시장 데이터를 불러오는 중
전체 종목
대진첨단소재 과거 주가
393970.KQ · KOSDAQ
주요 제품·사업: 이차전지 공정용 대전방지트레이, 대전방지코팅액, 이차전지용 PET이형필름
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
393970.KQ · KOSDAQ
주요 제품·사업: 이차전지 공정용 대전방지트레이, 대전방지코팅액, 이차전지용 PET이형필름
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
| 2026.10.07 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
| 2026.10.06 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
| 2026.10.02 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
| 2026.10.01 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
| 2026.09.30 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
| 2026.09.29 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
| 2026.09.28 | ₩2,825 | ₩2,825 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,825 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.15 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.14 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.13 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.10 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.09 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.08 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.07 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.06 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.03 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.02 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.07.01 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.30 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.06 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.03 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.02 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.04.01 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.31 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.30 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.27 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.26 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.25 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.24 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.23 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.20 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.19 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.18 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.17 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.16 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.13 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.12 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.11 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.10 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.09 | ₩2,825 | ₩2,825 | ₩2,825 | ₩2,825 | 0.00% | 0 |
|---|
| 2026.03.06 | ₩2,690 | ₩2,825 | ₩2,630 | ₩2,825 | +5.02% | 29.8만 |
|---|
| 2026.03.05 | ₩2,540 | ₩2,815 | ₩2,520 | ₩2,760 | +8.66% | 47.2만 |
|---|
| 2026.03.04 | ₩3,065 | ₩3,065 | ₩3,065 | ₩3,065 | 0.00% | 0 |
|---|
| 2026.03.03 | ₩3,065 | ₩3,065 | ₩3,065 | ₩3,065 | 0.00% | 0 |
|---|
| 2026.02.27 | ₩3,255 | ₩3,255 | ₩3,000 | ₩3,065 | -5.84% | 91.7만 |
|---|
| 2026.02.26 | ₩3,750 | ₩3,800 | ₩3,150 | ₩3,265 | -12.93% | 136.3만 |
|---|
| 2026.02.25 | ₩3,795 | ₩3,810 | ₩3,725 | ₩3,750 | -1.19% | 26.7만 |
|---|
| 2026.02.24 | ₩3,665 | ₩3,780 | ₩3,665 | ₩3,735 | +1.91% | 30.2만 |
|---|
| 2026.02.23 | ₩3,755 | ₩3,810 | ₩3,595 | ₩3,695 | -1.60% | 39.9만 |
|---|
| 2026.02.20 | ₩3,800 | ₩3,860 | ₩3,725 | ₩3,730 | -1.84% | 43.4만 |
|---|
| 2026.02.19 | ₩3,920 | ₩3,985 | ₩3,755 | ₩3,810 | -2.81% | 45.2만 |
|---|
| 2026.02.13 | ₩4,050 | ₩4,070 | ₩3,900 | ₩3,920 | -3.21% | 35.2만 |
|---|
| 2026.02.12 | ₩4,200 | ₩4,210 | ₩4,075 | ₩4,080 | -2.86% | 35.6만 |
|---|
| 2026.02.11 | ₩4,280 | ₩4,280 | ₩4,145 | ₩4,145 | -3.15% | 51.1만 |
|---|
| 2026.02.10 | ₩3,885 | ₩4,950 | ₩3,880 | ₩4,320 | +11.20% | 552.5만 |
|---|
| 2026.02.09 | ₩3,885 | ₩4,050 | ₩3,825 | ₩3,890 | +0.13% | 37.1만 |
|---|
| 2026.02.06 | ₩3,950 | ₩3,950 | ₩3,550 | ₩3,745 | -5.19% | 31.6만 |
|---|
| 2026.02.05 | ₩4,020 | ₩4,025 | ₩3,840 | ₩3,840 | -4.48% | 34만 |
|---|
| 2026.02.04 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.02.03 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.02.02 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.01.30 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.01.29 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.01.28 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.01.27 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.01.26 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2026.01.23 | ₩4,280 | ₩4,300 | ₩4,035 | ₩4,110 | -3.97% | 33.8만 |
|---|
| 2026.01.22 | ₩3,980 | ₩4,235 | ₩3,980 | ₩4,220 | +6.03% | 61만 |
|---|
| 2026.01.21 | ₩4,165 | ₩4,165 | ₩3,875 | ₩3,970 | -4.68% | 50.1만 |
|---|
| 2026.01.20 | ₩4,030 | ₩4,200 | ₩3,945 | ₩4,170 | +3.47% | 36.2만 |
|---|
| 2026.01.19 | ₩4,020 | ₩4,070 | ₩3,940 | ₩4,030 | +0.25% | 39.7만 |
|---|
| 2026.01.16 | ₩4,435 | ₩4,435 | ₩4,435 | ₩4,435 | 0.00% | 0 |
|---|
| 2026.01.15 | ₩4,435 | ₩4,435 | ₩4,435 | ₩4,435 | 0.00% | 0 |
|---|
| 2026.01.14 | ₩4,435 | ₩4,435 | ₩4,435 | ₩4,435 | 0.00% | 0 |
|---|
| 2026.01.13 | ₩4,435 | ₩4,435 | ₩4,435 | ₩4,435 | 0.00% | 0 |
|---|
| 2026.01.12 | ₩4,435 | ₩4,435 | ₩4,435 | ₩4,435 | 0.00% | 0 |
|---|
| 2026.01.09 | ₩4,405 | ₩4,470 | ₩4,340 | ₩4,435 | +0.68% | 19만 |
|---|
| 2026.01.08 | ₩4,460 | ₩4,635 | ₩4,430 | ₩4,430 | -0.67% | 22.7만 |
|---|
| 2026.01.07 | ₩4,510 | ₩4,640 | ₩4,445 | ₩4,515 | +0.11% | 28.4만 |
|---|
| 2026.01.06 | ₩4,690 | ₩4,690 | ₩4,425 | ₩4,510 | -3.84% | 30.5만 |
|---|
| 2026.01.05 | ₩4,425 | ₩4,645 | ₩4,425 | ₩4,535 | +2.49% | 32.7만 |
|---|
| 2026.01.02 | ₩4,300 | ₩4,490 | ₩4,240 | ₩4,430 | +3.02% | 31.4만 |
|---|
| 2025.12.30 | ₩4,355 | ₩4,415 | ₩4,290 | ₩4,305 | -1.15% | 17.5만 |
|---|
| 2025.12.29 | ₩4,360 | ₩4,450 | ₩4,230 | ₩4,400 | +0.92% | 24.9만 |
|---|
| 2025.12.26 | ₩4,510 | ₩4,605 | ₩4,350 | ₩4,365 | -3.22% | 31.8만 |
|---|
| 2025.12.24 | ₩4,635 | ₩4,640 | ₩4,445 | ₩4,505 | -2.80% | 33.2만 |
|---|
| 2025.12.23 | ₩4,805 | ₩4,810 | ₩4,590 | ₩4,590 | -4.47% | 52.7만 |
|---|
| 2025.12.22 | ₩4,940 | ₩5,180 | ₩4,730 | ₩4,800 | -2.83% | 79.4만 |
|---|
| 2025.12.19 | ₩4,810 | ₩5,110 | ₩4,690 | ₩5,040 | +4.78% | 76.3만 |
|---|
| 2025.12.18 | ₩4,860 | ₩4,940 | ₩4,750 | ₩4,810 | -1.03% | 50.6만 |
|---|
| 2025.12.17 | ₩5,100 | ₩5,280 | ₩4,945 | ₩4,990 | -2.16% | 80.6만 |
|---|
| 2025.12.16 | ₩5,350 | ₩5,500 | ₩5,010 | ₩5,010 | -6.36% | 111.4만 |
|---|
| 2025.12.15 | ₩5,210 | ₩5,940 | ₩5,010 | ₩5,510 | +5.76% | 319.3만 |
|---|
| 2025.12.12 | ₩5,440 | ₩5,600 | ₩5,110 | ₩5,250 | -3.49% | 142만 |
|---|
| 2025.12.11 | ₩4,985 | ₩5,660 | ₩4,925 | ₩5,440 | +9.13% | 416.7만 |
|---|
| 2025.12.10 | ₩5,060 | ₩5,210 | ₩4,845 | ₩4,895 | -3.26% | 162.1만 |
|---|
| 2025.12.09 | ₩4,405 | ₩5,150 | ₩4,315 | ₩5,130 | +16.46% | 606.4만 |
|---|
| 2025.12.08 | ₩4,290 | ₩4,415 | ₩4,220 | ₩4,410 | +2.80% | 39.8만 |
|---|
| 2025.12.05 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2025.12.04 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2025.12.03 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2025.12.02 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2025.12.01 | ₩4,110 | ₩4,110 | ₩4,110 | ₩4,110 | 0.00% | 0 |
|---|
| 2025.11.28 | ₩4,055 | ₩4,325 | ₩3,990 | ₩4,110 | +1.36% | 81.6만 |
|---|
| 2025.11.27 | ₩3,945 | ₩4,020 | ₩3,865 | ₩3,975 | +0.76% | 40.4만 |
|---|
| 2025.11.26 | ₩3,780 | ₩3,960 | ₩3,770 | ₩3,945 | +4.37% | 46.9만 |
|---|
| 2025.11.25 | ₩3,950 | ₩4,045 | ₩3,740 | ₩3,770 | -4.56% | 47.7만 |
|---|
| 2025.11.24 | ₩3,955 | ₩3,995 | ₩3,805 | ₩3,900 | -1.39% | 39.6만 |
|---|
| 2025.11.21 | ₩3,970 | ₩4,020 | ₩3,935 | ₩3,940 | -0.76% | 39만 |
|---|
| 2025.11.20 | ₩4,050 | ₩4,105 | ₩3,995 | ₩4,070 | +0.49% | 47.8만 |
|---|
| 2025.11.19 | ₩4,100 | ₩4,125 | ₩3,955 | ₩4,020 | -1.95% | 50.9만 |
|---|
| 2025.11.18 | ₩4,220 | ₩4,345 | ₩4,000 | ₩4,095 | -2.96% | 63.9만 |
|---|
| 2025.11.17 | ₩4,410 | ₩4,470 | ₩4,145 | ₩4,220 | -4.31% | 83.5만 |
|---|
| 2025.11.14 | ₩4,650 | ₩4,650 | ₩4,390 | ₩4,390 | -5.59% | 125.4만 |
|---|
| 2025.11.13 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.11.12 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.11.11 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.11.10 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.11.07 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.11.06 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.11.05 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.11.04 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.11.03 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.10.31 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.10.30 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.10.29 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.10.28 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.10.27 | ₩7,750 | ₩7,750 | ₩7,750 | ₩7,750 | 0.00% | 0 |
|---|
| 2025.10.24 | ₩6,780 | ₩8,340 | ₩6,780 | ₩7,750 | +14.31% | 897.5만 |
|---|
| 2025.10.23 | ₩7,020 | ₩7,080 | ₩6,750 | ₩6,770 | -3.56% | 46.7만 |
|---|
| 2025.10.22 | ₩7,050 | ₩7,300 | ₩6,850 | ₩7,090 | +0.57% | 81.7만 |
|---|
| 2025.10.21 | ₩7,010 | ₩7,560 | ₩6,800 | ₩6,970 | -0.57% | 188.9만 |
|---|
| 2025.10.20 | ₩7,220 | ₩7,220 | ₩6,850 | ₩7,080 | -1.94% | 111.8만 |
|---|
| 2025.10.17 | ₩6,410 | ₩6,410 | ₩6,410 | ₩6,410 | 0.00% | 0 |
|---|
| 2025.10.16 | ₩6,410 | ₩6,410 | ₩6,410 | ₩6,410 | 0.00% | 0 |
|---|
| 2025.10.15 | ₩6,410 | ₩6,410 | ₩6,410 | ₩6,410 | 0.00% | 0 |
|---|
| 2025.10.14 | ₩6,410 | ₩6,410 | ₩6,410 | ₩6,410 | 0.00% | 0 |
|---|
| 2025.10.13 | ₩6,410 | ₩6,410 | ₩6,410 | ₩6,410 | 0.00% | 0 |
|---|
| 2025.10.10 | ₩6,410 | ₩6,410 | ₩6,410 | ₩6,410 | 0.00% | 0 |
|---|