시장 데이터를 불러오는 중
전체 종목
더본코리아 과거 주가
475560.KS · KOSPI
주요 제품·사업: 프랜차이즈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
475560.KS · KOSPI
주요 제품·사업: 프랜차이즈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,200 | ₩14,200 | ₩13,990 | ₩14,100 | -0.70% | 1.7만 |
| 2026.10.07 | ₩14,310 | ₩14,410 | ₩14,190 | ₩14,200 | -0.77% | 1.2만 |
| 2026.10.06 | ₩14,210 | ₩14,390 | ₩14,200 | ₩14,230 | +0.14% | 1.6만 |
| 2026.10.02 | ₩14,310 | ₩14,400 | ₩14,260 | ₩14,290 | -0.14% | 1.3만 |
| 2026.10.01 | ₩14,340 | ₩14,440 | ₩14,190 | ₩14,440 | +0.70% | 1.2만 |
| 2026.09.30 | ₩14,260 | ₩14,640 | ₩14,260 | ₩14,340 | +0.56% | 1.2만 |
| 2026.09.29 | ₩14,600 | ₩14,770 | ₩14,200 | ₩14,340 | -1.78% | 2만 |
| 2026.09.28 | ₩14,580 | ₩14,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,570 |
| ₩14,610 |
| +0.21% |
| 1.6만 |
| 2026.09.23 | ₩14,620 | ₩14,750 | ₩14,470 | ₩14,560 | -0.41% | 1.4만 |
|---|
| 2026.09.22 | ₩14,740 | ₩14,940 | ₩14,550 | ₩14,560 | -1.22% | 1.5만 |
|---|
| 2026.09.21 | ₩14,780 | ₩15,210 | ₩14,610 | ₩14,680 | -0.68% | 2.1만 |
|---|
| 2026.09.18 | ₩14,710 | ₩16,170 | ₩14,620 | ₩14,770 | +0.41% | 7.9만 |
|---|
| 2026.09.17 | ₩14,300 | ₩14,620 | ₩14,260 | ₩14,440 | +0.98% | 1.5만 |
|---|
| 2026.09.16 | ₩14,620 | ₩14,820 | ₩14,290 | ₩14,300 | -2.19% | 1.9만 |
|---|
| 2026.09.15 | ₩14,850 | ₩15,130 | ₩14,700 | ₩14,720 | -0.88% | 2만 |
|---|
| 2026.09.14 | ₩15,090 | ₩15,200 | ₩14,510 | ₩14,830 | -1.72% | 1.7만 |
|---|
| 2026.09.11 | ₩15,130 | ₩15,260 | ₩14,920 | ₩15,100 | -0.20% | 1.6만 |
|---|
| 2026.09.10 | ₩15,480 | ₩15,570 | ₩15,070 | ₩15,140 | -2.20% | 2.9만 |
|---|
| 2026.09.09 | ₩15,680 | ₩15,950 | ₩15,460 | ₩15,480 | -1.28% | 2.5만 |
|---|
| 2026.09.08 | ₩15,440 | ₩16,740 | ₩15,320 | ₩15,680 | +1.55% | 6.3만 |
|---|
| 2026.09.07 | ₩15,490 | ₩15,490 | ₩15,090 | ₩15,430 | -0.39% | 3.2만 |
|---|
| 2026.09.04 | ₩15,090 | ₩15,660 | ₩15,090 | ₩15,430 | +2.25% | 3.2만 |
|---|
| 2026.09.03 | ₩15,650 | ₩16,150 | ₩14,910 | ₩15,090 | -3.58% | 10만 |
|---|
| 2026.09.02 | ₩16,330 | ₩16,330 | ₩15,650 | ₩15,650 | -4.16% | 4.7만 |
|---|
| 2026.09.01 | ₩16,000 | ₩16,620 | ₩16,000 | ₩16,480 | +3.00% | 6.6만 |
|---|
| 2026.08.31 | ₩16,240 | ₩16,550 | ₩15,600 | ₩16,150 | -0.55% | 10.1만 |
|---|
| 2026.08.28 | ₩16,470 | ₩16,550 | ₩16,210 | ₩16,250 | -1.34% | 7.3만 |
|---|
| 2026.08.27 | ₩17,210 | ₩17,210 | ₩16,430 | ₩16,560 | -3.78% | 11.4만 |
|---|
| 2026.08.26 | ₩18,030 | ₩18,180 | ₩17,180 | ₩17,210 | -4.55% | 16.5만 |
|---|
| 2026.08.25 | ₩18,710 | ₩18,760 | ₩17,500 | ₩18,320 | -2.08% | 8.6만 |
|---|
| 2026.08.24 | ₩19,040 | ₩19,390 | ₩18,500 | ₩19,200 | +0.84% | 7.7만 |
|---|
| 2026.08.21 | ₩19,780 | ₩20,250 | ₩18,200 | ₩18,360 | -7.18% | 24.4만 |
|---|
| 2026.08.20 | ₩18,300 | ₩18,330 | ₩17,420 | ₩17,500 | -4.37% | 12.3만 |
|---|
| 2026.08.19 | ₩21,150 | ₩21,600 | ₩17,550 | ₩18,160 | -14.14% | 39.3만 |
|---|
| 2026.08.18 | ₩19,450 | ₩20,600 | ₩18,180 | ₩19,360 | -0.46% | 75.6만 |
|---|
| 2026.08.14 | ₩16,620 | ₩17,760 | ₩15,830 | ₩15,890 | -4.39% | 25.6만 |
|---|
| 2026.08.13 | ₩14,580 | ₩14,580 | ₩14,040 | ₩14,090 | -3.36% | 7.4천 |
|---|
| 2026.08.12 | ₩14,100 | ₩14,320 | ₩14,100 | ₩14,210 | +0.78% | 9.5천 |
|---|
| 2026.08.11 | ₩13,990 | ₩14,150 | ₩13,980 | ₩14,080 | +0.64% | 2.8천 |
|---|
| 2026.08.10 | ₩14,030 | ₩14,070 | ₩13,910 | ₩14,030 | 0.00% | 8.1천 |
|---|
| 2026.08.07 | ₩13,850 | ₩13,930 | ₩13,600 | ₩13,860 | +0.07% | 7.1천 |
|---|
| 2026.08.06 | ₩13,890 | ₩13,890 | ₩13,500 | ₩13,730 | -1.15% | 3.3천 |
|---|
| 2026.08.05 | ₩13,570 | ₩13,800 | ₩12,850 | ₩13,790 | +1.62% | 9.1천 |
|---|
| 2026.08.04 | ₩13,200 | ₩13,600 | ₩13,200 | ₩13,560 | +2.73% | 3.8천 |
|---|
| 2026.08.03 | ₩13,000 | ₩13,500 | ₩13,000 | ₩13,140 | +1.08% | 8.3천 |
|---|
| 2026.07.31 | ₩12,770 | ₩13,270 | ₩12,300 | ₩13,100 | +2.58% | 1.2만 |
|---|
| 2026.07.30 | ₩12,130 | ₩13,340 | ₩12,130 | ₩12,700 | +4.70% | 1.1만 |
|---|
| 2026.07.29 | ₩13,790 | ₩13,970 | ₩12,660 | ₩13,030 | -5.51% | 1.6만 |
|---|
| 2026.07.28 | ₩14,000 | ₩14,030 | ₩13,520 | ₩13,570 | -3.07% | 1.1만 |
|---|
| 2026.07.27 | ₩14,010 | ₩14,090 | ₩13,890 | ₩14,010 | 0.00% | 4.9천 |
|---|
| 2026.07.24 | ₩13,890 | ₩14,140 | ₩13,790 | ₩13,980 | +0.65% | 6.6천 |
|---|
| 2026.07.23 | ₩12,660 | ₩13,950 | ₩12,660 | ₩13,890 | +9.72% | 1.2만 |
|---|
| 2026.07.22 | ₩13,870 | ₩14,370 | ₩13,800 | ₩13,840 | -0.22% | 1.5만 |
|---|
| 2026.07.21 | ₩13,950 | ₩14,090 | ₩13,690 | ₩13,770 | -1.29% | 8.4천 |
|---|
| 2026.07.20 | ₩13,980 | ₩14,350 | ₩13,910 | ₩13,930 | -0.36% | 7.6천 |
|---|
| 2026.07.16 | ₩14,520 | ₩14,600 | ₩14,240 | ₩14,400 | -0.83% | 6.7천 |
|---|
| 2026.07.15 | ₩14,530 | ₩14,730 | ₩14,470 | ₩14,520 | -0.07% | 1.2만 |
|---|
| 2026.07.14 | ₩14,790 | ₩14,790 | ₩13,610 | ₩14,530 | -1.76% | 1.2만 |
|---|
| 2026.07.13 | ₩15,600 | ₩16,480 | ₩14,550 | ₩14,600 | -6.41% | 6.9만 |
|---|
| 2026.07.10 | ₩14,350 | ₩14,850 | ₩14,350 | ₩14,620 | +1.88% | 8.4천 |
|---|
| 2026.07.09 | ₩14,390 | ₩14,650 | ₩14,170 | ₩14,390 | 0.00% | 1.4만 |
|---|
| 2026.07.08 | ₩15,000 | ₩15,350 | ₩14,620 | ₩14,650 | -2.33% | 1.1만 |
|---|
| 2026.07.07 | ₩15,400 | ₩15,480 | ₩14,810 | ₩15,120 | -1.82% | 4.3만 |
|---|
| 2026.07.06 | ₩14,700 | ₩14,900 | ₩14,490 | ₩14,710 | +0.07% | 9천 |
|---|
| 2026.07.03 | ₩14,460 | ₩14,800 | ₩14,210 | ₩14,770 | +2.14% | 8.6천 |
|---|
| 2026.07.02 | ₩14,550 | ₩15,030 | ₩14,380 | ₩14,460 | -0.62% | 1.2만 |
|---|
| 2026.07.01 | ₩14,640 | ₩15,120 | ₩14,530 | ₩14,930 | +1.98% | 1.1만 |
|---|
| 2026.06.30 | ₩14,700 | ₩14,910 | ₩14,530 | ₩14,660 | -0.27% | 1.1만 |
|---|
| 2026.06.29 | ₩14,000 | ₩14,820 | ₩14,000 | ₩14,780 | +5.57% | 1.7만 |
|---|
| 2026.06.26 | ₩14,390 | ₩14,440 | ₩14,010 | ₩14,140 | -1.74% | 1.9만 |
|---|
| 2026.06.25 | ₩15,030 | ₩15,110 | ₩14,300 | ₩14,400 | -4.19% | 2.9만 |
|---|
| 2026.06.24 | ₩15,800 | ₩16,100 | ₩14,690 | ₩15,540 | -1.65% | 8.8만 |
|---|
| 2026.06.23 | ₩14,820 | ₩15,050 | ₩14,410 | ₩14,430 | -2.63% | 1.7만 |
|---|
| 2026.06.22 | ₩15,090 | ₩15,250 | ₩15,010 | ₩15,060 | -0.20% | 9.6천 |
|---|
| 2026.06.19 | ₩15,400 | ₩15,450 | ₩14,920 | ₩15,100 | -1.95% | 2.1만 |
|---|
| 2026.06.18 | ₩16,000 | ₩16,160 | ₩15,490 | ₩15,520 | -3.00% | 1.6만 |
|---|
| 2026.06.17 | ₩16,060 | ₩16,180 | ₩15,910 | ₩16,010 | -0.31% | 9.1천 |
|---|
| 2026.06.16 | ₩16,370 | ₩16,420 | ₩16,010 | ₩16,120 | -1.53% | 7.1천 |
|---|
| 2026.06.15 | ₩16,280 | ₩16,490 | ₩16,150 | ₩16,230 | -0.31% | 1만 |
|---|
| 2026.06.12 | ₩16,400 | ₩16,600 | ₩16,150 | ₩16,150 | -1.52% | 1.5만 |
|---|
| 2026.06.11 | ₩15,520 | ₩16,140 | ₩15,290 | ₩16,040 | +3.35% | 8.8천 |
|---|
| 2026.06.10 | ₩15,780 | ₩16,000 | ₩15,390 | ₩15,700 | -0.51% | 1.7만 |
|---|
| 2026.06.09 | ₩15,590 | ₩16,250 | ₩15,590 | ₩16,000 | +2.63% | 7.3천 |
|---|
| 2026.06.08 | ₩15,820 | ₩15,950 | ₩15,600 | ₩15,630 | -1.20% | 1.3만 |
|---|
| 2026.06.05 | ₩15,880 | ₩16,460 | ₩15,660 | ₩16,370 | +3.09% | 2만 |
|---|
| 2026.06.04 | ₩15,940 | ₩16,200 | ₩15,710 | ₩16,010 | +0.44% | 1.5만 |
|---|
| 2026.06.02 | ₩16,300 | ₩16,480 | ₩15,930 | ₩16,340 | +0.25% | 2.7만 |
|---|
| 2026.06.01 | ₩17,290 | ₩17,430 | ₩16,520 | ₩16,520 | -4.45% | 3.1만 |
|---|
| 2026.05.29 | ₩17,470 | ₩17,890 | ₩17,300 | ₩17,340 | -0.74% | 1만 |
|---|
| 2026.05.28 | ₩17,600 | ₩17,740 | ₩17,120 | ₩17,330 | -1.53% | 2만 |
|---|
| 2026.05.27 | ₩18,030 | ₩18,140 | ₩17,600 | ₩17,630 | -2.22% | 2만 |
|---|
| 2026.05.26 | ₩18,620 | ₩18,810 | ₩18,100 | ₩18,100 | -2.79% | 1.7만 |
|---|
| 2026.05.22 | ₩18,100 | ₩18,590 | ₩18,100 | ₩18,580 | +2.65% | 1.7만 |
|---|
| 2026.05.21 | ₩18,170 | ₩18,490 | ₩18,050 | ₩18,050 | -0.66% | 2.4만 |
|---|
| 2026.05.20 | ₩18,510 | ₩18,710 | ₩18,080 | ₩18,100 | -2.22% | 1.5만 |
|---|
| 2026.05.19 | ₩18,340 | ₩18,990 | ₩18,340 | ₩18,500 | +0.87% | 1.9만 |
|---|
| 2026.05.18 | ₩19,030 | ₩19,090 | ₩18,770 | ₩18,900 | -0.68% | 1.4만 |
|---|
| 2026.05.15 | ₩19,280 | ₩19,490 | ₩19,020 | ₩19,150 | -0.67% | 2.2만 |
|---|
| 2026.05.14 | ₩19,120 | ₩19,480 | ₩19,120 | ₩19,240 | +0.63% | 1.5만 |
|---|
| 2026.05.13 | ₩19,540 | ₩19,640 | ₩19,110 | ₩19,300 | -1.23% | 1.2만 |
|---|
| 2026.05.12 | ₩19,720 | ₩19,720 | ₩19,260 | ₩19,410 | -1.57% | 2.2만 |
|---|
| 2026.05.11 | ₩20,050 | ₩20,200 | ₩19,750 | ₩19,800 | -1.25% | 3.6만 |
|---|
| 2026.05.08 | ₩20,150 | ₩20,300 | ₩20,100 | ₩20,200 | +0.25% | 8.2천 |
|---|
| 2026.05.07 | ₩20,500 | ₩20,500 | ₩20,100 | ₩20,250 | -1.22% | 1.8만 |
|---|
| 2026.05.06 | ₩20,700 | ₩20,800 | ₩20,350 | ₩20,450 | -1.21% | 3.1만 |
|---|
| 2026.05.04 | ₩20,900 | ₩21,050 | ₩20,750 | ₩20,850 | -0.24% | 1.8만 |
|---|
| 2026.04.30 | ₩21,200 | ₩21,200 | ₩20,850 | ₩20,900 | -1.42% | 1.1만 |
|---|
| 2026.04.29 | ₩21,150 | ₩21,200 | ₩21,000 | ₩21,100 | -0.24% | 6.5천 |
|---|
| 2026.04.28 | ₩21,050 | ₩21,200 | ₩21,050 | ₩21,050 | 0.00% | 8.7천 |
|---|
| 2026.04.27 | ₩21,150 | ₩21,300 | ₩21,000 | ₩21,100 | -0.24% | 9천 |
|---|
| 2026.04.24 | ₩21,000 | ₩21,200 | ₩20,950 | ₩21,150 | +0.71% | 1만 |
|---|
| 2026.04.23 | ₩21,050 | ₩21,100 | ₩20,900 | ₩21,050 | 0.00% | 8.7천 |
|---|
| 2026.04.22 | ₩21,100 | ₩21,150 | ₩20,900 | ₩21,050 | -0.24% | 1만 |
|---|
| 2026.04.21 | ₩21,200 | ₩21,250 | ₩21,100 | ₩21,100 | -0.47% | 9.3천 |
|---|
| 2026.04.20 | ₩21,250 | ₩21,300 | ₩21,000 | ₩21,150 | -0.47% | 9.5천 |
|---|
| 2026.04.17 | ₩21,350 | ₩21,400 | ₩21,100 | ₩21,250 | -0.47% | 9.8천 |
|---|
| 2026.04.16 | ₩21,150 | ₩21,400 | ₩21,150 | ₩21,250 | +0.47% | 2만 |
|---|
| 2026.04.15 | ₩21,250 | ₩21,400 | ₩21,100 | ₩21,150 | -0.47% | 9.4천 |
|---|
| 2026.04.14 | ₩21,100 | ₩21,250 | ₩20,950 | ₩21,150 | +0.24% | 7천 |
|---|
| 2026.04.13 | ₩21,000 | ₩21,050 | ₩20,800 | ₩21,000 | 0.00% | 5.2천 |
|---|
| 2026.04.10 | ₩21,000 | ₩21,300 | ₩20,950 | ₩21,100 | +0.48% | 9.2천 |
|---|
| 2026.04.09 | ₩21,000 | ₩21,000 | ₩20,850 | ₩21,000 | 0.00% | 5.1천 |
|---|
| 2026.04.08 | ₩21,200 | ₩21,200 | ₩20,950 | ₩20,950 | -1.18% | 9.8천 |
|---|
| 2026.04.07 | ₩20,850 | ₩21,050 | ₩20,800 | ₩20,850 | 0.00% | 6.1천 |
|---|
| 2026.04.06 | ₩21,200 | ₩21,250 | ₩20,850 | ₩20,850 | -1.65% | 7.7천 |
|---|
| 2026.04.03 | ₩21,600 | ₩21,600 | ₩21,050 | ₩21,250 | -1.62% | 1.4만 |
|---|
| 2026.04.02 | ₩22,000 | ₩22,000 | ₩21,300 | ₩21,350 | -2.95% | 2.5만 |
|---|
| 2026.04.01 | ₩21,750 | ₩22,200 | ₩21,500 | ₩21,950 | +0.92% | 3.6만 |
|---|
| 2026.03.31 | ₩20,850 | ₩21,350 | ₩20,600 | ₩21,150 | +1.44% | 2.5만 |
|---|
| 2026.03.30 | ₩20,850 | ₩20,850 | ₩20,600 | ₩20,800 | -0.24% | 8.8천 |
|---|
| 2026.03.27 | ₩21,000 | ₩21,150 | ₩20,650 | ₩21,050 | +0.24% | 1.1만 |
|---|
| 2026.03.26 | ₩21,200 | ₩21,250 | ₩20,950 | ₩21,150 | -0.24% | 8.9천 |
|---|
| 2026.03.25 | ₩21,000 | ₩21,300 | ₩21,000 | ₩21,200 | +0.95% | 1만 |
|---|
| 2026.03.24 | ₩21,000 | ₩21,100 | ₩20,650 | ₩20,900 | -0.48% | 1.3만 |
|---|
| 2026.03.23 | ₩21,050 | ₩21,100 | ₩20,500 | ₩20,650 | -1.90% | 2.2만 |
|---|
| 2026.03.20 | ₩21,400 | ₩21,650 | ₩21,200 | ₩21,350 | -0.23% | 1.6만 |
|---|
| 2026.03.19 | ₩21,500 | ₩21,500 | ₩21,200 | ₩21,250 | -1.16% | 1.3만 |
|---|
| 2026.03.18 | ₩21,700 | ₩21,850 | ₩21,550 | ₩21,600 | -0.46% | 1.7만 |
|---|
| 2026.03.17 | ₩21,700 | ₩21,950 | ₩21,550 | ₩21,600 | -0.46% | 9.6천 |
|---|
| 2026.03.16 | ₩21,800 | ₩22,000 | ₩21,550 | ₩21,550 | -1.15% | 8.2천 |
|---|
| 2026.03.13 | ₩21,650 | ₩22,050 | ₩21,300 | ₩21,850 | +0.92% | 1.1만 |
|---|
| 2026.03.12 | ₩21,950 | ₩22,150 | ₩21,800 | ₩21,900 | -0.23% | 8.7천 |
|---|
| 2026.03.11 | ₩21,300 | ₩22,400 | ₩21,300 | ₩21,950 | +3.05% | 2.3만 |
|---|
| 2026.03.10 | ₩21,250 | ₩21,550 | ₩21,000 | ₩21,250 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩21,750 | ₩21,750 | ₩20,600 | ₩20,950 | -3.68% | 2.1만 |
|---|
| 2026.03.06 | ₩21,600 | ₩22,100 | ₩21,350 | ₩21,700 | +0.46% | 1.2만 |
|---|
| 2026.03.05 | ₩21,400 | ₩21,950 | ₩21,400 | ₩21,800 | +1.87% | 2.4만 |
|---|
| 2026.03.04 | ₩22,000 | ₩22,950 | ₩20,800 | ₩20,800 | -5.45% | 5.6만 |
|---|
| 2026.03.03 | ₩23,350 | ₩23,450 | ₩22,950 | ₩23,000 | -1.50% | 3.1만 |
|---|
| 2026.02.27 | ₩23,950 | ₩23,950 | ₩23,600 | ₩23,650 | -1.25% | 3.7만 |
|---|
| 2026.02.26 | ₩24,100 | ₩24,200 | ₩23,900 | ₩23,950 | -0.62% | 2.5만 |
|---|
| 2026.02.25 | ₩24,400 | ₩24,500 | ₩24,200 | ₩24,200 | -0.82% | 2.3만 |
|---|
| 2026.02.24 | ₩24,700 | ₩24,800 | ₩24,050 | ₩24,400 | -1.21% | 4.7만 |
|---|
| 2026.02.23 | ₩23,900 | ₩24,100 | ₩23,900 | ₩24,000 | +0.42% | 2.4만 |
|---|
| 2026.02.20 | ₩23,900 | ₩23,950 | ₩23,750 | ₩23,850 | -0.21% | 2만 |
|---|
| 2026.02.19 | ₩24,050 | ₩24,050 | ₩23,800 | ₩23,850 | -0.83% | 2.6만 |
|---|
| 2026.02.13 | ₩24,100 | ₩24,150 | ₩23,900 | ₩24,000 | -0.41% | 1.9만 |
|---|
| 2026.02.12 | ₩24,250 | ₩24,300 | ₩24,000 | ₩24,150 | -0.41% | 1.8만 |
|---|
| 2026.02.11 | ₩24,200 | ₩24,350 | ₩23,950 | ₩24,200 | 0.00% | 2.2만 |
|---|
| 2026.02.10 | ₩24,000 | ₩24,200 | ₩23,950 | ₩24,150 | +0.63% | 2.1만 |
|---|
| 2026.02.09 | ₩24,000 | ₩24,200 | ₩23,950 | ₩24,000 | 0.00% | 2만 |
|---|
| 2026.02.06 | ₩24,000 | ₩24,050 | ₩23,650 | ₩23,950 | -0.21% | 2.9만 |
|---|
| 2026.02.05 | ₩24,050 | ₩24,450 | ₩23,950 | ₩24,150 | +0.42% | 2.3만 |
|---|
| 2026.02.04 | ₩23,950 | ₩24,250 | ₩23,950 | ₩24,250 | +1.25% | 2.2만 |
|---|
| 2026.02.03 | ₩24,000 | ₩24,000 | ₩23,750 | ₩23,900 | -0.42% | 1.7만 |
|---|
| 2026.02.02 | ₩24,200 | ₩24,200 | ₩23,550 | ₩23,650 | -2.27% | 2.9만 |
|---|
| 2026.01.30 | ₩24,400 | ₩24,400 | ₩24,100 | ₩24,200 | -0.82% | 2.6만 |
|---|
| 2026.01.29 | ₩24,400 | ₩24,500 | ₩24,050 | ₩24,400 | 0.00% | 2.1만 |
|---|
| 2026.01.28 | ₩24,200 | ₩24,500 | ₩24,200 | ₩24,400 | +0.83% | 2.5만 |
|---|
| 2026.01.27 | ₩24,350 | ₩24,450 | ₩24,150 | ₩24,250 | -0.41% | 2만 |
|---|
| 2026.01.26 | ₩24,150 | ₩24,400 | ₩24,050 | ₩24,150 | 0.00% | 2.4만 |
|---|
| 2026.01.23 | ₩23,950 | ₩24,200 | ₩23,900 | ₩24,100 | +0.63% | 1.9만 |
|---|
| 2026.01.22 | ₩24,250 | ₩24,250 | ₩23,900 | ₩23,900 | -1.44% | 2만 |
|---|
| 2026.01.21 | ₩24,000 | ₩24,150 | ₩23,800 | ₩23,900 | -0.42% | 3.7만 |
|---|
| 2026.01.20 | ₩24,000 | ₩25,200 | ₩23,900 | ₩24,200 | +0.83% | 4.4만 |
|---|
| 2026.01.19 | ₩24,150 | ₩24,150 | ₩23,900 | ₩23,950 | -0.83% | 2.2만 |
|---|
| 2026.01.16 | ₩24,150 | ₩24,200 | ₩24,000 | ₩24,150 | 0.00% | 2.2만 |
|---|
| 2026.01.15 | ₩24,100 | ₩24,200 | ₩24,050 | ₩24,150 | +0.21% | 1.3만 |
|---|
| 2026.01.14 | ₩24,200 | ₩24,200 | ₩24,050 | ₩24,100 | -0.41% | 1.7만 |
|---|
| 2026.01.13 | ₩24,400 | ₩24,400 | ₩24,100 | ₩24,200 | -0.82% | 1.7만 |
|---|
| 2026.01.12 | ₩24,300 | ₩24,300 | ₩24,100 | ₩24,150 | -0.62% | 1.9만 |
|---|
| 2026.01.09 | ₩24,250 | ₩24,450 | ₩24,150 | ₩24,300 | +0.21% | 1.7만 |
|---|
| 2026.01.08 | ₩24,200 | ₩24,450 | ₩24,100 | ₩24,250 | +0.21% | 2.6만 |
|---|
| 2026.01.07 | ₩24,650 | ₩24,850 | ₩24,250 | ₩24,350 | -1.22% | 2.7만 |
|---|
| 2026.01.06 | ₩24,950 | ₩25,050 | ₩24,550 | ₩24,600 | -1.40% | 2.3만 |
|---|
| 2026.01.05 | ₩24,800 | ₩24,900 | ₩24,600 | ₩24,850 | +0.20% | 4.1만 |
|---|
| 2026.01.02 | ₩24,100 | ₩24,400 | ₩24,100 | ₩24,200 | +0.41% | 2.1만 |
|---|
| 2025.12.30 | ₩24,100 | ₩24,400 | ₩24,100 | ₩24,200 | +0.41% | 1.6만 |
|---|
| 2025.12.29 | ₩24,300 | ₩24,400 | ₩24,150 | ₩24,400 | +0.41% | 1.3만 |
|---|
| 2025.12.26 | ₩24,750 | ₩24,750 | ₩24,200 | ₩24,300 | -1.82% | 3.3만 |
|---|
| 2025.12.24 | ₩24,750 | ₩24,750 | ₩24,450 | ₩24,550 | -0.81% | 2.2만 |
|---|
| 2025.12.23 | ₩25,050 | ₩25,150 | ₩24,450 | ₩24,650 | -1.60% | 3.5만 |
|---|
| 2025.12.22 | ₩24,750 | ₩25,200 | ₩24,750 | ₩24,950 | +0.81% | 2.7만 |
|---|
| 2025.12.19 | ₩24,500 | ₩24,700 | ₩24,300 | ₩24,550 | +0.20% | 1.6만 |
|---|
| 2025.12.18 | ₩24,850 | ₩24,850 | ₩24,300 | ₩24,400 | -1.81% | 3.7만 |
|---|
| 2025.12.17 | ₩26,050 | ₩26,250 | ₩24,850 | ₩24,900 | -4.41% | 7.9만 |
|---|
| 2025.12.16 | ₩26,300 | ₩26,550 | ₩25,900 | ₩26,050 | -0.95% | 3.5만 |
|---|
| 2025.12.15 | ₩25,700 | ₩26,550 | ₩25,400 | ₩26,300 | +2.33% | 6.1만 |
|---|
| 2025.12.12 | ₩25,300 | ₩25,700 | ₩25,300 | ₩25,700 | +1.58% | 1.5만 |
|---|
| 2025.12.11 | ₩25,200 | ₩25,550 | ₩25,100 | ₩25,300 | +0.40% | 1.3만 |
|---|
| 2025.12.10 | ₩25,400 | ₩25,400 | ₩25,100 | ₩25,200 | -0.79% | 6.4천 |
|---|
| 2025.12.09 | ₩25,450 | ₩25,500 | ₩25,100 | ₩25,300 | -0.59% | 2.3만 |
|---|
| 2025.12.08 | ₩25,800 | ₩26,000 | ₩25,450 | ₩25,600 | -0.78% | 1.5만 |
|---|
| 2025.12.05 | ₩25,600 | ₩25,950 | ₩25,350 | ₩25,900 | +1.17% | 1.5만 |
|---|
| 2025.12.04 | ₩25,600 | ₩25,800 | ₩25,500 | ₩25,700 | +0.39% | 9.1천 |
|---|
| 2025.12.03 | ₩25,550 | ₩25,750 | ₩25,550 | ₩25,550 | 0.00% | 7.5천 |
|---|
| 2025.12.02 | ₩25,750 | ₩25,750 | ₩25,200 | ₩25,550 | -0.78% | 1만 |
|---|
| 2025.12.01 | ₩25,700 | ₩25,950 | ₩25,500 | ₩25,550 | -0.58% | 1.3만 |
|---|
| 2025.11.28 | ₩25,250 | ₩25,950 | ₩25,250 | ₩25,750 | +1.98% | 2.1만 |
|---|
| 2025.11.27 | ₩25,250 | ₩25,550 | ₩25,050 | ₩25,300 | +0.20% | 1.4만 |
|---|
| 2025.11.26 | ₩24,850 | ₩25,200 | ₩24,850 | ₩25,150 | +1.21% | 1.3만 |
|---|
| 2025.11.25 | ₩25,250 | ₩25,500 | ₩24,500 | ₩25,100 | -0.59% | 2만 |
|---|
| 2025.11.24 | ₩25,250 | ₩25,650 | ₩25,000 | ₩25,200 | -0.20% | 1.5만 |
|---|
| 2025.11.21 | ₩25,100 | ₩25,650 | ₩25,100 | ₩25,250 | +0.60% | 2.2만 |
|---|
| 2025.11.20 | ₩24,750 | ₩25,800 | ₩24,750 | ₩25,650 | +3.64% | 2만 |
|---|
| 2025.11.19 | ₩25,250 | ₩25,500 | ₩24,600 | ₩24,900 | -1.39% | 3.2만 |
|---|
| 2025.11.18 | ₩25,600 | ₩25,850 | ₩25,200 | ₩25,250 | -1.37% | 1.7만 |
|---|
| 2025.11.17 | ₩25,600 | ₩26,000 | ₩25,150 | ₩25,650 | +0.20% | 2.1만 |
|---|
| 2025.11.14 | ₩26,200 | ₩26,500 | ₩25,600 | ₩25,800 | -1.53% | 3.5만 |
|---|
| 2025.11.13 | ₩26,250 | ₩26,600 | ₩26,100 | ₩26,550 | +1.14% | 3.5만 |
|---|
| 2025.11.12 | ₩25,700 | ₩26,350 | ₩25,700 | ₩26,250 | +2.14% | 3.5만 |
|---|
| 2025.11.11 | ₩25,800 | ₩26,050 | ₩25,550 | ₩25,750 | -0.19% | 4.8만 |
|---|
| 2025.11.10 | ₩24,700 | ₩25,650 | ₩24,550 | ₩25,450 | +3.04% | 5.9만 |
|---|
| 2025.11.07 | ₩24,450 | ₩25,300 | ₩24,200 | ₩24,550 | +0.41% | 2.5만 |
|---|
| 2025.11.06 | ₩24,650 | ₩24,725 | ₩24,350 | ₩24,450 | -0.81% | 1.8만 |
|---|
| 2025.11.05 | ₩24,600 | ₩24,700 | ₩23,900 | ₩24,650 | +0.20% | 3.5만 |
|---|
| 2025.11.04 | ₩24,350 | ₩24,700 | ₩24,300 | ₩24,550 | +0.82% | 1.4만 |
|---|
| 2025.11.03 | ₩24,650 | ₩24,700 | ₩24,450 | ₩24,450 | -0.81% | 1.7만 |
|---|
| 2025.10.31 | ₩24,500 | ₩24,700 | ₩24,450 | ₩24,700 | +0.82% | 1.6만 |
|---|
| 2025.10.30 | ₩24,950 | ₩24,950 | ₩24,550 | ₩24,700 | -1.00% | 2.8만 |
|---|
| 2025.10.29 | ₩25,100 | ₩25,150 | ₩24,900 | ₩24,950 | -0.60% | 1.8만 |
|---|
| 2025.10.28 | ₩24,850 | ₩25,200 | ₩24,850 | ₩25,100 | +1.01% | 2.4만 |
|---|
| 2025.10.27 | ₩24,900 | ₩25,000 | ₩24,650 | ₩25,000 | +0.40% | 4만 |
|---|
| 2025.10.24 | ₩24,800 | ₩24,950 | ₩24,650 | ₩24,900 | +0.40% | 1.3만 |
|---|
| 2025.10.23 | ₩24,850 | ₩24,900 | ₩24,650 | ₩24,750 | -0.40% | 2.8만 |
|---|
| 2025.10.22 | ₩25,100 | ₩25,150 | ₩24,800 | ₩25,000 | -0.40% | 2.3만 |
|---|
| 2025.10.21 | ₩24,750 | ₩25,400 | ₩24,750 | ₩25,000 | +1.01% | 3만 |
|---|
| 2025.10.20 | ₩25,000 | ₩25,100 | ₩24,700 | ₩25,000 | 0.00% | 2만 |
|---|
| 2025.10.17 | ₩25,350 | ₩25,700 | ₩25,050 | ₩25,100 | -0.99% | 2.4만 |
|---|
| 2025.10.16 | ₩25,500 | ₩25,750 | ₩25,450 | ₩25,600 | +0.39% | 2.2만 |
|---|
| 2025.10.15 | ₩25,150 | ₩25,650 | ₩25,150 | ₩25,650 | +1.99% | 1.1만 |
|---|
| 2025.10.14 | ₩25,450 | ₩25,650 | ₩25,100 | ₩25,150 | -1.18% | 1.6만 |
|---|
| 2025.10.13 | ₩24,800 | ₩25,750 | ₩24,800 | ₩25,500 | +2.82% | 1.4만 |
|---|
| 2025.10.10 | ₩25,700 | ₩25,950 | ₩25,400 | ₩25,550 | -0.58% | 1.6만 |
|---|