 2026.02.02 | ₩35,950 | ₩37,150 | ₩35,250 | ₩35,350 | -1.67% | 18.4만 |
|---|
| 2026.01.30 | ₩39,000 | ₩39,300 | ₩37,450 | ₩37,650 | -3.46% | 15.7만 |
|---|
| 2026.01.29 | ₩39,450 | ₩39,550 | ₩37,200 | ₩38,250 | -3.04% | 20.3만 |
|---|
| 2026.01.28 | ₩37,400 | ₩38,750 | ₩37,150 | ₩38,500 | +2.94% | 32만 |
|---|
| 2026.01.27 | ₩37,000 | ₩38,150 | ₩36,200 | ₩36,650 | -0.95% | 23.1만 |
|---|
| 2026.01.26 | ₩34,850 | ₩36,900 | ₩34,450 | ₩36,800 | +5.60% | 38.2만 |
|---|
| 2026.01.23 | ₩32,850 | ₩34,450 | ₩32,650 | ₩34,350 | +4.57% | 22.6만 |
|---|
| 2026.01.22 | ₩32,000 | ₩32,800 | ₩31,350 | ₩32,550 | +1.72% | 18.3만 |
|---|
| 2026.01.21 | ₩33,450 | ₩33,600 | ₩31,800 | ₩31,950 | -4.48% | 21만 |
|---|
| 2026.01.20 | ₩34,000 | ₩34,950 | ₩33,900 | ₩34,150 | +0.44% | 11.7만 |
|---|
| 2026.01.19 | ₩33,300 | ₩34,350 | ₩33,050 | ₩34,000 | +2.10% | 9.7만 |
|---|
| 2026.01.16 | ₩34,600 | ₩34,700 | ₩33,400 | ₩33,600 | -2.89% | 10.1만 |
|---|
| 2026.01.15 | ₩34,150 | ₩34,800 | ₩33,900 | ₩34,200 | +0.15% | 12.5만 |
|---|
| 2026.01.14 | ₩34,850 | ₩35,000 | ₩34,000 | ₩34,300 | -1.58% | 13.8만 |
|---|
| 2026.01.13 | ₩36,000 | ₩36,300 | ₩33,950 | ₩34,500 | -4.17% | 19.1만 |
|---|
| 2026.01.12 | ₩36,000 | ₩36,450 | ₩35,450 | ₩36,100 | +0.28% | 16.6만 |
|---|
| 2026.01.09 | ₩35,750 | ₩36,950 | ₩35,750 | ₩36,150 | +1.12% | 8.9만 |
|---|
| 2026.01.08 | ₩36,000 | ₩36,550 | ₩34,950 | ₩36,200 | +0.56% | 17.5만 |
|---|
| 2026.01.07 | ₩36,900 | ₩37,200 | ₩34,650 | ₩36,100 | -2.17% | 33.6만 |
|---|
| 2026.01.06 | ₩37,700 | ₩38,300 | ₩36,650 | ₩37,350 | -0.93% | 17.3만 |
|---|
| 2026.01.05 | ₩40,900 | ₩41,150 | ₩37,350 | ₩38,000 | -7.09% | 39.8만 |
|---|
| 2026.01.02 | ₩41,700 | ₩41,800 | ₩38,800 | ₩40,100 | -3.84% | 25만 |
|---|
| 2025.12.30 | ₩39,050 | ₩41,000 | ₩38,800 | ₩40,100 | +2.69% | 23.7만 |
|---|
| 2025.12.29 | ₩38,550 | ₩40,050 | ₩38,050 | ₩39,250 | +1.82% | 13.2만 |
|---|
| 2025.12.26 | ₩40,150 | ₩40,150 | ₩38,900 | ₩39,250 | -2.24% | 19.3만 |
|---|
| 2025.12.24 | ₩39,500 | ₩40,350 | ₩38,900 | ₩40,050 | +1.39% | 26.1만 |
|---|
| 2025.12.23 | ₩37,550 | ₩40,150 | ₩37,400 | ₩39,750 | +5.86% | 56.1만 |
|---|
| 2025.12.22 | ₩37,450 | ₩38,450 | ₩36,600 | ₩37,300 | -0.40% | 25.1만 |
|---|
| 2025.12.19 | ₩35,850 | ₩38,700 | ₩35,850 | ₩37,200 | +3.77% | 58.7만 |
|---|
| 2025.12.18 | ₩36,350 | ₩36,350 | ₩35,100 | ₩35,750 | -1.65% | 22.8만 |
|---|
| 2025.12.17 | ₩35,750 | ₩37,150 | ₩35,250 | ₩36,600 | +2.38% | 36.3만 |
|---|
| 2025.12.16 | ₩33,250 | ₩36,300 | ₩33,250 | ₩35,900 | +7.97% | 42.8만 |
|---|
| 2025.12.15 | ₩33,100 | ₩34,000 | ₩32,500 | ₩33,500 | +1.21% | 14.6만 |
|---|
| 2025.12.12 | ₩32,500 | ₩33,950 | ₩32,500 | ₩33,600 | +3.38% | 9.2만 |
|---|
| 2025.12.11 | ₩32,950 | ₩33,100 | ₩32,100 | ₩32,400 | -1.67% | 13.9만 |
|---|
| 2025.12.10 | ₩32,000 | ₩33,400 | ₩32,000 | ₩32,750 | +2.34% | 8.9만 |
|---|
| 2025.12.09 | ₩32,650 | ₩32,800 | ₩31,800 | ₩32,250 | -1.23% | 8.9만 |
|---|
| 2025.12.08 | ₩32,700 | ₩33,000 | ₩32,150 | ₩32,350 | -1.07% | 12.6만 |
|---|
| 2025.12.05 | ₩32,650 | ₩33,500 | ₩32,150 | ₩33,000 | +1.07% | 15.1만 |
|---|
| 2025.12.04 | ₩32,450 | ₩32,800 | ₩32,000 | ₩32,600 | +0.46% | 8.8만 |
|---|
| 2025.12.03 | ₩32,700 | ₩32,800 | ₩32,250 | ₩32,500 | -0.61% | 8.4만 |
|---|
| 2025.12.02 | ₩33,350 | ₩33,450 | ₩32,450 | ₩32,600 | -2.25% | 7만 |
|---|
| 2025.12.01 | ₩34,300 | ₩34,650 | ₩32,650 | ₩32,950 | -3.94% | 13.2만 |
|---|
| 2025.11.28 | ₩31,650 | ₩34,350 | ₩31,650 | ₩33,850 | +6.95% | 28.3만 |
|---|
| 2025.11.27 | ₩31,000 | ₩31,500 | ₩30,750 | ₩31,400 | +1.29% | 9.1만 |
|---|
| 2025.11.26 | ₩31,400 | ₩31,450 | ₩30,700 | ₩30,900 | -1.59% | 10.7만 |
|---|
| 2025.11.25 | ₩32,150 | ₩32,150 | ₩30,650 | ₩31,100 | -3.27% | 8.8만 |
|---|
| 2025.11.24 | ₩32,250 | ₩32,450 | ₩31,150 | ₩31,900 | -1.09% | 8.4만 |
|---|
| 2025.11.21 | ₩31,750 | ₩32,350 | ₩31,600 | ₩31,950 | +0.63% | 5.3만 |
|---|
| 2025.11.20 | ₩31,800 | ₩33,250 | ₩31,600 | ₩32,850 | +3.30% | 8.9만 |
|---|
| 2025.11.19 | ₩31,550 | ₩32,100 | ₩31,050 | ₩31,800 | +0.79% | 8.4만 |
|---|
| 2025.11.18 | ₩32,500 | ₩33,600 | ₩31,600 | ₩31,650 | -2.62% | 19.4만 |
|---|
| 2025.11.17 | ₩33,100 | ₩33,400 | ₩32,600 | ₩32,900 | -0.60% | 8.4만 |
|---|
| 2025.11.14 | ₩33,800 | ₩34,100 | ₩33,000 | ₩33,150 | -1.92% | 8.2만 |
|---|
| 2025.11.13 | ₩34,150 | ₩34,600 | ₩33,800 | ₩34,150 | 0.00% | 7.6만 |
|---|
| 2025.11.12 | ₩34,300 | ₩34,450 | ₩33,750 | ₩33,900 | -1.17% | 7.1만 |
|---|
| 2025.11.11 | ₩34,700 | ₩34,750 | ₩33,650 | ₩34,100 | -1.73% | 8.4만 |
|---|
| 2025.11.10 | ₩34,500 | ₩34,800 | ₩33,650 | ₩34,400 | -0.29% | 10.8만 |
|---|
| 2025.11.07 | ₩35,450 | ₩35,500 | ₩33,900 | ₩34,350 | -3.10% | 15.9만 |
|---|
| 2025.11.06 | ₩36,650 | ₩36,900 | ₩35,200 | ₩35,850 | -2.18% | 17.6만 |
|---|
| 2025.11.05 | ₩37,050 | ₩37,050 | ₩35,050 | ₩36,400 | -1.75% | 27.1만 |
|---|
| 2025.11.04 | ₩37,450 | ₩39,000 | ₩37,050 | ₩37,550 | +0.27% | 15.3만 |
|---|
| 2025.11.03 | ₩40,200 | ₩40,450 | ₩37,900 | ₩38,000 | -5.47% | 23.5만 |
|---|
| 2025.10.31 | ₩39,700 | ₩39,750 | ₩38,150 | ₩38,250 | -3.65% | 19.7만 |
|---|
| 2025.10.30 | ₩40,150 | ₩40,700 | ₩39,150 | ₩39,200 | -2.37% | 20.7만 |
|---|
| 2025.10.29 | ₩40,100 | ₩40,150 | ₩38,750 | ₩39,150 | -2.37% | 16만 |
|---|
| 2025.10.28 | ₩38,500 | ₩40,350 | ₩38,100 | ₩39,550 | +2.73% | 18.9만 |
|---|
| 2025.10.27 | ₩36,950 | ₩39,500 | ₩36,650 | ₩38,650 | +4.60% | 34.2만 |
|---|
| 2025.10.24 | ₩37,200 | ₩37,250 | ₩36,700 | ₩36,700 | -1.34% | 15.1만 |
|---|
| 2025.10.23 | ₩37,350 | ₩38,050 | ₩36,950 | ₩37,100 | -0.67% | 17.2만 |
|---|
| 2025.10.22 | ₩37,300 | ₩37,350 | ₩36,600 | ₩37,150 | -0.40% | 8.6만 |
|---|
| 2025.10.21 | ₩37,550 | ₩38,150 | ₩37,150 | ₩37,500 | -0.13% | 18.9만 |
|---|
| 2025.10.20 | ₩38,100 | ₩38,150 | ₩37,300 | ₩37,500 | -1.57% | 18.2만 |
|---|
| 2025.10.17 | ₩39,500 | ₩39,800 | ₩37,500 | ₩37,800 | -4.30% | 42.5만 |
|---|
| 2025.10.16 | ₩40,950 | ₩41,000 | ₩39,050 | ₩39,700 | -3.05% | 30.8만 |
|---|
| 2025.10.15 | ₩40,650 | ₩41,050 | ₩40,050 | ₩40,700 | +0.12% | 21.3만 |
|---|
| 2025.10.14 | ₩43,050 | ₩43,050 | ₩40,500 | ₩40,550 | -5.81% | 25.2만 |
|---|
| 2025.10.13 | ₩41,450 | ₩42,800 | ₩40,950 | ₩42,700 | +3.02% | 12.2만 |
|---|
| 2025.10.10 | ₩42,450 | ₩43,100 | ₩41,000 | ₩41,700 | -1.77% | 11.8만 |
|---|