시장 데이터를 불러오는 중
전체 종목
대명에너지 과거 주가
389260.KQ · KOSDAQ
주요 제품·사업: 신재생에너지 발전 공사 및 용역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
389260.KQ · KOSDAQ
주요 제품·사업: 신재생에너지 발전 공사 및 용역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,590 | ₩13,650 | ₩13,290 | ₩13,500 | -0.66% | 5.8만 |
| 2026.10.07 | ₩13,950 | ₩13,950 | ₩13,540 | ₩13,600 | -2.51% | 6.7만 |
| 2026.10.06 | ₩13,410 | ₩13,940 | ₩13,370 | ₩13,930 | +3.88% | 16.1만 |
| 2026.10.02 | ₩13,090 | ₩13,550 | ₩13,090 | ₩13,370 | +2.14% | 9.2만 |
| 2026.10.01 | ₩12,910 | ₩13,240 | ₩12,860 | ₩13,240 | +2.56% | 6.4만 |
| 2026.09.30 | ₩12,870 | ₩13,240 | ₩12,870 | ₩12,960 | +0.70% | 4.8만 |
| 2026.09.29 | ₩13,290 | ₩13,310 | ₩12,700 | ₩12,840 | -3.39% | 7.8만 |
| 2026.09.28 | ₩12,860 | ₩13,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,860 |
| ₩13,290 |
| +3.34% |
| 11.9만 |
| 2026.09.23 | ₩12,820 | ₩13,170 | ₩12,760 | ₩12,830 | +0.08% | 6.7만 |
|---|
| 2026.09.22 | ₩13,050 | ₩13,210 | ₩12,760 | ₩12,760 | -2.22% | 7.3만 |
|---|
| 2026.09.21 | ₩13,360 | ₩13,390 | ₩12,960 | ₩13,030 | -2.47% | 6.7만 |
|---|
| 2026.09.18 | ₩13,030 | ₩13,500 | ₩13,030 | ₩13,230 | +1.53% | 6.6만 |
|---|
| 2026.09.17 | ₩13,060 | ₩13,180 | ₩12,900 | ₩12,970 | -0.69% | 4.2만 |
|---|
| 2026.09.16 | ₩13,010 | ₩13,140 | ₩12,910 | ₩12,960 | -0.38% | 6.3만 |
|---|
| 2026.09.15 | ₩13,080 | ₩13,170 | ₩12,860 | ₩12,990 | -0.69% | 6.1만 |
|---|
| 2026.09.14 | ₩13,460 | ₩13,460 | ₩12,920 | ₩13,070 | -2.90% | 5.4만 |
|---|
| 2026.09.11 | ₩13,320 | ₩13,780 | ₩13,200 | ₩13,340 | +0.15% | 12만 |
|---|
| 2026.09.10 | ₩13,340 | ₩13,740 | ₩13,100 | ₩13,320 | -0.15% | 14.1만 |
|---|
| 2026.09.09 | ₩13,080 | ₩13,480 | ₩13,080 | ₩13,320 | +1.83% | 13만 |
|---|
| 2026.09.08 | ₩13,100 | ₩13,720 | ₩12,930 | ₩13,020 | -0.61% | 19만 |
|---|
| 2026.09.07 | ₩13,150 | ₩13,200 | ₩12,920 | ₩13,030 | -0.91% | 5.1만 |
|---|
| 2026.09.04 | ₩12,750 | ₩13,150 | ₩12,750 | ₩13,150 | +3.14% | 5.4만 |
|---|
| 2026.09.03 | ₩12,900 | ₩13,100 | ₩12,490 | ₩12,670 | -1.78% | 6.4만 |
|---|
| 2026.09.02 | ₩13,050 | ₩13,180 | ₩12,700 | ₩12,700 | -2.68% | 6.3만 |
|---|
| 2026.09.01 | ₩13,330 | ₩13,380 | ₩12,920 | ₩13,180 | -1.13% | 5.4만 |
|---|
| 2026.08.31 | ₩13,640 | ₩13,640 | ₩12,400 | ₩13,330 | -2.27% | 4.6만 |
|---|
| 2026.08.28 | ₩13,760 | ₩13,880 | ₩13,490 | ₩13,690 | -0.51% | 5.9만 |
|---|
| 2026.08.27 | ₩13,620 | ₩13,940 | ₩13,500 | ₩13,710 | +0.66% | 7.7만 |
|---|
| 2026.08.26 | ₩13,330 | ₩13,790 | ₩13,180 | ₩13,730 | +3.00% | 10.9만 |
|---|
| 2026.08.25 | ₩12,540 | ₩13,400 | ₩12,220 | ₩13,380 | +6.70% | 12.8만 |
|---|
| 2026.08.24 | ₩12,900 | ₩12,960 | ₩12,620 | ₩12,750 | -1.16% | 8만 |
|---|
| 2026.08.21 | ₩13,450 | ₩13,450 | ₩12,680 | ₩12,680 | -5.72% | 11만 |
|---|
| 2026.08.20 | ₩13,710 | ₩14,180 | ₩13,510 | ₩13,560 | -1.09% | 14.2만 |
|---|
| 2026.08.19 | ₩13,600 | ₩14,010 | ₩13,300 | ₩13,480 | -0.88% | 12.4만 |
|---|
| 2026.08.18 | ₩14,580 | ₩14,580 | ₩13,850 | ₩13,870 | -4.87% | 11.7만 |
|---|
| 2026.08.14 | ₩15,080 | ₩15,130 | ₩14,400 | ₩14,580 | -3.32% | 19.8만 |
|---|
| 2026.08.13 | ₩14,900 | ₩15,210 | ₩14,730 | ₩15,050 | +1.01% | 30만 |
|---|
| 2026.08.12 | ₩15,110 | ₩15,130 | ₩14,390 | ₩14,900 | -1.39% | 35.9만 |
|---|
| 2026.08.11 | ₩14,630 | ₩15,790 | ₩14,280 | ₩14,910 | +1.91% | 69.6만 |
|---|
| 2026.08.10 | ₩14,300 | ₩14,650 | ₩13,980 | ₩14,620 | +2.24% | 18.3만 |
|---|
| 2026.08.07 | ₩14,510 | ₩15,200 | ₩13,910 | ₩14,260 | -1.72% | 58.8만 |
|---|
| 2026.08.06 | ₩14,590 | ₩14,690 | ₩13,870 | ₩14,020 | -3.91% | 19.2만 |
|---|
| 2026.08.05 | ₩13,210 | ₩14,810 | ₩12,950 | ₩14,540 | +10.07% | 50.2만 |
|---|
| 2026.08.04 | ₩12,640 | ₩13,390 | ₩12,640 | ₩12,950 | +2.45% | 32만 |
|---|
| 2026.08.03 | ₩12,000 | ₩12,640 | ₩11,700 | ₩12,300 | +2.50% | 16.5만 |
|---|
| 2026.07.31 | ₩11,880 | ₩12,210 | ₩11,770 | ₩12,210 | +2.78% | 23.7만 |
|---|
| 2026.07.30 | ₩10,590 | ₩12,100 | ₩10,590 | ₩11,500 | +8.59% | 31.7만 |
|---|
| 2026.07.29 | ₩12,130 | ₩12,540 | ₩10,850 | ₩11,130 | -8.24% | 31.8만 |
|---|
| 2026.07.28 | ₩13,000 | ₩13,280 | ₩12,060 | ₩12,210 | -6.08% | 27.1만 |
|---|
| 2026.07.27 | ₩15,500 | ₩15,710 | ₩13,460 | ₩13,580 | -12.39% | 47.7만 |
|---|
| 2026.07.24 | ₩16,600 | ₩18,040 | ₩15,850 | ₩15,850 | -4.52% | 191.3만 |
|---|
| 2026.07.23 | ₩14,900 | ₩17,410 | ₩14,600 | ₩16,580 | +11.28% | 253.3만 |
|---|
| 2026.07.22 | ₩13,300 | ₩15,420 | ₩13,280 | ₩14,410 | +8.35% | 117.2만 |
|---|
| 2026.07.21 | ₩13,040 | ₩13,750 | ₩12,640 | ₩13,160 | +0.92% | 15.8만 |
|---|
| 2026.07.20 | ₩13,090 | ₩13,870 | ₩13,080 | ₩13,160 | +0.53% | 21.4만 |
|---|
| 2026.07.16 | ₩13,500 | ₩13,780 | ₩13,060 | ₩13,320 | -1.33% | 9.3만 |
|---|
| 2026.07.15 | ₩13,070 | ₩13,680 | ₩12,940 | ₩13,500 | +3.29% | 15.6만 |
|---|
| 2026.07.14 | ₩13,040 | ₩13,740 | ₩12,250 | ₩12,920 | -0.92% | 18.7만 |
|---|
| 2026.07.13 | ₩13,260 | ₩14,260 | ₩13,140 | ₩13,200 | -0.45% | 29.6만 |
|---|
| 2026.07.10 | ₩12,450 | ₩13,290 | ₩12,450 | ₩13,260 | +6.51% | 12.5만 |
|---|
| 2026.07.09 | ₩12,210 | ₩13,040 | ₩11,910 | ₩12,410 | +1.64% | 12.5만 |
|---|
| 2026.07.08 | ₩12,860 | ₩13,200 | ₩12,280 | ₩12,280 | -4.51% | 16.3만 |
|---|
| 2026.07.07 | ₩13,180 | ₩13,760 | ₩12,840 | ₩13,000 | -1.37% | 17.9만 |
|---|
| 2026.07.06 | ₩14,050 | ₩14,250 | ₩13,060 | ₩13,440 | -4.34% | 19.8만 |
|---|
| 2026.07.03 | ₩14,610 | ₩14,700 | ₩13,380 | ₩14,150 | -3.15% | 25.7만 |
|---|
| 2026.07.02 | ₩15,890 | ₩16,480 | ₩14,590 | ₩14,610 | -8.06% | 32.5만 |
|---|
| 2026.07.01 | ₩15,960 | ₩16,940 | ₩15,620 | ₩16,200 | +1.50% | 85.3만 |
|---|
| 2026.06.30 | ₩16,890 | ₩16,890 | ₩15,750 | ₩15,960 | -5.51% | 31.2만 |
|---|
| 2026.06.29 | ₩16,320 | ₩18,850 | ₩16,070 | ₩17,720 | +8.58% | 136.2만 |
|---|
| 2026.06.26 | ₩14,730 | ₩17,740 | ₩13,340 | ₩15,310 | +3.94% | 202.7만 |
|---|
| 2026.06.25 | ₩13,610 | ₩15,130 | ₩13,200 | ₩14,810 | +8.82% | 60.1만 |
|---|
| 2026.06.24 | ₩12,290 | ₩12,800 | ₩12,210 | ₩12,480 | +1.55% | 7.4만 |
|---|
| 2026.06.23 | ₩14,020 | ₩14,230 | ₩12,620 | ₩12,700 | -9.42% | 16만 |
|---|
| 2026.06.22 | ₩14,400 | ₩14,930 | ₩13,900 | ₩14,150 | -1.74% | 8.3만 |
|---|
| 2026.06.19 | ₩15,770 | ₩15,770 | ₩14,410 | ₩14,790 | -6.21% | 19.2만 |
|---|
| 2026.06.18 | ₩17,410 | ₩17,450 | ₩16,140 | ₩16,190 | -7.01% | 23.4만 |
|---|
| 2026.06.17 | ₩16,550 | ₩19,800 | ₩15,690 | ₩17,870 | +7.98% | 229.6만 |
|---|
| 2026.06.16 | ₩14,200 | ₩17,410 | ₩13,800 | ₩16,550 | +16.55% | 150만 |
|---|
| 2026.06.15 | ₩14,100 | ₩14,400 | ₩13,800 | ₩14,230 | +0.92% | 19.7만 |
|---|
| 2026.06.12 | ₩14,030 | ₩14,290 | ₩13,810 | ₩13,970 | -0.43% | 15.4만 |
|---|
| 2026.06.11 | ₩16,200 | ₩16,400 | ₩13,350 | ₩14,020 | -13.46% | 53.9만 |
|---|
| 2026.06.10 | ₩15,500 | ₩15,720 | ₩13,280 | ₩14,000 | -9.68% | 37.5만 |
|---|
| 2026.06.09 | ₩12,600 | ₩13,230 | ₩12,550 | ₩12,990 | +3.10% | 11.8만 |
|---|
| 2026.06.08 | ₩12,770 | ₩13,100 | ₩12,600 | ₩12,600 | -1.33% | 8.6만 |
|---|
| 2026.06.05 | ₩14,110 | ₩14,260 | ₩13,590 | ₩13,820 | -2.06% | 4.6만 |
|---|
| 2026.06.04 | ₩13,900 | ₩14,770 | ₩13,900 | ₩14,270 | +2.66% | 4.5만 |
|---|
| 2026.06.02 | ₩14,400 | ₩14,940 | ₩14,070 | ₩14,110 | -2.01% | 8.6만 |
|---|
| 2026.06.01 | ₩15,270 | ₩15,610 | ₩14,200 | ₩15,080 | -1.24% | 9.5만 |
|---|
| 2026.05.29 | ₩16,110 | ₩16,210 | ₩15,210 | ₩15,610 | -3.10% | 8.9만 |
|---|
| 2026.05.28 | ₩16,660 | ₩16,760 | ₩15,880 | ₩16,190 | -2.82% | 9.2만 |
|---|
| 2026.05.27 | ₩17,650 | ₩17,720 | ₩16,440 | ₩16,660 | -5.61% | 11.6만 |
|---|
| 2026.05.26 | ₩18,400 | ₩18,660 | ₩17,510 | ₩17,580 | -4.46% | 9.8만 |
|---|
| 2026.05.22 | ₩17,800 | ₩18,300 | ₩17,630 | ₩18,070 | +1.52% | 10.1만 |
|---|
| 2026.05.21 | ₩17,140 | ₩17,580 | ₩17,060 | ₩17,250 | +0.64% | 17.1만 |
|---|
| 2026.05.20 | ₩17,680 | ₩18,000 | ₩16,440 | ₩17,140 | -3.05% | 7.5만 |
|---|
| 2026.05.19 | ₩19,090 | ₩19,910 | ₩18,000 | ₩18,140 | -4.98% | 15만 |
|---|
| 2026.05.18 | ₩20,000 | ₩20,000 | ₩18,700 | ₩19,750 | -1.25% | 8.2만 |
|---|
| 2026.05.15 | ₩22,150 | ₩22,150 | ₩19,830 | ₩20,150 | -9.03% | 17만 |
|---|
| 2026.05.14 | ₩20,250 | ₩21,300 | ₩20,250 | ₩20,800 | +2.72% | 9.4만 |
|---|
| 2026.05.13 | ₩20,800 | ₩20,800 | ₩20,000 | ₩20,150 | -3.13% | 6.4만 |
|---|
| 2026.05.12 | ₩20,850 | ₩21,600 | ₩20,400 | ₩20,550 | -1.44% | 10.9만 |
|---|
| 2026.05.11 | ₩22,050 | ₩22,050 | ₩20,900 | ₩20,950 | -4.99% | 8.6만 |
|---|
| 2026.05.08 | ₩22,250 | ₩22,250 | ₩21,300 | ₩21,800 | -2.02% | 6.8만 |
|---|
| 2026.05.07 | ₩22,650 | ₩22,650 | ₩21,750 | ₩21,950 | -3.09% | 12.7만 |
|---|
| 2026.05.06 | ₩24,050 | ₩24,050 | ₩23,200 | ₩23,500 | -2.29% | 13만 |
|---|
| 2026.05.04 | ₩23,850 | ₩23,950 | ₩23,150 | ₩23,900 | +0.21% | 13.9만 |
|---|
| 2026.04.30 | ₩24,900 | ₩25,550 | ₩23,750 | ₩24,250 | -2.61% | 29.2만 |
|---|
| 2026.04.29 | ₩24,700 | ₩25,000 | ₩23,850 | ₩25,000 | +1.21% | 30.7만 |
|---|
| 2026.04.28 | ₩24,450 | ₩24,750 | ₩23,750 | ₩24,100 | -1.43% | 23.8만 |
|---|
| 2026.04.27 | ₩23,300 | ₩26,350 | ₩22,600 | ₩24,750 | +6.22% | 109.6만 |
|---|
| 2026.04.24 | ₩23,150 | ₩23,400 | ₩22,750 | ₩23,100 | -0.22% | 20.3만 |
|---|
| 2026.04.23 | ₩23,350 | ₩23,350 | ₩22,200 | ₩22,950 | -1.71% | 19.7만 |
|---|
| 2026.04.22 | ₩22,300 | ₩22,900 | ₩22,050 | ₩22,750 | +2.02% | 27.8만 |
|---|
| 2026.04.21 | ₩22,300 | ₩22,400 | ₩21,450 | ₩21,850 | -2.02% | 20만 |
|---|
| 2026.04.20 | ₩22,750 | ₩22,800 | ₩22,250 | ₩22,300 | -1.98% | 11.1만 |
|---|
| 2026.04.17 | ₩22,650 | ₩23,200 | ₩22,000 | ₩22,600 | -0.22% | 20.1만 |
|---|
| 2026.04.16 | ₩22,950 | ₩23,400 | ₩22,400 | ₩23,100 | +0.65% | 35.5만 |
|---|
| 2026.04.15 | ₩22,950 | ₩22,950 | ₩21,400 | ₩22,500 | -1.96% | 23.4만 |
|---|
| 2026.04.14 | ₩23,200 | ₩23,250 | ₩22,600 | ₩22,950 | -1.08% | 21.1만 |
|---|
| 2026.04.13 | ₩24,100 | ₩24,250 | ₩23,050 | ₩23,700 | -1.66% | 30.9만 |
|---|
| 2026.04.10 | ₩23,000 | ₩23,300 | ₩22,550 | ₩23,100 | +0.43% | 17.1만 |
|---|
| 2026.04.09 | ₩23,650 | ₩23,750 | ₩22,500 | ₩22,800 | -3.59% | 40.1만 |
|---|
| 2026.04.08 | ₩22,300 | ₩22,800 | ₩21,950 | ₩22,700 | +1.79% | 36.5만 |
|---|
| 2026.04.07 | ₩24,200 | ₩24,350 | ₩22,850 | ₩23,300 | -3.72% | 38.5만 |
|---|
| 2026.04.06 | ₩26,350 | ₩26,350 | ₩24,400 | ₩24,650 | -6.45% | 70.3만 |
|---|
| 2026.04.03 | ₩23,600 | ₩27,600 | ₩23,300 | ₩27,300 | +15.68% | 307.4만 |
|---|
| 2026.04.02 | ₩21,700 | ₩24,650 | ₩21,050 | ₩24,650 | +13.59% | 148.4만 |
|---|
| 2026.04.01 | ₩22,550 | ₩22,650 | ₩21,000 | ₩21,550 | -4.43% | 58.9만 |
|---|
| 2026.03.31 | ₩25,050 | ₩25,800 | ₩21,750 | ₩22,000 | -12.18% | 169.4만 |
|---|
| 2026.03.30 | ₩21,200 | ₩24,400 | ₩20,250 | ₩24,250 | +14.39% | 198.8만 |
|---|
| 2026.03.27 | ₩20,700 | ₩20,950 | ₩19,600 | ₩20,000 | -3.38% | 35.6만 |
|---|
| 2026.03.26 | ₩20,100 | ₩20,350 | ₩19,400 | ₩19,510 | -2.94% | 28만 |
|---|
| 2026.03.25 | ₩20,950 | ₩20,950 | ₩19,990 | ₩20,450 | -2.39% | 20.7만 |
|---|
| 2026.03.24 | ₩21,800 | ₩21,950 | ₩20,200 | ₩20,700 | -5.05% | 33.5만 |
|---|
| 2026.03.23 | ₩25,500 | ₩25,650 | ₩21,550 | ₩22,400 | -12.16% | 110.9만 |
|---|
| 2026.03.20 | ₩22,200 | ₩24,400 | ₩22,000 | ₩23,350 | +5.18% | 167.3만 |
|---|
| 2026.03.19 | ₩21,450 | ₩21,500 | ₩20,300 | ₩20,700 | -3.50% | 52.1만 |
|---|
| 2026.03.18 | ₩20,400 | ₩20,500 | ₩20,100 | ₩20,300 | -0.49% | 19.5만 |
|---|
| 2026.03.17 | ₩20,150 | ₩20,950 | ₩20,000 | ₩20,250 | +0.50% | 48.5만 |
|---|
| 2026.03.16 | ₩21,100 | ₩21,100 | ₩19,500 | ₩20,400 | -3.32% | 42.8만 |
|---|
| 2026.03.13 | ₩21,200 | ₩21,400 | ₩20,000 | ₩20,150 | -4.95% | 84.1만 |
|---|
| 2026.03.12 | ₩17,700 | ₩21,950 | ₩17,700 | ₩21,900 | +23.73% | 199.9만 |
|---|
| 2026.03.11 | ₩18,140 | ₩18,370 | ₩17,550 | ₩17,940 | -1.10% | 15.3만 |
|---|
| 2026.03.10 | ₩17,200 | ₩18,350 | ₩17,200 | ₩17,950 | +4.36% | 23.7만 |
|---|
| 2026.03.09 | ₩20,950 | ₩21,100 | ₩18,000 | ₩18,120 | -13.51% | 76.8만 |
|---|
| 2026.03.06 | ₩18,320 | ₩18,350 | ₩16,400 | ₩17,500 | -4.48% | 48.7만 |
|---|
| 2026.03.05 | ₩15,000 | ₩15,680 | ₩14,830 | ₩15,580 | +3.87% | 16.1만 |
|---|
| 2026.03.04 | ₩16,310 | ₩16,610 | ₩13,720 | ₩14,000 | -14.16% | 33.1만 |
|---|
| 2026.03.03 | ₩24,400 | ₩24,600 | ₩18,660 | ₩18,770 | -23.07% | 138.5만 |
|---|
| 2026.02.27 | ₩19,850 | ₩20,700 | ₩19,440 | ₩20,050 | +1.01% | 17.3만 |
|---|
| 2026.02.26 | ₩19,620 | ₩20,850 | ₩18,950 | ₩20,000 | +1.94% | 11.6만 |
|---|
| 2026.02.25 | ₩19,940 | ₩20,100 | ₩19,550 | ₩19,700 | -1.20% | 6만 |
|---|
| 2026.02.24 | ₩19,660 | ₩20,200 | ₩19,590 | ₩20,100 | +2.24% | 5.7만 |
|---|
| 2026.02.23 | ₩20,400 | ₩20,550 | ₩19,390 | ₩19,700 | -3.43% | 7.5만 |
|---|
| 2026.02.20 | ₩20,700 | ₩21,050 | ₩20,000 | ₩20,150 | -2.66% | 12.8만 |
|---|
| 2026.02.19 | ₩20,200 | ₩20,750 | ₩19,720 | ₩20,600 | +1.98% | 11.2만 |
|---|
| 2026.02.13 | ₩20,050 | ₩20,500 | ₩19,470 | ₩19,670 | -1.90% | 7.8만 |
|---|
| 2026.02.12 | ₩19,880 | ₩19,940 | ₩19,500 | ₩19,670 | -1.06% | 4.8만 |
|---|
| 2026.02.11 | ₩19,850 | ₩20,300 | ₩19,500 | ₩19,880 | +0.15% | 5.7만 |
|---|
| 2026.02.10 | ₩20,050 | ₩20,200 | ₩19,360 | ₩19,850 | -1.00% | 8.4만 |
|---|
| 2026.02.09 | ₩19,480 | ₩21,250 | ₩18,440 | ₩20,350 | +4.47% | 36.9만 |
|---|
| 2026.02.06 | ₩18,450 | ₩20,950 | ₩18,110 | ₩19,480 | +5.58% | 30.2만 |
|---|
| 2026.02.05 | ₩20,050 | ₩20,150 | ₩19,050 | ₩19,160 | -4.44% | 23.1만 |
|---|
| 2026.02.04 | ₩17,280 | ₩21,050 | ₩17,070 | ₩21,000 | +21.53% | 117.4만 |
|---|
| 2026.02.03 | ₩16,900 | ₩17,100 | ₩16,510 | ₩17,100 | +1.18% | 4.1만 |
|---|
| 2026.02.02 | ₩17,500 | ₩17,500 | ₩16,520 | ₩16,760 | -4.23% | 4.5만 |
|---|
| 2026.01.30 | ₩17,810 | ₩18,520 | ₩17,150 | ₩17,580 | -1.29% | 8만 |
|---|
| 2026.01.29 | ₩17,150 | ₩17,720 | ₩16,940 | ₩17,560 | +2.39% | 5.5만 |
|---|
| 2026.01.28 | ₩17,500 | ₩17,500 | ₩16,950 | ₩17,050 | -2.57% | 3.8만 |
|---|
| 2026.01.27 | ₩17,570 | ₩17,600 | ₩17,210 | ₩17,230 | -1.94% | 3.4만 |
|---|
| 2026.01.26 | ₩17,620 | ₩17,620 | ₩17,210 | ₩17,590 | -0.17% | 5.1만 |
|---|
| 2026.01.23 | ₩17,470 | ₩18,160 | ₩17,390 | ₩17,490 | +0.11% | 6.7만 |
|---|
| 2026.01.22 | ₩17,010 | ₩17,340 | ₩16,800 | ₩17,280 | +1.59% | 4.4만 |
|---|
| 2026.01.21 | ₩17,500 | ₩17,500 | ₩16,520 | ₩17,000 | -2.86% | 5.6만 |
|---|
| 2026.01.20 | ₩17,000 | ₩17,630 | ₩16,750 | ₩17,630 | +3.71% | 6.7만 |
|---|
| 2026.01.19 | ₩17,190 | ₩17,400 | ₩16,990 | ₩17,070 | -0.70% | 3.9만 |
|---|
| 2026.01.16 | ₩17,720 | ₩17,910 | ₩17,120 | ₩17,340 | -2.14% | 2.8만 |
|---|
| 2026.01.15 | ₩17,890 | ₩17,890 | ₩17,350 | ₩17,640 | -1.40% | 3.1만 |
|---|
| 2026.01.14 | ₩18,000 | ₩18,000 | ₩17,440 | ₩17,800 | -1.11% | 5.1만 |
|---|
| 2026.01.13 | ₩17,840 | ₩18,060 | ₩17,370 | ₩18,060 | +1.23% | 3.3만 |
|---|
| 2026.01.12 | ₩17,870 | ₩18,030 | ₩17,460 | ₩17,730 | -0.78% | 3.2만 |
|---|
| 2026.01.09 | ₩17,800 | ₩17,900 | ₩17,560 | ₩17,870 | +0.39% | 1.9만 |
|---|
| 2026.01.08 | ₩18,500 | ₩18,500 | ₩17,730 | ₩17,770 | -3.95% | 2.8만 |
|---|
| 2026.01.07 | ₩19,310 | ₩19,310 | ₩18,220 | ₩18,500 | -4.19% | 4.4만 |
|---|
| 2026.01.06 | ₩19,490 | ₩19,490 | ₩19,070 | ₩19,310 | -0.92% | 2.9만 |
|---|
| 2026.01.05 | ₩18,990 | ₩19,400 | ₩18,720 | ₩19,400 | +2.16% | 2.4만 |
|---|
| 2026.01.02 | ₩19,100 | ₩19,140 | ₩18,600 | ₩18,650 | -2.36% | 2.8만 |
|---|
| 2025.12.30 | ₩19,460 | ₩19,460 | ₩18,910 | ₩19,000 | -2.36% | 1.5만 |
|---|
| 2025.12.29 | ₩19,450 | ₩19,620 | ₩19,280 | ₩19,460 | +0.05% | 2만 |
|---|
| 2025.12.26 | ₩20,150 | ₩20,150 | ₩19,400 | ₩19,600 | -2.73% | 1.5만 |
|---|
| 2025.12.24 | ₩20,500 | ₩20,700 | ₩19,990 | ₩20,200 | -1.46% | 2.2만 |
|---|
| 2025.12.23 | ₩20,650 | ₩21,400 | ₩20,400 | ₩20,500 | -0.73% | 5.8만 |
|---|
| 2025.12.22 | ₩20,300 | ₩20,750 | ₩19,970 | ₩20,500 | +0.99% | 3.1만 |
|---|
| 2025.12.19 | ₩19,230 | ₩20,450 | ₩19,230 | ₩20,200 | +5.04% | 3.4만 |
|---|
| 2025.12.18 | ₩19,100 | ₩19,430 | ₩18,750 | ₩19,200 | +0.52% | 2.2만 |
|---|
| 2025.12.17 | ₩18,850 | ₩19,470 | ₩18,620 | ₩19,330 | +2.55% | 6.8만 |
|---|
| 2025.12.16 | ₩19,480 | ₩19,510 | ₩18,740 | ₩18,830 | -3.34% | 2.3만 |
|---|
| 2025.12.15 | ₩19,300 | ₩19,590 | ₩18,240 | ₩19,500 | +1.04% | 2.1만 |
|---|
| 2025.12.12 | ₩18,570 | ₩19,790 | ₩18,550 | ₩19,740 | +6.30% | 8.4만 |
|---|
| 2025.12.11 | ₩18,800 | ₩19,000 | ₩18,460 | ₩18,550 | -1.33% | 1.5만 |
|---|
| 2025.12.10 | ₩19,000 | ₩19,120 | ₩18,500 | ₩18,750 | -1.32% | 2.6만 |
|---|
| 2025.12.09 | ₩18,900 | ₩19,100 | ₩18,830 | ₩19,080 | +0.95% | 2만 |
|---|
| 2025.12.08 | ₩19,150 | ₩19,150 | ₩18,780 | ₩18,900 | -1.31% | 2.5만 |
|---|
| 2025.12.05 | ₩18,850 | ₩19,150 | ₩18,640 | ₩19,150 | +1.59% | 2.4만 |
|---|
| 2025.12.04 | ₩19,210 | ₩19,220 | ₩18,500 | ₩18,850 | -1.87% | 1.8만 |
|---|
| 2025.12.03 | ₩19,000 | ₩19,160 | ₩18,790 | ₩19,160 | +0.84% | 2.7만 |
|---|
| 2025.12.02 | ₩19,050 | ₩19,180 | ₩18,720 | ₩18,940 | -0.58% | 3.1만 |
|---|
| 2025.12.01 | ₩19,290 | ₩19,490 | ₩18,870 | ₩19,100 | -0.98% | 2.3만 |
|---|
| 2025.11.28 | ₩19,140 | ₩19,450 | ₩19,050 | ₩19,450 | +1.62% | 2.8만 |
|---|
| 2025.11.27 | ₩19,200 | ₩19,410 | ₩19,040 | ₩19,250 | +0.26% | 1.9만 |
|---|
| 2025.11.26 | ₩18,810 | ₩19,100 | ₩18,620 | ₩19,000 | +1.01% | 2만 |
|---|
| 2025.11.25 | ₩18,730 | ₩18,980 | ₩18,500 | ₩18,800 | +0.37% | 1.5만 |
|---|
| 2025.11.24 | ₩18,880 | ₩18,910 | ₩18,350 | ₩18,730 | -0.79% | 1.4만 |
|---|
| 2025.11.21 | ₩18,920 | ₩19,300 | ₩18,410 | ₩18,690 | -1.22% | 2.1만 |
|---|
| 2025.11.20 | ₩19,670 | ₩19,900 | ₩19,410 | ₩19,650 | -0.10% | 2.3만 |
|---|
| 2025.11.19 | ₩19,800 | ₩20,100 | ₩19,030 | ₩19,380 | -2.12% | 3.1만 |
|---|
| 2025.11.18 | ₩20,500 | ₩20,800 | ₩19,600 | ₩19,900 | -2.93% | 3.4만 |
|---|
| 2025.11.17 | ₩20,950 | ₩21,000 | ₩20,500 | ₩20,800 | -0.72% | 1.7만 |
|---|
| 2025.11.14 | ₩21,500 | ₩21,500 | ₩20,650 | ₩20,800 | -3.26% | 2.9만 |
|---|
| 2025.11.13 | ₩21,500 | ₩22,200 | ₩21,500 | ₩21,900 | +1.86% | 4.1만 |
|---|
| 2025.11.12 | ₩21,500 | ₩21,850 | ₩20,900 | ₩21,700 | +0.93% | 3.8만 |
|---|
| 2025.11.11 | ₩21,450 | ₩21,700 | ₩21,200 | ₩21,450 | 0.00% | 2.2만 |
|---|
| 2025.11.10 | ₩20,650 | ₩22,000 | ₩20,650 | ₩21,250 | +2.91% | 5.6만 |
|---|
| 2025.11.07 | ₩20,400 | ₩20,800 | ₩20,100 | ₩20,600 | +0.98% | 3.6만 |
|---|
| 2025.11.06 | ₩21,550 | ₩21,800 | ₩20,650 | ₩21,050 | -2.32% | 3.7만 |
|---|
| 2025.11.05 | ₩22,350 | ₩22,350 | ₩20,500 | ₩21,250 | -4.92% | 9.4만 |
|---|
| 2025.11.04 | ₩23,450 | ₩23,450 | ₩22,350 | ₩22,900 | -2.35% | 5.2만 |
|---|
| 2025.11.03 | ₩21,300 | ₩23,550 | ₩21,200 | ₩23,350 | +9.62% | 19.3만 |
|---|
| 2025.10.31 | ₩21,300 | ₩21,350 | ₩20,550 | ₩21,000 | -1.41% | 4.4만 |
|---|
| 2025.10.30 | ₩21,400 | ₩21,500 | ₩20,800 | ₩21,350 | -0.23% | 4만 |
|---|
| 2025.10.29 | ₩22,250 | ₩22,250 | ₩21,450 | ₩21,850 | -1.80% | 4.5만 |
|---|
| 2025.10.28 | ₩22,300 | ₩22,350 | ₩21,850 | ₩22,050 | -1.12% | 3만 |
|---|
| 2025.10.27 | ₩22,500 | ₩23,450 | ₩22,100 | ₩22,350 | -0.67% | 7.9만 |
|---|
| 2025.10.24 | ₩21,800 | ₩22,400 | ₩21,250 | ₩22,400 | +2.75% | 6.8만 |
|---|
| 2025.10.23 | ₩20,950 | ₩21,700 | ₩20,700 | ₩21,700 | +3.58% | 4.5만 |
|---|
| 2025.10.22 | ₩20,850 | ₩21,200 | ₩20,200 | ₩21,100 | +1.20% | 3.6만 |
|---|
| 2025.10.21 | ₩22,000 | ₩22,300 | ₩20,700 | ₩20,800 | -5.45% | 10만 |
|---|
| 2025.10.20 | ₩21,850 | ₩22,300 | ₩21,650 | ₩22,000 | +0.69% | 2.5만 |
|---|
| 2025.10.17 | ₩22,700 | ₩22,850 | ₩21,950 | ₩22,250 | -1.98% | 3.2만 |
|---|
| 2025.10.16 | ₩23,250 | ₩23,400 | ₩22,550 | ₩23,100 | -0.65% | 4.8만 |
|---|
| 2025.10.15 | ₩21,900 | ₩22,950 | ₩21,650 | ₩22,850 | +4.34% | 5.4만 |
|---|
| 2025.10.14 | ₩21,900 | ₩22,700 | ₩21,250 | ₩21,800 | -0.46% | 4.3만 |
|---|
| 2025.10.13 | ₩21,200 | ₩22,000 | ₩20,850 | ₩21,900 | +3.30% | 2.3만 |
|---|
| 2025.10.10 | ₩22,300 | ₩22,400 | ₩21,900 | ₩22,300 | 0.00% | 2.5만 |
|---|