시장 데이터를 불러오는 중
전체 종목
도우인시스 과거 주가
484120.KQ · KOSDAQ
주요 제품·사업: 초박형 유리(UTG)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
484120.KQ · KOSDAQ
주요 제품·사업: 초박형 유리(UTG)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,750 | ₩24,150 | ₩22,650 | ₩23,250 | -2.11% | 6.6만 |
| 2026.10.07 | ₩23,050 | ₩24,300 | ₩22,450 | ₩23,250 | +0.87% | 3.5만 |
| 2026.10.06 | ₩22,800 | ₩23,750 | ₩22,200 | ₩23,000 | +0.88% | 3.7만 |
| 2026.10.02 | ₩24,950 | ₩24,950 | ₩22,150 | ₩23,000 | -7.82% | 5만 |
| 2026.10.01 | ₩24,300 | ₩25,250 | ₩23,950 | ₩24,450 | +0.62% | 4.7만 |
| 2026.09.30 | ₩24,150 | ₩24,900 | ₩23,850 | ₩24,100 | -0.21% | 4.3만 |
| 2026.09.29 | ₩23,050 | ₩24,650 | ₩22,500 | ₩24,150 | +4.77% | 9만 |
| 2026.09.28 | ₩24,000 | ₩24,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩22,500 |
| ₩23,750 |
| -1.04% |
| 9만 |
| 2026.09.23 | ₩22,750 | ₩24,950 | ₩22,700 | ₩23,800 | +4.62% | 11.9만 |
|---|
| 2026.09.22 | ₩23,150 | ₩23,400 | ₩21,950 | ₩22,700 | -1.94% | 6.5만 |
|---|
| 2026.09.21 | ₩22,800 | ₩23,750 | ₩22,250 | ₩23,450 | +2.85% | 7.7만 |
|---|
| 2026.09.18 | ₩21,050 | ₩23,700 | ₩20,750 | ₩23,250 | +10.45% | 20.7만 |
|---|
| 2026.09.17 | ₩18,330 | ₩21,900 | ₩18,100 | ₩21,400 | +16.75% | 20.5만 |
|---|
| 2026.09.16 | ₩18,770 | ₩18,770 | ₩18,020 | ₩18,170 | -3.20% | 1.6만 |
|---|
| 2026.09.15 | ₩18,050 | ₩18,900 | ₩18,010 | ₩18,690 | +3.55% | 3만 |
|---|
| 2026.09.14 | ₩18,590 | ₩18,760 | ₩17,830 | ₩18,070 | -2.80% | 1.8만 |
|---|
| 2026.09.11 | ₩19,080 | ₩19,340 | ₩18,300 | ₩18,770 | -1.62% | 3.1만 |
|---|
| 2026.09.10 | ₩19,710 | ₩19,710 | ₩19,100 | ₩19,310 | -2.03% | 1.9만 |
|---|
| 2026.09.09 | ₩19,800 | ₩19,840 | ₩19,250 | ₩19,450 | -1.77% | 2.9만 |
|---|
| 2026.09.08 | ₩20,700 | ₩20,800 | ₩19,970 | ₩19,980 | -3.48% | 4.6만 |
|---|
| 2026.09.07 | ₩21,500 | ₩21,550 | ₩20,200 | ₩20,450 | -4.88% | 6.6만 |
|---|
| 2026.09.04 | ₩20,400 | ₩21,650 | ₩19,900 | ₩21,500 | +5.39% | 12.3만 |
|---|
| 2026.09.03 | ₩21,200 | ₩21,700 | ₩19,960 | ₩20,950 | -1.18% | 21만 |
|---|
| 2026.09.02 | ₩17,800 | ₩19,150 | ₩17,800 | ₩18,660 | +4.83% | 2.1만 |
|---|
| 2026.09.01 | ₩18,500 | ₩18,640 | ₩17,990 | ₩18,300 | -1.08% | 1.2만 |
|---|
| 2026.08.31 | ₩18,350 | ₩18,550 | ₩17,650 | ₩18,500 | +0.82% | 3.4천 |
|---|
| 2026.08.28 | ₩18,500 | ₩18,800 | ₩17,600 | ₩18,440 | -0.32% | 6.4천 |
|---|
| 2026.08.27 | ₩18,440 | ₩18,830 | ₩17,980 | ₩18,760 | +1.74% | 1.4만 |
|---|
| 2026.08.26 | ₩18,120 | ₩18,120 | ₩17,500 | ₩17,820 | -1.66% | 1.2만 |
|---|
| 2026.08.25 | ₩18,200 | ₩18,220 | ₩17,300 | ₩18,120 | -0.44% | 1.6만 |
|---|
| 2026.08.24 | ₩19,020 | ₩19,170 | ₩18,510 | ₩18,690 | -1.74% | 2.4만 |
|---|
| 2026.08.21 | ₩20,500 | ₩20,650 | ₩18,610 | ₩19,410 | -5.32% | 6.2만 |
|---|
| 2026.08.20 | ₩20,250 | ₩21,700 | ₩19,850 | ₩20,700 | +2.22% | 8.6만 |
|---|
| 2026.08.19 | ₩19,020 | ₩20,000 | ₩18,700 | ₩20,000 | +5.15% | 2.6만 |
|---|
| 2026.08.18 | ₩20,800 | ₩20,900 | ₩19,520 | ₩19,590 | -5.82% | 2.5만 |
|---|
| 2026.08.14 | ₩21,250 | ₩21,250 | ₩20,150 | ₩21,100 | -0.71% | 2.8만 |
|---|
| 2026.08.13 | ₩20,600 | ₩21,800 | ₩19,830 | ₩21,100 | +2.43% | 7.6만 |
|---|
| 2026.08.12 | ₩21,100 | ₩21,100 | ₩19,510 | ₩19,720 | -6.54% | 3.8만 |
|---|
| 2026.08.11 | ₩20,100 | ₩21,300 | ₩19,520 | ₩21,100 | +4.98% | 4.5만 |
|---|
| 2026.08.10 | ₩18,350 | ₩20,300 | ₩18,120 | ₩20,150 | +9.81% | 10만 |
|---|
| 2026.08.07 | ₩17,770 | ₩17,950 | ₩16,910 | ₩17,130 | -3.60% | 1.2만 |
|---|
| 2026.08.06 | ₩18,400 | ₩18,400 | ₩17,500 | ₩17,770 | -3.42% | 2만 |
|---|
| 2026.08.05 | ₩17,220 | ₩18,250 | ₩17,220 | ₩17,850 | +3.66% | 3.2만 |
|---|
| 2026.08.04 | ₩16,480 | ₩17,440 | ₩15,900 | ₩17,150 | +4.07% | 1.9만 |
|---|
| 2026.08.03 | ₩14,440 | ₩17,260 | ₩14,440 | ₩16,690 | +15.58% | 5만 |
|---|
| 2026.07.31 | ₩12,910 | ₩14,900 | ₩12,910 | ₩14,700 | +13.87% | 1.4만 |
|---|
| 2026.07.30 | ₩11,670 | ₩13,420 | ₩11,670 | ₩12,450 | +6.68% | 1.8만 |
|---|
| 2026.07.29 | ₩14,300 | ₩14,350 | ₩12,100 | ₩12,220 | -14.55% | 2.1만 |
|---|
| 2026.07.28 | ₩15,980 | ₩15,980 | ₩14,200 | ₩14,210 | -11.08% | 2.6만 |
|---|
| 2026.07.27 | ₩16,090 | ₩16,430 | ₩15,500 | ₩16,090 | 0.00% | 1.4만 |
|---|
| 2026.07.24 | ₩16,510 | ₩16,860 | ₩16,010 | ₩16,020 | -2.97% | 1.1만 |
|---|
| 2026.07.23 | ₩16,480 | ₩16,940 | ₩16,460 | ₩16,860 | +2.31% | 8천 |
|---|
| 2026.07.22 | ₩16,660 | ₩17,150 | ₩16,210 | ₩16,220 | -2.64% | 1.2만 |
|---|
| 2026.07.21 | ₩16,080 | ₩16,710 | ₩16,080 | ₩16,450 | +2.30% | 2.1만 |
|---|
| 2026.07.20 | ₩17,200 | ₩17,420 | ₩16,410 | ₩16,480 | -4.19% | 2.2만 |
|---|
| 2026.07.16 | ₩18,090 | ₩18,290 | ₩17,090 | ₩17,470 | -3.43% | 2.9만 |
|---|
| 2026.07.15 | ₩17,310 | ₩18,130 | ₩16,120 | ₩18,090 | +4.51% | 8.9만 |
|---|
| 2026.07.14 | ₩15,410 | ₩15,820 | ₩14,840 | ₩15,170 | -1.56% | 1.1만 |
|---|
| 2026.07.13 | ₩16,710 | ₩17,190 | ₩15,590 | ₩15,590 | -6.70% | 1만 |
|---|
| 2026.07.10 | ₩16,200 | ₩16,940 | ₩15,930 | ₩16,800 | +3.70% | 1.5만 |
|---|
| 2026.07.09 | ₩15,020 | ₩16,750 | ₩15,020 | ₩15,800 | +5.19% | 1.8만 |
|---|
| 2026.07.08 | ₩15,730 | ₩16,040 | ₩15,000 | ₩15,100 | -4.01% | 1.7만 |
|---|
| 2026.07.07 | ₩16,950 | ₩16,970 | ₩15,420 | ₩15,910 | -6.14% | 2.2만 |
|---|
| 2026.07.06 | ₩18,250 | ₩18,250 | ₩17,030 | ₩17,570 | -3.73% | 6.1만 |
|---|
| 2026.07.03 | ₩16,380 | ₩16,890 | ₩14,740 | ₩16,700 | +1.95% | 5.2만 |
|---|
| 2026.07.02 | ₩15,430 | ₩15,430 | ₩14,030 | ₩14,420 | -6.55% | 6.9천 |
|---|
| 2026.07.01 | ₩15,650 | ₩15,650 | ₩14,940 | ₩15,570 | -0.51% | 4.6천 |
|---|
| 2026.06.30 | ₩15,410 | ₩15,600 | ₩14,910 | ₩15,280 | -0.84% | 6천 |
|---|
| 2026.06.29 | ₩13,470 | ₩15,120 | ₩13,470 | ₩15,110 | +12.18% | 1.1만 |
|---|
| 2026.06.26 | ₩14,660 | ₩14,730 | ₩13,470 | ₩13,900 | -5.18% | 3만 |
|---|
| 2026.06.25 | ₩15,310 | ₩15,900 | ₩14,720 | ₩14,770 | -3.53% | 1.6만 |
|---|
| 2026.06.24 | ₩14,700 | ₩16,420 | ₩14,500 | ₩16,070 | +9.32% | 1.5만 |
|---|
| 2026.06.23 | ₩17,150 | ₩17,210 | ₩14,850 | ₩14,850 | -13.41% | 1.9만 |
|---|
| 2026.06.22 | ₩17,160 | ₩17,550 | ₩16,610 | ₩17,340 | +1.05% | 6.6천 |
|---|
| 2026.06.19 | ₩18,460 | ₩18,460 | ₩16,720 | ₩17,570 | -4.82% | 2.1만 |
|---|
| 2026.06.18 | ₩18,680 | ₩19,100 | ₩17,550 | ₩18,540 | -0.75% | 1.6만 |
|---|
| 2026.06.17 | ₩18,120 | ₩18,920 | ₩18,030 | ₩18,800 | +3.75% | 1.2만 |
|---|
| 2026.06.16 | ₩17,780 | ₩18,340 | ₩17,610 | ₩18,260 | +2.70% | 1.3만 |
|---|
| 2026.06.15 | ₩17,980 | ₩18,000 | ₩17,360 | ₩17,730 | -1.39% | 1.1만 |
|---|
| 2026.06.12 | ₩17,450 | ₩17,850 | ₩16,830 | ₩17,680 | +1.32% | 2만 |
|---|
| 2026.06.11 | ₩15,360 | ₩16,750 | ₩14,750 | ₩16,520 | +7.55% | 2.8만 |
|---|
| 2026.06.10 | ₩15,670 | ₩15,670 | ₩14,980 | ₩15,140 | -3.38% | 1.4만 |
|---|
| 2026.06.09 | ₩15,430 | ₩16,260 | ₩15,430 | ₩15,660 | +1.49% | 7.3천 |
|---|
| 2026.06.08 | ₩14,700 | ₩16,670 | ₩14,500 | ₩15,430 | +4.97% | 2.9만 |
|---|
| 2026.06.05 | ₩16,630 | ₩17,800 | ₩16,000 | ₩16,420 | -1.26% | 1.8만 |
|---|
| 2026.06.04 | ₩17,190 | ₩17,560 | ₩16,800 | ₩16,840 | -2.04% | 1.5만 |
|---|
| 2026.06.02 | ₩16,200 | ₩17,390 | ₩15,630 | ₩17,320 | +6.91% | 1.8만 |
|---|
| 2026.06.01 | ₩17,700 | ₩17,700 | ₩16,500 | ₩16,670 | -5.82% | 1.6만 |
|---|
| 2026.05.29 | ₩18,460 | ₩18,460 | ₩17,300 | ₩17,350 | -6.01% | 2만 |
|---|
| 2026.05.28 | ₩19,000 | ₩19,090 | ₩17,800 | ₩18,340 | -3.47% | 1.5만 |
|---|
| 2026.05.27 | ₩20,000 | ₩20,300 | ₩18,850 | ₩18,870 | -5.65% | 2.8만 |
|---|
| 2026.05.26 | ₩20,800 | ₩21,100 | ₩20,000 | ₩20,000 | -3.85% | 1.5만 |
|---|
| 2026.05.22 | ₩19,740 | ₩20,600 | ₩19,740 | ₩20,500 | +3.85% | 1.5만 |
|---|
| 2026.05.21 | ₩19,980 | ₩20,400 | ₩19,560 | ₩19,760 | -1.10% | 1만 |
|---|
| 2026.05.20 | ₩20,250 | ₩20,250 | ₩19,180 | ₩19,560 | -3.41% | 1.9만 |
|---|
| 2026.05.19 | ₩21,450 | ₩21,550 | ₩19,970 | ₩20,400 | -4.90% | 3.3만 |
|---|
| 2026.05.18 | ₩20,250 | ₩22,350 | ₩19,830 | ₩21,700 | +7.16% | 2.9만 |
|---|
| 2026.05.15 | ₩21,900 | ₩22,100 | ₩20,350 | ₩20,950 | -4.34% | 3만 |
|---|
| 2026.05.14 | ₩22,050 | ₩22,450 | ₩21,600 | ₩22,000 | -0.23% | 2.3만 |
|---|
| 2026.05.13 | ₩22,200 | ₩22,400 | ₩21,400 | ₩22,250 | +0.23% | 2.2만 |
|---|
| 2026.05.12 | ₩23,300 | ₩23,600 | ₩21,800 | ₩22,350 | -4.08% | 6.3만 |
|---|
| 2026.05.11 | ₩23,000 | ₩24,350 | ₩23,000 | ₩23,800 | +3.48% | 6.6만 |
|---|
| 2026.05.08 | ₩23,400 | ₩23,400 | ₩22,150 | ₩22,500 | -3.85% | 2.5만 |
|---|
| 2026.05.07 | ₩24,250 | ₩24,500 | ₩23,100 | ₩23,400 | -3.51% | 7.6만 |
|---|
| 2026.05.06 | ₩23,100 | ₩23,450 | ₩22,300 | ₩22,600 | -2.16% | 2.9만 |
|---|
| 2026.05.04 | ₩23,700 | ₩23,900 | ₩22,950 | ₩23,100 | -2.53% | 2.2만 |
|---|
| 2026.04.30 | ₩24,000 | ₩24,050 | ₩22,850 | ₩23,200 | -3.33% | 6.9만 |
|---|
| 2026.04.29 | ₩20,800 | ₩22,750 | ₩20,600 | ₩22,500 | +8.17% | 4.1만 |
|---|
| 2026.04.28 | ₩21,500 | ₩21,750 | ₩20,800 | ₩20,900 | -2.79% | 1.2만 |
|---|
| 2026.04.27 | ₩20,950 | ₩21,700 | ₩20,725 | ₩21,500 | +2.63% | 1.2만 |
|---|
| 2026.04.24 | ₩20,750 | ₩21,350 | ₩20,650 | ₩20,950 | +0.96% | 1.1만 |
|---|
| 2026.04.23 | ₩21,750 | ₩21,750 | ₩20,600 | ₩20,750 | -4.60% | 1.4만 |
|---|
| 2026.04.22 | ₩21,650 | ₩21,850 | ₩20,700 | ₩21,550 | -0.46% | 2만 |
|---|
| 2026.04.21 | ₩21,200 | ₩21,400 | ₩20,750 | ₩21,400 | +0.94% | 1.1만 |
|---|
| 2026.04.20 | ₩21,300 | ₩21,700 | ₩20,800 | ₩20,800 | -2.35% | 4.5천 |
|---|
| 2026.04.17 | ₩21,700 | ₩21,700 | ₩20,750 | ₩21,150 | -2.53% | 7.7천 |
|---|
| 2026.04.16 | ₩20,650 | ₩21,800 | ₩20,600 | ₩21,500 | +4.12% | 1.6만 |
|---|
| 2026.04.15 | ₩20,750 | ₩20,750 | ₩20,200 | ₩20,550 | -0.96% | 1.1만 |
|---|
| 2026.04.14 | ₩19,990 | ₩20,700 | ₩19,810 | ₩20,450 | +2.30% | 2.1만 |
|---|
| 2026.04.13 | ₩19,360 | ₩19,700 | ₩19,110 | ₩19,590 | +1.19% | 4.9천 |
|---|
| 2026.04.10 | ₩19,400 | ₩19,820 | ₩19,280 | ₩19,610 | +1.08% | 1.5만 |
|---|
| 2026.04.09 | ₩19,160 | ₩19,560 | ₩18,970 | ₩19,240 | +0.42% | 8.3천 |
|---|
| 2026.04.08 | ₩18,510 | ₩19,160 | ₩18,500 | ₩19,160 | +3.51% | 8.9천 |
|---|
| 2026.04.07 | ₩18,750 | ₩19,090 | ₩18,220 | ₩18,370 | -2.03% | 7.1천 |
|---|
| 2026.04.06 | ₩18,650 | ₩19,280 | ₩18,410 | ₩18,880 | +1.23% | 7.9천 |
|---|
| 2026.04.03 | ₩19,400 | ₩19,400 | ₩18,140 | ₩18,780 | -3.20% | 2.1만 |
|---|
| 2026.04.02 | ₩19,690 | ₩19,760 | ₩18,120 | ₩19,050 | -3.25% | 1.3만 |
|---|
| 2026.04.01 | ₩19,400 | ₩19,690 | ₩18,860 | ₩19,550 | +0.77% | 1.1만 |
|---|
| 2026.03.31 | ₩19,120 | ₩19,390 | ₩18,690 | ₩18,700 | -2.20% | 1.1만 |
|---|
| 2026.03.30 | ₩19,920 | ₩19,940 | ₩19,480 | ₩19,480 | -2.21% | 8.5천 |
|---|
| 2026.03.27 | ₩20,500 | ₩20,500 | ₩19,930 | ₩20,400 | -0.49% | 7.8천 |
|---|
| 2026.03.26 | ₩21,300 | ₩21,350 | ₩20,100 | ₩20,250 | -4.93% | 1.2만 |
|---|
| 2026.03.25 | ₩20,400 | ₩21,450 | ₩20,350 | ₩21,250 | +4.17% | 1.3만 |
|---|
| 2026.03.24 | ₩21,750 | ₩21,900 | ₩19,960 | ₩20,450 | -5.98% | 3.2만 |
|---|
| 2026.03.23 | ₩21,600 | ₩22,150 | ₩21,250 | ₩21,750 | +0.69% | 1.4만 |
|---|
| 2026.03.20 | ₩22,000 | ₩22,750 | ₩21,800 | ₩22,350 | +1.59% | 9.3천 |
|---|
| 2026.03.19 | ₩22,450 | ₩22,700 | ₩21,600 | ₩21,750 | -3.12% | 2.1만 |
|---|
| 2026.03.18 | ₩23,200 | ₩23,200 | ₩22,350 | ₩22,800 | -1.72% | 8.3천 |
|---|
| 2026.03.17 | ₩23,100 | ₩23,100 | ₩22,400 | ₩22,550 | -2.38% | 9.9천 |
|---|
| 2026.03.16 | ₩23,400 | ₩24,100 | ₩22,200 | ₩22,850 | -2.35% | 3.1만 |
|---|
| 2026.03.13 | ₩21,000 | ₩23,550 | ₩20,550 | ₩22,950 | +9.29% | 5.8만 |
|---|
| 2026.03.12 | ₩21,450 | ₩22,000 | ₩20,450 | ₩21,000 | -2.10% | 1.2만 |
|---|
| 2026.03.11 | ₩20,550 | ₩21,150 | ₩19,920 | ₩20,750 | +0.97% | 2.2만 |
|---|
| 2026.03.10 | ₩18,920 | ₩19,890 | ₩18,570 | ₩19,840 | +4.86% | 1.6만 |
|---|
| 2026.03.09 | ₩19,090 | ₩19,090 | ₩17,950 | ₩18,020 | -5.61% | 2.3만 |
|---|
| 2026.03.06 | ₩19,320 | ₩20,350 | ₩19,010 | ₩19,570 | +1.29% | 1.5만 |
|---|
| 2026.03.05 | ₩19,700 | ₩19,930 | ₩19,120 | ₩19,710 | +0.05% | 1.3만 |
|---|
| 2026.03.04 | ₩20,750 | ₩20,750 | ₩17,760 | ₩18,070 | -12.92% | 4만 |
|---|
| 2026.03.03 | ₩21,900 | ₩22,600 | ₩21,000 | ₩21,050 | -3.88% | 2.9만 |
|---|
| 2026.02.27 | ₩23,050 | ₩23,050 | ₩22,350 | ₩22,600 | -1.95% | 2.2만 |
|---|
| 2026.02.26 | ₩23,500 | ₩23,500 | ₩22,850 | ₩23,250 | -1.06% | 2만 |
|---|
| 2026.02.25 | ₩24,000 | ₩24,000 | ₩23,150 | ₩23,300 | -2.92% | 2.3만 |
|---|
| 2026.02.24 | ₩24,000 | ₩24,200 | ₩23,500 | ₩23,800 | -0.83% | 1.6만 |
|---|
| 2026.02.23 | ₩23,800 | ₩24,100 | ₩23,400 | ₩23,500 | -1.26% | 2.4만 |
|---|
| 2026.02.20 | ₩24,050 | ₩24,500 | ₩23,700 | ₩24,050 | 0.00% | 1.8만 |
|---|
| 2026.02.19 | ₩23,500 | ₩24,200 | ₩23,300 | ₩24,200 | +2.98% | 2만 |
|---|
| 2026.02.13 | ₩23,800 | ₩23,800 | ₩23,200 | ₩23,600 | -0.84% | 1.9만 |
|---|
| 2026.02.12 | ₩24,100 | ₩24,200 | ₩23,700 | ₩23,800 | -1.24% | 2.6만 |
|---|
| 2026.02.11 | ₩24,400 | ₩24,550 | ₩23,750 | ₩24,100 | -1.23% | 1.5만 |
|---|
| 2026.02.10 | ₩24,350 | ₩24,900 | ₩24,100 | ₩24,550 | +0.82% | 2만 |
|---|
| 2026.02.09 | ₩23,250 | ₩24,600 | ₩23,250 | ₩24,350 | +4.73% | 3.8만 |
|---|
| 2026.02.06 | ₩22,950 | ₩23,000 | ₩22,000 | ₩22,800 | -0.65% | 1.9만 |
|---|
| 2026.02.05 | ₩24,050 | ₩24,050 | ₩23,450 | ₩23,650 | -1.66% | 2.5만 |
|---|
| 2026.02.04 | ₩24,300 | ₩24,450 | ₩23,850 | ₩24,050 | -1.03% | 2.1만 |
|---|
| 2026.02.03 | ₩23,600 | ₩24,450 | ₩23,350 | ₩24,350 | +3.18% | 3.2만 |
|---|
| 2026.02.02 | ₩23,900 | ₩24,150 | ₩23,000 | ₩23,400 | -2.09% | 4만 |
|---|
| 2026.01.30 | ₩25,050 | ₩25,050 | ₩24,050 | ₩24,150 | -3.59% | 2.9만 |
|---|
| 2026.01.29 | ₩24,850 | ₩25,150 | ₩24,000 | ₩25,050 | +0.80% | 5.1만 |
|---|
| 2026.01.28 | ₩24,200 | ₩25,700 | ₩24,050 | ₩25,200 | +4.13% | 9.6만 |
|---|
| 2026.01.27 | ₩24,100 | ₩24,200 | ₩23,350 | ₩23,800 | -1.24% | 2.8만 |
|---|
| 2026.01.26 | ₩24,000 | ₩24,450 | ₩23,650 | ₩24,100 | +0.42% | 3.6만 |
|---|
| 2026.01.23 | ₩23,700 | ₩24,250 | ₩23,200 | ₩24,000 | +1.27% | 3.5만 |
|---|
| 2026.01.22 | ₩22,800 | ₩23,750 | ₩21,950 | ₩23,700 | +3.95% | 3.7만 |
|---|
| 2026.01.21 | ₩23,200 | ₩23,200 | ₩22,000 | ₩22,700 | -2.16% | 4만 |
|---|
| 2026.01.20 | ₩23,200 | ₩24,800 | ₩22,700 | ₩23,650 | +1.94% | 4.5만 |
|---|
| 2026.01.19 | ₩23,600 | ₩23,600 | ₩23,000 | ₩23,200 | -1.69% | 3.2만 |
|---|
| 2026.01.16 | ₩24,300 | ₩24,300 | ₩23,300 | ₩23,500 | -3.29% | 2.6만 |
|---|
| 2026.01.15 | ₩23,900 | ₩24,000 | ₩23,250 | ₩24,000 | +0.42% | 2.9만 |
|---|
| 2026.01.14 | ₩24,200 | ₩24,400 | ₩23,550 | ₩23,650 | -2.27% | 2.2만 |
|---|
| 2026.01.13 | ₩24,900 | ₩25,150 | ₩24,000 | ₩24,150 | -3.01% | 3.7만 |
|---|
| 2026.01.12 | ₩24,750 | ₩25,300 | ₩24,350 | ₩24,700 | -0.20% | 3.9만 |
|---|
| 2026.01.09 | ₩25,450 | ₩26,450 | ₩24,500 | ₩25,200 | -0.98% | 12.1만 |
|---|
| 2026.01.08 | ₩24,300 | ₩24,300 | ₩23,300 | ₩23,400 | -3.70% | 3.2만 |
|---|
| 2026.01.07 | ₩25,700 | ₩25,700 | ₩23,650 | ₩24,250 | -5.64% | 5.9만 |
|---|
| 2026.01.06 | ₩25,800 | ₩26,250 | ₩25,300 | ₩25,700 | -0.39% | 4.2만 |
|---|
| 2026.01.05 | ₩26,300 | ₩26,500 | ₩25,250 | ₩25,500 | -3.04% | 11.1만 |
|---|
| 2026.01.02 | ₩25,850 | ₩27,500 | ₩25,550 | ₩26,700 | +3.29% | 7.1만 |
|---|
| 2025.12.30 | ₩26,200 | ₩26,550 | ₩25,650 | ₩26,000 | -0.76% | 5.9만 |
|---|
| 2025.12.29 | ₩25,750 | ₩26,500 | ₩25,000 | ₩26,150 | +1.55% | 6.5만 |
|---|
| 2025.12.26 | ₩28,000 | ₩28,100 | ₩26,000 | ₩26,050 | -6.96% | 15.9만 |
|---|
| 2025.12.24 | ₩29,350 | ₩30,150 | ₩27,650 | ₩28,400 | -3.24% | 24.4만 |
|---|
| 2025.12.23 | ₩26,800 | ₩28,450 | ₩26,500 | ₩28,100 | +4.85% | 19.3만 |
|---|
| 2025.12.22 | ₩27,100 | ₩27,150 | ₩25,800 | ₩26,350 | -2.77% | 14.4만 |
|---|
| 2025.12.19 | ₩26,100 | ₩28,600 | ₩25,100 | ₩27,650 | +5.94% | 42.5만 |
|---|
| 2025.12.18 | ₩22,250 | ₩25,500 | ₩22,100 | ₩25,100 | +12.81% | 11.6만 |
|---|
| 2025.12.17 | ₩22,600 | ₩23,300 | ₩22,300 | ₩22,550 | -0.22% | 1.3만 |
|---|
| 2025.12.16 | ₩23,700 | ₩23,700 | ₩21,950 | ₩22,550 | -4.85% | 3.1만 |
|---|
| 2025.12.15 | ₩23,800 | ₩25,000 | ₩23,300 | ₩23,600 | -0.84% | 2.8만 |
|---|
| 2025.12.12 | ₩23,150 | ₩24,200 | ₩23,050 | ₩24,100 | +4.10% | 2.9만 |
|---|
| 2025.12.11 | ₩23,600 | ₩24,050 | ₩23,150 | ₩23,300 | -1.27% | 1.3만 |
|---|
| 2025.12.10 | ₩23,800 | ₩24,350 | ₩23,300 | ₩23,500 | -1.26% | 1.8만 |
|---|
| 2025.12.09 | ₩23,600 | ₩23,950 | ₩23,250 | ₩23,900 | +1.27% | 1.7만 |
|---|
| 2025.12.08 | ₩23,600 | ₩23,800 | ₩23,050 | ₩23,600 | 0.00% | 3만 |
|---|
| 2025.12.05 | ₩24,700 | ₩24,700 | ₩23,600 | ₩23,800 | -3.64% | 2.5만 |
|---|
| 2025.12.04 | ₩24,850 | ₩24,900 | ₩24,000 | ₩24,850 | 0.00% | 3만 |
|---|
| 2025.12.03 | ₩26,200 | ₩26,200 | ₩24,600 | ₩24,900 | -4.96% | 6.8만 |
|---|
| 2025.12.02 | ₩23,850 | ₩24,250 | ₩23,400 | ₩24,100 | +1.05% | 1.6만 |
|---|
| 2025.12.01 | ₩24,600 | ₩25,150 | ₩23,600 | ₩23,850 | -3.05% | 2.5만 |
|---|
| 2025.11.28 | ₩23,950 | ₩25,250 | ₩23,000 | ₩24,650 | +2.92% | 5.1만 |
|---|
| 2025.11.27 | ₩22,400 | ₩23,950 | ₩22,250 | ₩23,650 | +5.58% | 7.4만 |
|---|
| 2025.11.26 | ₩21,200 | ₩21,850 | ₩20,750 | ₩21,850 | +3.07% | 1.4만 |
|---|
| 2025.11.25 | ₩20,600 | ₩21,550 | ₩20,600 | ₩20,950 | +1.70% | 2.7만 |
|---|
| 2025.11.24 | ₩20,950 | ₩21,300 | ₩20,550 | ₩20,650 | -1.43% | 2.1만 |
|---|
| 2025.11.21 | ₩21,900 | ₩22,000 | ₩20,950 | ₩21,150 | -3.42% | 3.3만 |
|---|
| 2025.11.20 | ₩22,800 | ₩22,800 | ₩22,100 | ₩22,700 | -0.44% | 2.3만 |
|---|
| 2025.11.19 | ₩22,100 | ₩22,850 | ₩21,700 | ₩22,250 | +0.68% | 2.2만 |
|---|
| 2025.11.18 | ₩22,850 | ₩23,100 | ₩22,200 | ₩22,400 | -1.97% | 5.3만 |
|---|
| 2025.11.17 | ₩24,200 | ₩24,200 | ₩22,800 | ₩23,200 | -4.13% | 3.7만 |
|---|
| 2025.11.14 | ₩24,150 | ₩24,150 | ₩23,350 | ₩23,850 | -1.24% | 4.8만 |
|---|
| 2025.11.13 | ₩25,150 | ₩25,300 | ₩24,400 | ₩24,700 | -1.79% | 3.8만 |
|---|
| 2025.11.12 | ₩24,900 | ₩25,100 | ₩24,650 | ₩25,000 | +0.40% | 3.3만 |
|---|
| 2025.11.11 | ₩25,700 | ₩25,850 | ₩24,650 | ₩24,850 | -3.31% | 4.2만 |
|---|
| 2025.11.10 | ₩25,300 | ₩25,750 | ₩24,600 | ₩25,750 | +1.78% | 2.6만 |
|---|
| 2025.11.07 | ₩25,700 | ₩26,700 | ₩24,800 | ₩25,250 | -1.75% | 3만 |
|---|
| 2025.11.06 | ₩26,800 | ₩27,350 | ₩26,300 | ₩26,350 | -1.68% | 2.7만 |
|---|
| 2025.11.05 | ₩27,550 | ₩27,600 | ₩26,000 | ₩26,750 | -2.90% | 5만 |
|---|
| 2025.11.04 | ₩28,200 | ₩28,450 | ₩27,700 | ₩27,800 | -1.42% | 2.6만 |
|---|
| 2025.11.03 | ₩28,250 | ₩28,950 | ₩27,800 | ₩28,000 | -0.88% | 3.2만 |
|---|
| 2025.10.31 | ₩28,100 | ₩28,350 | ₩27,700 | ₩27,850 | -0.89% | 2.2만 |
|---|
| 2025.10.30 | ₩29,200 | ₩29,200 | ₩28,000 | ₩28,100 | -3.77% | 2.3만 |
|---|
| 2025.10.29 | ₩29,500 | ₩29,900 | ₩28,650 | ₩28,850 | -2.20% | 2.1만 |
|---|
| 2025.10.28 | ₩30,150 | ₩30,550 | ₩29,350 | ₩29,500 | -2.16% | 3.2만 |
|---|
| 2025.10.27 | ₩28,950 | ₩30,350 | ₩28,600 | ₩29,850 | +3.11% | 5.8만 |
|---|
| 2025.10.24 | ₩28,900 | ₩29,150 | ₩28,050 | ₩28,600 | -1.04% | 3.4만 |
|---|
| 2025.10.23 | ₩29,100 | ₩29,450 | ₩28,700 | ₩28,750 | -1.20% | 2.1만 |
|---|
| 2025.10.22 | ₩29,550 | ₩29,550 | ₩28,850 | ₩29,200 | -1.18% | 1.6만 |
|---|
| 2025.10.21 | ₩30,900 | ₩30,900 | ₩29,400 | ₩29,600 | -4.21% | 3.8만 |
|---|
| 2025.10.20 | ₩31,000 | ₩31,100 | ₩29,800 | ₩30,450 | -1.77% | 5.8만 |
|---|
| 2025.10.17 | ₩29,100 | ₩31,000 | ₩28,800 | ₩30,400 | +4.47% | 8.6만 |
|---|
| 2025.10.16 | ₩29,550 | ₩29,550 | ₩28,800 | ₩28,800 | -2.54% | 2.4만 |
|---|
| 2025.10.15 | ₩28,500 | ₩29,850 | ₩28,300 | ₩29,600 | +3.86% | 4.5만 |
|---|
| 2025.10.14 | ₩29,000 | ₩29,500 | ₩28,000 | ₩28,250 | -2.59% | 3.8만 |
|---|
| 2025.10.13 | ₩28,900 | ₩29,050 | ₩28,200 | ₩28,650 | -0.87% | 4만 |
|---|
| 2025.10.10 | ₩29,900 | ₩31,300 | ₩29,150 | ₩29,300 | -2.01% | 4.5만 |
|---|