시장 데이터를 불러오는 중
전체 종목
디티앤씨알오 과거 주가
383930.KQ · KOSDAQ
주요 제품·사업: 비임상 및 임상시험 대체 용역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
383930.KQ · KOSDAQ
주요 제품·사업: 비임상 및 임상시험 대체 용역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,155 | ₩2,480 | ₩2,080 | ₩2,465 | +14.39% | 26.1만 |
| 2026.10.07 | ₩1,942 | ₩2,350 | ₩1,910 | ₩2,155 | +10.97% | 38.4만 |
| 2026.10.06 | ₩1,980 | ₩2,010 | ₩1,901 | ₩1,918 | -3.13% | 8.4만 |
| 2026.10.02 | ₩2,030 | ₩2,085 | ₩1,973 | ₩1,973 | -2.81% | 9.4만 |
| 2026.10.01 | ₩1,872 | ₩2,070 | ₩1,872 | ₩2,060 | +10.04% | 9.7만 |
| 2026.09.30 | ₩1,880 | ₩1,957 | ₩1,813 | ₩1,937 | +3.03% | 5.8만 |
| 2026.09.29 | ₩1,959 | ₩2,025 | ₩1,885 | ₩1,889 | -3.57% | 18.7만 |
| 2026.09.28 | ₩1,618 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,618 |
| ₩1,960 |
| +21.14% |
| 44.7만 |
| 2026.09.23 | ₩1,636 | ₩1,672 | ₩1,614 | ₩1,618 | -1.10% | 2.9만 |
|---|
| 2026.09.22 | ₩1,663 | ₩1,680 | ₩1,636 | ₩1,636 | -1.62% | 2.1만 |
|---|
| 2026.09.21 | ₩1,716 | ₩1,716 | ₩1,612 | ₩1,663 | -3.09% | 4.3만 |
|---|
| 2026.09.18 | ₩1,700 | ₩1,740 | ₩1,661 | ₩1,661 | -2.29% | 3.4만 |
|---|
| 2026.09.17 | ₩1,782 | ₩1,782 | ₩1,670 | ₩1,700 | -4.60% | 3.4만 |
|---|
| 2026.09.16 | ₩1,714 | ₩1,781 | ₩1,677 | ₩1,720 | +0.35% | 3.1만 |
|---|
| 2026.09.15 | ₩1,740 | ₩1,781 | ₩1,663 | ₩1,726 | -0.80% | 5.5만 |
|---|
| 2026.09.14 | ₩1,569 | ₩1,782 | ₩1,565 | ₩1,727 | +10.07% | 21.5만 |
|---|
| 2026.09.11 | ₩1,617 | ₩1,617 | ₩1,566 | ₩1,569 | -2.97% | 1.3만 |
|---|
| 2026.09.10 | ₩1,567 | ₩1,608 | ₩1,547 | ₩1,597 | +1.91% | 3.8만 |
|---|
| 2026.09.09 | ₩1,534 | ₩1,595 | ₩1,480 | ₩1,567 | +2.15% | 3.3만 |
|---|
| 2026.09.08 | ₩1,528 | ₩1,592 | ₩1,527 | ₩1,534 | +0.39% | 1.2만 |
|---|
| 2026.09.07 | ₩1,579 | ₩1,579 | ₩1,514 | ₩1,527 | -3.29% | 2.4만 |
|---|
| 2026.09.04 | ₩1,595 | ₩1,595 | ₩1,500 | ₩1,523 | -4.51% | 2.6만 |
|---|
| 2026.09.03 | ₩1,577 | ₩1,577 | ₩1,500 | ₩1,538 | -2.47% | 1.3만 |
|---|
| 2026.09.02 | ₩1,505 | ₩1,590 | ₩1,505 | ₩1,577 | +4.78% | 3.9만 |
|---|
| 2026.09.01 | ₩1,589 | ₩1,589 | ₩1,485 | ₩1,550 | -2.45% | 4.9만 |
|---|
| 2026.08.31 | ₩1,543 | ₩1,569 | ₩1,506 | ₩1,548 | +0.32% | 1.4만 |
|---|
| 2026.08.28 | ₩1,566 | ₩1,570 | ₩1,530 | ₩1,543 | -1.47% | 2.5만 |
|---|
| 2026.08.27 | ₩1,580 | ₩1,650 | ₩1,500 | ₩1,559 | -1.33% | 5.9만 |
|---|
| 2026.08.26 | ₩1,559 | ₩1,594 | ₩1,519 | ₩1,568 | +0.58% | 2만 |
|---|
| 2026.08.25 | ₩1,621 | ₩1,621 | ₩1,490 | ₩1,534 | -5.37% | 6.4만 |
|---|
| 2026.08.24 | ₩1,738 | ₩1,738 | ₩1,550 | ₩1,593 | -8.34% | 7.2만 |
|---|
| 2026.08.21 | ₩1,739 | ₩1,739 | ₩1,490 | ₩1,669 | -4.03% | 8.1만 |
|---|
| 2026.08.20 | ₩1,739 | ₩1,739 | ₩1,675 | ₩1,700 | -2.24% | 1.2만 |
|---|
| 2026.08.19 | ₩1,714 | ₩1,791 | ₩1,660 | ₩1,682 | -1.87% | 2.3만 |
|---|
| 2026.08.18 | ₩1,828 | ₩1,828 | ₩1,712 | ₩1,730 | -5.36% | 7.3만 |
|---|
| 2026.08.14 | ₩1,858 | ₩1,858 | ₩1,776 | ₩1,829 | -1.56% | 1.7만 |
|---|
| 2026.08.13 | ₩1,849 | ₩1,879 | ₩1,800 | ₩1,849 | 0.00% | 1.3만 |
|---|
| 2026.08.12 | ₩1,847 | ₩1,874 | ₩1,774 | ₩1,849 | +0.11% | 2.5만 |
|---|
| 2026.08.11 | ₩1,880 | ₩1,880 | ₩1,829 | ₩1,848 | -1.70% | 1.4만 |
|---|
| 2026.08.10 | ₩1,841 | ₩1,876 | ₩1,788 | ₩1,839 | -0.11% | 1.8만 |
|---|
| 2026.08.07 | ₩1,792 | ₩1,897 | ₩1,792 | ₩1,840 | +2.68% | 3만 |
|---|
| 2026.08.06 | ₩1,843 | ₩1,861 | ₩1,775 | ₩1,780 | -3.42% | 1만 |
|---|
| 2026.08.05 | ₩1,880 | ₩1,880 | ₩1,781 | ₩1,843 | -1.97% | 2만 |
|---|
| 2026.08.04 | ₩1,663 | ₩1,870 | ₩1,663 | ₩1,822 | +9.56% | 4.5만 |
|---|
| 2026.08.03 | ₩1,662 | ₩1,706 | ₩1,602 | ₩1,676 | +0.84% | 2만 |
|---|
| 2026.07.31 | ₩1,545 | ₩1,685 | ₩1,500 | ₩1,662 | +7.57% | 2.6만 |
|---|
| 2026.07.30 | ₩1,580 | ₩1,615 | ₩1,490 | ₩1,558 | -1.39% | 3.3만 |
|---|
| 2026.07.29 | ₩1,704 | ₩1,743 | ₩1,530 | ₩1,586 | -6.92% | 3.7만 |
|---|
| 2026.07.28 | ₩1,771 | ₩1,799 | ₩1,627 | ₩1,704 | -3.78% | 3.5만 |
|---|
| 2026.07.27 | ₩1,691 | ₩1,785 | ₩1,691 | ₩1,762 | +4.20% | 1.8만 |
|---|
| 2026.07.24 | ₩1,799 | ₩1,799 | ₩1,685 | ₩1,690 | -6.06% | 3.5만 |
|---|
| 2026.07.23 | ₩1,810 | ₩1,810 | ₩1,721 | ₩1,785 | -1.38% | 4.6만 |
|---|
| 2026.07.22 | ₩1,712 | ₩1,870 | ₩1,700 | ₩1,814 | +5.96% | 7.1만 |
|---|
| 2026.07.21 | ₩1,777 | ₩1,777 | ₩1,666 | ₩1,710 | -3.77% | 1.9만 |
|---|
| 2026.07.20 | ₩1,709 | ₩1,749 | ₩1,672 | ₩1,736 | +1.58% | 1.6만 |
|---|
| 2026.07.16 | ₩1,697 | ₩1,730 | ₩1,635 | ₩1,709 | +0.71% | 3만 |
|---|
| 2026.07.15 | ₩1,613 | ₩1,699 | ₩1,613 | ₩1,676 | +3.91% | 2.8만 |
|---|
| 2026.07.14 | ₩1,558 | ₩1,685 | ₩1,502 | ₩1,627 | +4.43% | 6.6만 |
|---|
| 2026.07.13 | ₩1,694 | ₩1,752 | ₩1,545 | ₩1,558 | -8.03% | 4.2만 |
|---|
| 2026.07.10 | ₩1,664 | ₩1,768 | ₩1,655 | ₩1,694 | +1.80% | 3만 |
|---|
| 2026.07.09 | ₩1,734 | ₩1,788 | ₩1,652 | ₩1,678 | -3.23% | 2.7만 |
|---|
| 2026.07.08 | ₩1,873 | ₩1,873 | ₩1,715 | ₩1,734 | -7.42% | 4.1만 |
|---|
| 2026.07.07 | ₩1,940 | ₩1,940 | ₩1,800 | ₩1,810 | -6.70% | 4.7만 |
|---|
| 2026.07.06 | ₩1,898 | ₩1,930 | ₩1,715 | ₩1,869 | -1.53% | 6.3만 |
|---|
| 2026.07.03 | ₩1,749 | ₩1,895 | ₩1,675 | ₩1,836 | +4.97% | 8만 |
|---|
| 2026.07.02 | ₩1,684 | ₩1,749 | ₩1,650 | ₩1,710 | +1.54% | 4.4만 |
|---|
| 2026.07.01 | ₩1,645 | ₩1,757 | ₩1,535 | ₩1,718 | +4.44% | 7.8만 |
|---|
| 2026.06.30 | ₩1,525 | ₩1,639 | ₩1,516 | ₩1,566 | +2.69% | 4.7만 |
|---|
| 2026.06.29 | ₩1,449 | ₩1,650 | ₩1,449 | ₩1,600 | +10.42% | 8.5만 |
|---|
| 2026.06.26 | ₩1,600 | ₩1,647 | ₩1,430 | ₩1,450 | -9.38% | 31만 |
|---|
| 2026.06.25 | ₩1,834 | ₩1,834 | ₩1,596 | ₩1,647 | -10.20% | 11.1만 |
|---|
| 2026.06.24 | ₩1,720 | ₩1,850 | ₩1,717 | ₩1,735 | +0.87% | 10.1만 |
|---|
| 2026.06.23 | ₩1,960 | ₩1,980 | ₩1,717 | ₩1,720 | -12.24% | 14.5만 |
|---|
| 2026.06.22 | ₩2,150 | ₩2,200 | ₩1,951 | ₩1,951 | -9.26% | 16.1만 |
|---|
| 2026.06.19 | ₩2,315 | ₩2,590 | ₩2,185 | ₩2,225 | -3.89% | 12.6만 |
|---|
| 2026.06.18 | ₩2,410 | ₩2,450 | ₩2,295 | ₩2,315 | -3.94% | 12만 |
|---|
| 2026.06.17 | ₩2,420 | ₩2,545 | ₩2,400 | ₩2,410 | -0.41% | 3.5만 |
|---|
| 2026.06.16 | ₩2,550 | ₩2,650 | ₩2,450 | ₩2,450 | -3.92% | 9.2만 |
|---|
| 2026.06.15 | ₩2,620 | ₩2,770 | ₩2,530 | ₩2,550 | -2.67% | 13.2만 |
|---|
| 2026.06.12 | ₩2,335 | ₩2,760 | ₩2,335 | ₩2,670 | +14.35% | 26.7만 |
|---|
| 2026.06.11 | ₩2,275 | ₩2,400 | ₩2,265 | ₩2,320 | +1.98% | 9만 |
|---|
| 2026.06.10 | ₩2,475 | ₩2,560 | ₩2,265 | ₩2,310 | -6.67% | 20.1만 |
|---|
| 2026.06.09 | ₩2,460 | ₩2,845 | ₩2,460 | ₩2,500 | +1.63% | 18.5만 |
|---|
| 2026.06.08 | ₩2,305 | ₩2,865 | ₩2,300 | ₩2,555 | +10.85% | 36.6만 |
|---|
| 2026.06.05 | ₩2,625 | ₩2,675 | ₩2,430 | ₩2,555 | -2.67% | 15.3만 |
|---|
| 2026.06.04 | ₩3,315 | ₩3,320 | ₩2,460 | ₩2,700 | -18.55% | 110.5만 |
|---|
| 2026.06.02 | ₩3,035 | ₩3,230 | ₩2,895 | ₩3,105 | +2.31% | 29.7만 |
|---|
| 2026.06.01 | ₩3,010 | ₩3,100 | ₩2,750 | ₩3,020 | +0.33% | 17.8만 |
|---|
| 2026.05.29 | ₩3,270 | ₩3,300 | ₩2,905 | ₩3,120 | -4.59% | 30.9만 |
|---|
| 2026.05.28 | ₩3,340 | ₩3,400 | ₩3,100 | ₩3,250 | -2.69% | 38만 |
|---|
| 2026.05.27 | ₩3,010 | ₩3,345 | ₩2,845 | ₩3,240 | +7.64% | 56.7만 |
|---|
| 2026.05.26 | ₩3,205 | ₩3,460 | ₩2,950 | ₩3,000 | -6.40% | 60.2만 |
|---|
| 2026.05.22 | ₩2,835 | ₩3,170 | ₩2,795 | ₩2,940 | +3.70% | 40.5만 |
|---|
| 2026.05.21 | ₩2,430 | ₩3,005 | ₩2,430 | ₩2,870 | +18.11% | 174만 |
|---|
| 2026.05.20 | ₩2,405 | ₩2,430 | ₩2,260 | ₩2,315 | -3.74% | 13.4만 |
|---|
| 2026.05.19 | ₩2,440 | ₩2,500 | ₩2,315 | ₩2,405 | -1.43% | 6.1만 |
|---|
| 2026.05.18 | ₩2,495 | ₩2,520 | ₩2,295 | ₩2,440 | -2.20% | 13.6만 |
|---|
| 2026.05.15 | ₩2,535 | ₩2,640 | ₩2,410 | ₩2,525 | -0.39% | 27.2만 |
|---|
| 2026.05.14 | ₩2,900 | ₩2,915 | ₩2,500 | ₩2,530 | -12.76% | 51.7만 |
|---|
| 2026.05.13 | ₩3,040 | ₩3,085 | ₩2,750 | ₩2,900 | -4.61% | 22.2만 |
|---|
| 2026.05.12 | ₩3,165 | ₩3,250 | ₩2,810 | ₩3,000 | -5.21% | 20.9만 |
|---|
| 2026.05.11 | ₩3,395 | ₩3,395 | ₩2,950 | ₩3,030 | -10.75% | 40.7만 |
|---|
| 2026.05.08 | ₩3,665 | ₩3,665 | ₩3,250 | ₩3,335 | -9.00% | 49.8만 |
|---|
| 2026.05.07 | ₩3,490 | ₩3,740 | ₩3,460 | ₩3,670 | +5.16% | 35.4만 |
|---|
| 2026.05.06 | ₩3,555 | ₩3,620 | ₩3,340 | ₩3,510 | -1.27% | 29.6만 |
|---|
| 2026.05.04 | ₩3,500 | ₩3,620 | ₩3,230 | ₩3,560 | +1.71% | 24.4만 |
|---|
| 2026.04.30 | ₩3,530 | ₩3,590 | ₩3,405 | ₩3,490 | -1.13% | 9.6만 |
|---|
| 2026.04.29 | ₩3,565 | ₩3,590 | ₩3,460 | ₩3,520 | -1.26% | 8.2만 |
|---|
| 2026.04.28 | ₩3,550 | ₩3,645 | ₩3,470 | ₩3,565 | +0.42% | 14.2만 |
|---|
| 2026.04.27 | ₩3,480 | ₩3,650 | ₩3,280 | ₩3,595 | +3.30% | 23.3만 |
|---|
| 2026.04.24 | ₩3,460 | ₩3,505 | ₩3,285 | ₩3,485 | +0.72% | 16.7만 |
|---|
| 2026.04.23 | ₩3,470 | ₩3,640 | ₩3,420 | ₩3,490 | +0.58% | 10.2만 |
|---|
| 2026.04.22 | ₩3,600 | ₩3,600 | ₩3,405 | ₩3,470 | -3.61% | 10.7만 |
|---|
| 2026.04.21 | ₩3,640 | ₩3,730 | ₩3,480 | ₩3,605 | -0.96% | 16.5만 |
|---|
| 2026.04.20 | ₩3,650 | ₩3,735 | ₩3,555 | ₩3,665 | +0.41% | 6.5만 |
|---|
| 2026.04.17 | ₩3,715 | ₩3,740 | ₩3,600 | ₩3,645 | -1.88% | 10.5만 |
|---|
| 2026.04.16 | ₩3,740 | ₩3,780 | ₩3,630 | ₩3,715 | -0.67% | 14.5만 |
|---|
| 2026.04.15 | ₩3,745 | ₩3,765 | ₩3,540 | ₩3,680 | -1.74% | 19.7만 |
|---|
| 2026.04.14 | ₩3,720 | ₩3,865 | ₩3,680 | ₩3,745 | +0.67% | 25.5만 |
|---|
| 2026.04.13 | ₩3,680 | ₩3,850 | ₩3,570 | ₩3,695 | +0.41% | 22.2만 |
|---|
| 2026.04.10 | ₩3,455 | ₩3,795 | ₩3,310 | ₩3,680 | +6.51% | 33만 |
|---|
| 2026.04.09 | ₩3,425 | ₩3,465 | ₩3,320 | ₩3,400 | -0.73% | 8.3만 |
|---|
| 2026.04.08 | ₩3,360 | ₩3,690 | ₩3,360 | ₩3,405 | +1.34% | 32.4만 |
|---|
| 2026.04.07 | ₩3,220 | ₩3,440 | ₩3,220 | ₩3,350 | +4.04% | 20.9만 |
|---|
| 2026.04.06 | ₩3,355 | ₩3,405 | ₩3,215 | ₩3,220 | -4.02% | 19.7만 |
|---|
| 2026.04.03 | ₩3,410 | ₩3,440 | ₩3,275 | ₩3,355 | -1.61% | 11.4만 |
|---|
| 2026.04.02 | ₩3,225 | ₩3,410 | ₩3,150 | ₩3,360 | +4.19% | 23.7만 |
|---|
| 2026.04.01 | ₩3,295 | ₩3,335 | ₩3,030 | ₩3,255 | -1.21% | 34.8만 |
|---|
| 2026.03.31 | ₩3,300 | ₩3,485 | ₩3,230 | ₩3,295 | -0.15% | 48.4만 |
|---|
| 2026.03.30 | ₩3,280 | ₩4,115 | ₩3,160 | ₩3,340 | +1.83% | 299만 |
|---|
| 2026.03.27 | ₩3,075 | ₩3,405 | ₩3,050 | ₩3,290 | +6.99% | 27.9만 |
|---|
| 2026.03.26 | ₩3,100 | ₩3,150 | ₩3,040 | ₩3,100 | 0.00% | 6.1만 |
|---|
| 2026.03.25 | ₩2,985 | ₩3,110 | ₩2,960 | ₩3,100 | +3.85% | 10.3만 |
|---|
| 2026.03.24 | ₩3,005 | ₩3,155 | ₩2,970 | ₩3,010 | +0.17% | 9.7만 |
|---|
| 2026.03.23 | ₩2,880 | ₩3,050 | ₩2,815 | ₩3,025 | +5.03% | 13.1만 |
|---|
| 2026.03.20 | ₩2,840 | ₩2,870 | ₩2,715 | ₩2,850 | +0.35% | 4만 |
|---|
| 2026.03.19 | ₩2,885 | ₩2,885 | ₩2,770 | ₩2,800 | -2.95% | 5.3만 |
|---|
| 2026.03.18 | ₩2,885 | ₩2,950 | ₩2,825 | ₩2,885 | 0.00% | 3.9만 |
|---|
| 2026.03.17 | ₩2,965 | ₩3,000 | ₩2,875 | ₩2,885 | -2.70% | 4.9만 |
|---|
| 2026.03.16 | ₩3,130 | ₩3,170 | ₩2,930 | ₩2,965 | -5.27% | 8.6만 |
|---|
| 2026.03.13 | ₩3,120 | ₩3,190 | ₩3,015 | ₩3,090 | -0.96% | 10만 |
|---|
| 2026.03.12 | ₩3,125 | ₩3,200 | ₩3,060 | ₩3,120 | -0.16% | 9.5만 |
|---|
| 2026.03.11 | ₩2,915 | ₩3,275 | ₩2,810 | ₩3,130 | +7.38% | 26.7만 |
|---|
| 2026.03.10 | ₩2,940 | ₩2,940 | ₩2,725 | ₩2,860 | -2.72% | 8.8만 |
|---|
| 2026.03.09 | ₩2,710 | ₩2,875 | ₩2,705 | ₩2,865 | +5.72% | 11.6만 |
|---|
| 2026.03.06 | ₩2,760 | ₩2,840 | ₩2,655 | ₩2,830 | +2.54% | 6만 |
|---|
| 2026.03.05 | ₩2,700 | ₩2,900 | ₩2,700 | ₩2,755 | +2.04% | 5.1만 |
|---|
| 2026.03.04 | ₩2,840 | ₩2,870 | ₩2,600 | ₩2,680 | -5.63% | 20.6만 |
|---|
| 2026.03.03 | ₩2,820 | ₩3,095 | ₩2,730 | ₩2,840 | +0.71% | 8.9만 |
|---|
| 2026.02.27 | ₩3,130 | ₩3,220 | ₩2,820 | ₩2,865 | -8.47% | 21.9만 |
|---|
| 2026.02.26 | ₩3,240 | ₩3,295 | ₩3,080 | ₩3,155 | -2.62% | 14만 |
|---|
| 2026.02.25 | ₩3,290 | ₩3,412 | ₩3,190 | ₩3,240 | -1.52% | 20.9만 |
|---|
| 2026.02.24 | ₩3,155 | ₩3,365 | ₩3,040 | ₩3,230 | +2.38% | 31.6만 |
|---|
| 2026.02.23 | ₩2,830 | ₩3,175 | ₩2,830 | ₩3,100 | +9.54% | 54.5만 |
|---|
| 2026.02.20 | ₩2,800 | ₩2,885 | ₩2,740 | ₩2,830 | +1.07% | 9.9만 |
|---|
| 2026.02.19 | ₩2,760 | ₩2,850 | ₩2,600 | ₩2,800 | +1.45% | 13.2만 |
|---|
| 2026.02.13 | ₩2,820 | ₩2,820 | ₩2,685 | ₩2,760 | -2.13% | 8.9만 |
|---|
| 2026.02.12 | ₩2,765 | ₩2,830 | ₩2,670 | ₩2,820 | +1.99% | 10.9만 |
|---|
| 2026.02.11 | ₩2,760 | ₩2,840 | ₩2,740 | ₩2,785 | +0.91% | 6.8만 |
|---|
| 2026.02.10 | ₩2,690 | ₩2,780 | ₩2,620 | ₩2,760 | +2.60% | 8.6만 |
|---|
| 2026.02.09 | ₩2,865 | ₩2,865 | ₩2,650 | ₩2,690 | -6.11% | 10.9만 |
|---|
| 2026.02.06 | ₩2,725 | ₩2,725 | ₩2,540 | ₩2,635 | -3.30% | 14.6만 |
|---|
| 2026.02.05 | ₩2,595 | ₩2,940 | ₩2,580 | ₩2,755 | +6.17% | 72.7만 |
|---|
| 2026.02.04 | ₩2,480 | ₩2,585 | ₩2,465 | ₩2,545 | +2.62% | 8.1만 |
|---|
| 2026.02.03 | ₩2,425 | ₩2,570 | ₩2,410 | ₩2,480 | +2.27% | 11.6만 |
|---|
| 2026.02.02 | ₩2,430 | ₩2,570 | ₩2,360 | ₩2,425 | -0.21% | 18.5만 |
|---|
| 2026.01.30 | ₩2,490 | ₩2,540 | ₩2,395 | ₩2,430 | -2.41% | 10.5만 |
|---|
| 2026.01.29 | ₩2,550 | ₩2,680 | ₩2,435 | ₩2,490 | -2.35% | 23.1만 |
|---|
| 2026.01.28 | ₩2,495 | ₩2,595 | ₩2,450 | ₩2,570 | +3.01% | 9.7만 |
|---|
| 2026.01.27 | ₩2,470 | ₩2,615 | ₩2,430 | ₩2,495 | +1.01% | 9.6만 |
|---|
| 2026.01.26 | ₩2,330 | ₩2,600 | ₩2,330 | ₩2,490 | +6.87% | 19.4만 |
|---|
| 2026.01.23 | ₩2,305 | ₩2,380 | ₩2,255 | ₩2,350 | +1.95% | 8만 |
|---|
| 2026.01.22 | ₩2,380 | ₩2,380 | ₩2,280 | ₩2,320 | -2.52% | 5.5만 |
|---|
| 2026.01.21 | ₩2,475 | ₩2,475 | ₩2,270 | ₩2,340 | -5.45% | 11.8만 |
|---|
| 2026.01.20 | ₩2,510 | ₩2,510 | ₩2,390 | ₩2,475 | -1.39% | 6만 |
|---|
| 2026.01.19 | ₩2,360 | ₩2,530 | ₩2,355 | ₩2,510 | +6.36% | 9.8만 |
|---|
| 2026.01.16 | ₩2,370 | ₩2,400 | ₩2,320 | ₩2,360 | -0.42% | 7.7만 |
|---|
| 2026.01.15 | ₩2,335 | ₩2,380 | ₩2,290 | ₩2,370 | +1.50% | 5.1만 |
|---|
| 2026.01.14 | ₩2,320 | ₩2,395 | ₩2,250 | ₩2,340 | +0.86% | 9.4만 |
|---|
| 2026.01.13 | ₩2,405 | ₩2,405 | ₩2,300 | ₩2,350 | -2.29% | 6만 |
|---|
| 2026.01.12 | ₩2,400 | ₩2,440 | ₩2,360 | ₩2,385 | -0.63% | 3.6만 |
|---|
| 2026.01.09 | ₩2,380 | ₩2,440 | ₩2,300 | ₩2,400 | +0.84% | 5.5만 |
|---|
| 2026.01.08 | ₩2,450 | ₩2,465 | ₩2,335 | ₩2,350 | -4.08% | 9.9만 |
|---|
| 2026.01.07 | ₩2,530 | ₩2,530 | ₩2,395 | ₩2,455 | -2.96% | 11.1만 |
|---|
| 2026.01.06 | ₩2,535 | ₩2,560 | ₩2,430 | ₩2,530 | -0.20% | 12.8만 |
|---|
| 2026.01.05 | ₩2,525 | ₩2,570 | ₩2,520 | ₩2,560 | +1.39% | 7.5만 |
|---|
| 2026.01.02 | ₩2,610 | ₩2,610 | ₩2,480 | ₩2,520 | -3.45% | 11.5만 |
|---|
| 2025.12.30 | ₩2,700 | ₩2,700 | ₩2,510 | ₩2,590 | -4.07% | 8.8만 |
|---|
| 2025.12.29 | ₩2,615 | ₩2,750 | ₩2,550 | ₩2,700 | +3.25% | 8.9만 |
|---|
| 2025.12.26 | ₩2,650 | ₩2,740 | ₩2,570 | ₩2,650 | 0.00% | 18.9만 |
|---|
| 2025.12.24 | ₩2,500 | ₩2,650 | ₩2,390 | ₩2,560 | +2.40% | 11.6만 |
|---|
| 2025.12.23 | ₩2,620 | ₩2,620 | ₩2,375 | ₩2,445 | -6.68% | 35.1만 |
|---|
| 2025.12.22 | ₩3,290 | ₩3,305 | ₩2,535 | ₩2,620 | -20.36% | 78.5만 |
|---|
| 2025.12.19 | ₩3,270 | ₩3,290 | ₩3,200 | ₩3,285 | +0.46% | 2.5만 |
|---|
| 2025.12.18 | ₩3,285 | ₩3,380 | ₩3,100 | ₩3,270 | -0.46% | 2.9만 |
|---|
| 2025.12.17 | ₩3,430 | ₩3,480 | ₩3,285 | ₩3,290 | -4.08% | 7.2만 |
|---|
| 2025.12.16 | ₩3,500 | ₩3,575 | ₩3,360 | ₩3,430 | -2.00% | 4.1만 |
|---|
| 2025.12.15 | ₩3,395 | ₩3,490 | ₩3,335 | ₩3,490 | +2.80% | 4.3만 |
|---|
| 2025.12.12 | ₩3,410 | ₩3,440 | ₩3,330 | ₩3,430 | +0.59% | 6.2만 |
|---|
| 2025.12.11 | ₩3,490 | ₩3,575 | ₩3,320 | ₩3,440 | -1.43% | 12.3만 |
|---|
| 2025.12.10 | ₩3,510 | ₩3,520 | ₩3,405 | ₩3,490 | -0.57% | 9.3만 |
|---|
| 2025.12.09 | ₩3,540 | ₩3,565 | ₩3,440 | ₩3,510 | -0.85% | 11.4만 |
|---|
| 2025.12.08 | ₩3,750 | ₩3,750 | ₩3,585 | ₩3,590 | -4.27% | 9.9만 |
|---|
| 2025.12.05 | ₩3,595 | ₩3,750 | ₩3,545 | ₩3,700 | +2.92% | 10.3만 |
|---|
| 2025.12.04 | ₩3,610 | ₩3,745 | ₩3,530 | ₩3,620 | +0.28% | 11.8만 |
|---|
| 2025.12.03 | ₩3,580 | ₩3,630 | ₩3,500 | ₩3,610 | +0.84% | 5.4만 |
|---|
| 2025.12.02 | ₩3,485 | ₩3,625 | ₩3,380 | ₩3,620 | +3.87% | 8.4만 |
|---|
| 2025.12.01 | ₩3,610 | ₩3,610 | ₩3,435 | ₩3,445 | -4.57% | 8.9만 |
|---|
| 2025.11.28 | ₩3,605 | ₩3,625 | ₩3,450 | ₩3,610 | +0.14% | 12.3만 |
|---|
| 2025.11.27 | ₩3,365 | ₩3,640 | ₩3,340 | ₩3,605 | +7.13% | 19만 |
|---|
| 2025.11.26 | ₩3,340 | ₩3,385 | ₩3,250 | ₩3,355 | +0.45% | 5.8만 |
|---|
| 2025.11.25 | ₩3,550 | ₩3,580 | ₩3,250 | ₩3,315 | -6.62% | 22.3만 |
|---|
| 2025.11.24 | ₩3,465 | ₩3,565 | ₩3,395 | ₩3,550 | +2.45% | 17.1만 |
|---|
| 2025.11.21 | ₩3,270 | ₩3,510 | ₩3,210 | ₩3,460 | +5.81% | 25.3만 |
|---|
| 2025.11.20 | ₩3,050 | ₩3,370 | ₩3,050 | ₩3,330 | +9.18% | 26.2만 |
|---|
| 2025.11.19 | ₩3,025 | ₩3,100 | ₩2,950 | ₩3,070 | +1.49% | 6만 |
|---|
| 2025.11.18 | ₩3,045 | ₩3,125 | ₩3,010 | ₩3,025 | -0.66% | 9.1만 |
|---|
| 2025.11.17 | ₩3,000 | ₩3,080 | ₩2,940 | ₩3,045 | +1.50% | 5.1만 |
|---|
| 2025.11.14 | ₩2,970 | ₩3,030 | ₩2,965 | ₩3,000 | +1.01% | 3.3만 |
|---|
| 2025.11.13 | ₩3,000 | ₩3,095 | ₩2,970 | ₩3,005 | +0.17% | 6.6만 |
|---|
| 2025.11.12 | ₩2,800 | ₩3,100 | ₩2,800 | ₩2,995 | +6.96% | 20.2만 |
|---|
| 2025.11.11 | ₩2,820 | ₩2,870 | ₩2,760 | ₩2,820 | 0.00% | 2.5만 |
|---|
| 2025.11.10 | ₩2,730 | ₩2,820 | ₩2,715 | ₩2,820 | +3.30% | 3.6만 |
|---|
| 2025.11.07 | ₩2,765 | ₩2,765 | ₩2,680 | ₩2,710 | -1.99% | 2.6만 |
|---|
| 2025.11.06 | ₩2,810 | ₩2,825 | ₩2,740 | ₩2,765 | -1.60% | 4.3만 |
|---|
| 2025.11.05 | ₩2,860 | ₩2,860 | ₩2,700 | ₩2,780 | -2.80% | 6.8만 |
|---|
| 2025.11.04 | ₩2,650 | ₩2,820 | ₩2,600 | ₩2,820 | +6.42% | 7.6만 |
|---|
| 2025.11.03 | ₩2,855 | ₩2,855 | ₩2,660 | ₩2,675 | -6.30% | 21.9만 |
|---|
| 2025.10.31 | ₩2,860 | ₩2,885 | ₩2,830 | ₩2,855 | -0.17% | 5.5만 |
|---|
| 2025.10.30 | ₩2,925 | ₩2,955 | ₩2,845 | ₩2,860 | -2.22% | 7.5만 |
|---|
| 2025.10.29 | ₩2,910 | ₩3,020 | ₩2,900 | ₩2,940 | +1.03% | 3.4만 |
|---|
| 2025.10.28 | ₩2,895 | ₩2,950 | ₩2,885 | ₩2,940 | +1.55% | 2.6만 |
|---|
| 2025.10.27 | ₩2,950 | ₩2,980 | ₩2,900 | ₩2,930 | -0.68% | 5.1만 |
|---|
| 2025.10.24 | ₩2,955 | ₩3,010 | ₩2,855 | ₩2,905 | -1.69% | 4.6만 |
|---|
| 2025.10.23 | ₩3,030 | ₩3,050 | ₩2,950 | ₩2,950 | -2.64% | 3.1만 |
|---|
| 2025.10.22 | ₩3,010 | ₩3,030 | ₩2,975 | ₩3,030 | +0.66% | 2.5만 |
|---|
| 2025.10.21 | ₩2,915 | ₩3,040 | ₩2,915 | ₩3,010 | +3.26% | 3.9만 |
|---|
| 2025.10.20 | ₩2,900 | ₩2,975 | ₩2,870 | ₩2,915 | +0.52% | 5.1만 |
|---|
| 2025.10.17 | ₩2,915 | ₩2,920 | ₩2,850 | ₩2,900 | -0.51% | 5.5만 |
|---|
| 2025.10.16 | ₩2,940 | ₩2,965 | ₩2,890 | ₩2,915 | -0.85% | 5.1만 |
|---|
| 2025.10.15 | ₩2,955 | ₩2,955 | ₩2,865 | ₩2,925 | -1.02% | 9.4만 |
|---|
| 2025.10.14 | ₩2,905 | ₩3,015 | ₩2,900 | ₩2,965 | +2.07% | 8만 |
|---|
| 2025.10.13 | ₩2,990 | ₩2,990 | ₩2,910 | ₩2,930 | -2.01% | 4.4만 |
|---|
| 2025.10.10 | ₩3,000 | ₩3,040 | ₩2,950 | ₩2,965 | -1.17% | 3만 |
|---|