시장 데이터를 불러오는 중
전체 종목
딥커머스 과거 주가
딥커머스 · 900110.KQ · KOSDAQ
주요 제품·사업: 스포츠화, 스포츠의류
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
딥커머스 · 900110.KQ · KOSDAQ
주요 제품·사업: 스포츠화, 스포츠의류
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,570 | ₩6,600 | ₩6,030 | ₩6,530 | -0.61% | 4.9만 |
| 2026.10.07 | ₩6,270 | ₩6,490 | ₩5,990 | ₩6,220 | -0.80% | 4.5만 |
| 2026.10.06 | ₩5,800 | ₩6,220 | ₩5,640 | ₩6,180 | +6.55% | 3.8만 |
| 2026.10.02 | ₩5,450 | ₩5,670 | ₩5,440 | ₩5,660 | +3.85% | 4.2천 |
| 2026.10.01 | ₩5,440 | ₩5,530 | ₩5,200 | ₩5,460 | +0.37% | 3.9천 |
| 2026.09.30 | ₩5,290 | ₩5,470 | ₩5,230 | ₩5,470 | +3.40% | 2.3천 |
| 2026.09.29 | ₩5,490 | ₩5,510 | ₩5,250 | ₩5,480 | -0.18% | 8.3천 |
| 2026.09.28 | ₩5,410 | ₩5,430 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,350 |
| ₩5,380 |
| -0.55% |
| 2.5천 |
| 2026.09.23 | ₩5,440 | ₩5,570 | ₩5,430 | ₩5,430 | -0.18% | 2.6천 |
|---|
| 2026.09.22 | ₩5,590 | ₩5,590 | ₩5,300 | ₩5,440 | -2.68% | 8천 |
|---|
| 2026.09.21 | ₩5,780 | ₩5,810 | ₩5,560 | ₩5,660 | -2.08% | 6.5천 |
|---|
| 2026.09.18 | ₩6,030 | ₩7,390 | ₩5,610 | ₩5,740 | -4.81% | 4.4만 |
|---|
| 2026.09.17 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩6,005 | ₩6,005 | ₩6,005 | ₩6,005 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩5,935 | ₩6,035 | ₩5,780 | ₩6,005 | +1.18% | 6.7천 |
|---|
| 2026.08.24 | ₩5,935 | ₩5,970 | ₩5,815 | ₩5,930 | -0.08% | 2.7천 |
|---|
| 2026.08.21 | ₩5,985 | ₩6,020 | ₩5,810 | ₩5,915 | -1.17% | 3.4천 |
|---|
| 2026.08.20 | ₩6,055 | ₩6,115 | ₩5,940 | ₩5,990 | -1.07% | 2천 |
|---|
| 2026.08.19 | ₩6,005 | ₩6,205 | ₩5,795 | ₩6,055 | +0.83% | 1.2천 |
|---|
| 2026.08.18 | ₩6,100 | ₩6,245 | ₩6,010 | ₩6,040 | -0.98% | 2.6천 |
|---|
| 2026.08.14 | ₩6,195 | ₩6,300 | ₩5,950 | ₩6,085 | -1.78% | 7.4천 |
|---|
| 2026.08.13 | ₩6,155 | ₩6,420 | ₩6,040 | ₩6,195 | +0.65% | 2천 |
|---|
| 2026.08.12 | ₩6,340 | ₩6,450 | ₩6,155 | ₩6,210 | -2.05% | 5.3천 |
|---|
| 2026.08.11 | ₩5,995 | ₩6,370 | ₩5,990 | ₩6,340 | +5.75% | 2만 |
|---|
| 2026.08.10 | ₩5,525 | ₩6,075 | ₩5,525 | ₩5,895 | +6.70% | 1.2만 |
|---|
| 2026.08.07 | ₩5,650 | ₩5,650 | ₩5,410 | ₩5,505 | -2.57% | 4천 |
|---|
| 2026.08.06 | ₩5,855 | ₩5,855 | ₩5,470 | ₩5,630 | -3.84% | 3.3천 |
|---|
| 2026.08.05 | ₩5,415 | ₩5,800 | ₩5,250 | ₩5,685 | +4.99% | 7.9천 |
|---|
| 2026.08.04 | ₩5,445 | ₩5,675 | ₩5,430 | ₩5,460 | +0.28% | 1.5천 |
|---|
| 2026.08.03 | ₩5,450 | ₩5,800 | ₩5,330 | ₩5,430 | -0.37% | 6.7천 |
|---|
| 2026.07.31 | ₩5,450 | ₩5,925 | ₩5,385 | ₩5,550 | +1.83% | 2만 |
|---|
| 2026.07.30 | ₩5,100 | ₩5,510 | ₩5,005 | ₩5,450 | +6.86% | 2.4만 |
|---|
| 2026.07.29 | ₩5,445 | ₩5,500 | ₩4,905 | ₩5,075 | -6.80% | 2.2만 |
|---|
| 2026.07.28 | ₩5,375 | ₩5,580 | ₩5,165 | ₩5,500 | +2.33% | 1.6만 |
|---|
| 2026.07.27 | ₩5,540 | ₩5,545 | ₩5,375 | ₩5,500 | -0.72% | 8.2천 |
|---|
| 2026.07.24 | ₩5,620 | ₩5,640 | ₩5,415 | ₩5,555 | -1.16% | 7.2천 |
|---|
| 2026.07.23 | ₩5,535 | ₩5,620 | ₩5,445 | ₩5,605 | +1.26% | 5.9천 |
|---|
| 2026.07.22 | ₩6,115 | ₩6,375 | ₩5,250 | ₩5,510 | -9.89% | 9.9만 |
|---|
| 2026.07.21 | ₩6,250 | ₩6,380 | ₩5,855 | ₩6,105 | -2.32% | 5.7만 |
|---|
| 2026.07.20 | ₩6,200 | ₩6,420 | ₩6,025 | ₩6,250 | +0.81% | 6.1천 |
|---|
| 2026.07.16 | ₩5,900 | ₩6,220 | ₩5,900 | ₩6,200 | +5.08% | 3.9천 |
|---|
| 2026.07.15 | ₩5,780 | ₩6,100 | ₩5,730 | ₩5,900 | +2.08% | 5.3천 |
|---|
| 2026.07.14 | ₩5,625 | ₩6,100 | ₩5,625 | ₩5,780 | +2.76% | 4.2천 |
|---|
| 2026.07.13 | ₩6,140 | ₩6,140 | ₩5,805 | ₩5,820 | -5.21% | 2.4천 |
|---|
| 2026.07.10 | ₩5,855 | ₩6,105 | ₩5,735 | ₩6,090 | +4.01% | 4천 |
|---|
| 2026.07.09 | ₩5,945 | ₩6,090 | ₩5,555 | ₩5,855 | -1.51% | 6.3천 |
|---|
| 2026.07.08 | ₩6,020 | ₩6,170 | ₩5,940 | ₩6,000 | -0.33% | 5.9천 |
|---|
| 2026.07.07 | ₩6,200 | ₩6,200 | ₩5,845 | ₩5,970 | -3.71% | 3천 |
|---|
| 2026.07.06 | ₩6,000 | ₩6,130 | ₩5,915 | ₩6,040 | +0.67% | 3천 |
|---|
| 2026.07.03 | ₩6,080 | ₩6,370 | ₩5,575 | ₩6,000 | -1.32% | 4.2천 |
|---|
| 2026.07.02 | ₩6,275 | ₩6,280 | ₩5,950 | ₩6,050 | -3.59% | 4.8천 |
|---|
| 2026.07.01 | ₩5,995 | ₩5,995 | ₩5,795 | ₩5,975 | -0.33% | 3천 |
|---|
| 2026.06.30 | ₩5,550 | ₩6,070 | ₩5,520 | ₩5,795 | +4.41% | 1.1만 |
|---|
| 2026.06.29 | ₩5,500 | ₩5,785 | ₩5,405 | ₩5,520 | +0.36% | 1만 |
|---|
| 2026.06.26 | ₩6,055 | ₩6,250 | ₩5,455 | ₩5,500 | -9.17% | 1.2만 |
|---|
| 2026.06.25 | ₩6,070 | ₩6,070 | ₩5,920 | ₩6,010 | -0.99% | 8천 |
|---|
| 2026.06.24 | ₩6,250 | ₩6,265 | ₩5,675 | ₩6,070 | -2.88% | 1.4만 |
|---|
| 2026.06.23 | ₩6,895 | ₩6,895 | ₩6,000 | ₩6,300 | -8.63% | 1.6만 |
|---|
| 2026.06.22 | ₩7,420 | ₩7,425 | ₩6,855 | ₩6,925 | -6.67% | 1만 |
|---|
| 2026.06.19 | ₩7,710 | ₩7,710 | ₩7,375 | ₩7,480 | -2.98% | 5.3천 |
|---|
| 2026.06.18 | ₩8,115 | ₩8,230 | ₩7,655 | ₩7,765 | -4.31% | 1.6만 |
|---|
| 2026.06.17 | ₩8,445 | ₩8,445 | ₩7,605 | ₩8,310 | -1.60% | 3.1만 |
|---|
| 2026.06.16 | ₩9,255 | ₩9,440 | ₩8,330 | ₩8,520 | -7.94% | 7.1만 |
|---|
| 2026.06.15 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩10,695 | ₩10,695 | ₩10,695 | ₩10,695 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩11,580 | ₩11,580 | ₩9,750 | ₩10,695 | -7.64% | 3.8만 |
|---|
| 2026.05.15 | ₩11,760 | ₩11,760 | ₩11,250 | ₩11,610 | -1.28% | 9천 |
|---|
| 2026.05.14 | ₩11,595 | ₩11,820 | ₩11,325 | ₩11,760 | +1.42% | 1만 |
|---|
| 2026.05.13 | ₩11,805 | ₩11,835 | ₩11,370 | ₩11,610 | -1.65% | 3.6천 |
|---|
| 2026.05.12 | ₩11,955 | ₩11,955 | ₩11,310 | ₩11,655 | -2.51% | 9.3천 |
|---|
| 2026.05.11 | ₩12,000 | ₩12,645 | ₩11,550 | ₩11,955 | -0.38% | 1.1만 |
|---|
| 2026.05.08 | ₩12,015 | ₩12,090 | ₩11,670 | ₩12,030 | +0.12% | 9.5천 |
|---|
| 2026.05.07 | ₩12,555 | ₩12,555 | ₩11,895 | ₩11,940 | -4.90% | 1.3만 |
|---|
| 2026.05.06 | ₩12,075 | ₩12,825 | ₩12,030 | ₩12,570 | +4.10% | 5만 |
|---|
| 2026.05.04 | ₩11,655 | ₩12,075 | ₩11,580 | ₩12,000 | +2.96% | 1만 |
|---|
| 2026.04.30 | ₩11,655 | ₩11,715 | ₩11,460 | ₩11,655 | 0.00% | 8.8천 |
|---|
| 2026.04.29 | ₩11,955 | ₩11,955 | ₩11,670 | ₩11,715 | -2.01% | 8.2천 |
|---|
| 2026.04.28 | ₩12,315 | ₩12,315 | ₩11,880 | ₩11,955 | -2.92% | 8.7천 |
|---|
| 2026.04.27 | ₩12,300 | ₩12,570 | ₩12,120 | ₩12,225 | -0.61% | 1.3만 |
|---|
| 2026.04.24 | ₩11,955 | ₩12,975 | ₩11,955 | ₩12,300 | +2.89% | 3.2만 |
|---|
| 2026.04.23 | ₩11,880 | ₩12,075 | ₩11,805 | ₩11,955 | +0.63% | 4.2천 |
|---|
| 2026.04.22 | ₩11,790 | ₩11,955 | ₩11,610 | ₩11,880 | +0.76% | 2.8천 |
|---|
| 2026.04.21 | ₩12,000 | ₩12,105 | ₩11,610 | ₩11,790 | -1.75% | 1.1만 |
|---|
| 2026.04.20 | ₩12,000 | ₩12,120 | ₩11,835 | ₩11,910 | -0.75% | 7.8천 |
|---|
| 2026.04.17 | ₩12,120 | ₩12,495 | ₩11,940 | ₩12,015 | -0.87% | 6.3천 |
|---|
| 2026.04.16 | ₩11,640 | ₩12,735 | ₩11,640 | ₩12,045 | +3.48% | 2.4만 |
|---|
| 2026.04.15 | ₩11,940 | ₩12,990 | ₩11,490 | ₩11,640 | -2.51% | 3.6만 |
|---|
| 2026.04.14 | ₩11,625 | ₩11,775 | ₩11,520 | ₩11,625 | 0.00% | 5.4천 |
|---|
| 2026.04.13 | ₩11,310 | ₩11,580 | ₩11,265 | ₩11,520 | +1.86% | 8.5천 |
|---|
| 2026.04.10 | ₩11,550 | ₩11,565 | ₩11,250 | ₩11,310 | -2.08% | 6.8천 |
|---|
| 2026.04.09 | ₩11,685 | ₩11,685 | ₩11,280 | ₩11,415 | -2.31% | 2.6천 |
|---|
| 2026.04.08 | ₩11,250 | ₩11,700 | ₩11,115 | ₩11,370 | +1.07% | 8.5천 |
|---|
| 2026.04.07 | ₩11,400 | ₩11,520 | ₩11,250 | ₩11,250 | -1.32% | 2.9천 |
|---|
| 2026.04.06 | ₩11,745 | ₩11,775 | ₩11,295 | ₩11,400 | -2.94% | 6.2천 |
|---|
| 2026.04.03 | ₩11,850 | ₩11,955 | ₩11,490 | ₩11,805 | -0.38% | 4.5천 |
|---|
| 2026.04.02 | ₩11,760 | ₩12,195 | ₩11,655 | ₩11,850 | +0.77% | 5.8천 |
|---|
| 2026.04.01 | ₩11,655 | ₩11,955 | ₩11,550 | ₩11,760 | +0.90% | 5.8천 |
|---|
| 2026.03.31 | ₩11,580 | ₩11,820 | ₩11,400 | ₩11,550 | -0.26% | 4.8천 |
|---|
| 2026.03.30 | ₩11,835 | ₩11,835 | ₩11,685 | ₩11,685 | -1.27% | 4.2천 |
|---|
| 2026.03.27 | ₩11,970 | ₩11,985 | ₩11,775 | ₩11,865 | -0.88% | 2.9천 |
|---|
| 2026.03.26 | ₩11,850 | ₩12,045 | ₩11,835 | ₩11,865 | +0.13% | 4.2천 |
|---|
| 2026.03.25 | ₩12,120 | ₩12,120 | ₩11,775 | ₩11,820 | -2.48% | 3.7천 |
|---|
| 2026.03.24 | ₩12,120 | ₩12,225 | ₩11,625 | ₩11,820 | -2.48% | 5.2천 |
|---|
| 2026.03.23 | ₩12,345 | ₩12,465 | ₩12,000 | ₩12,225 | -0.97% | 5.8천 |
|---|
| 2026.03.20 | ₩12,345 | ₩12,435 | ₩12,300 | ₩12,345 | 0.00% | 2.5천 |
|---|
| 2026.03.19 | ₩12,360 | ₩12,435 | ₩12,120 | ₩12,345 | -0.12% | 4.7천 |
|---|
| 2026.03.18 | ₩12,330 | ₩12,495 | ₩12,180 | ₩12,360 | +0.24% | 2.6천 |
|---|
| 2026.03.17 | ₩12,330 | ₩12,450 | ₩12,165 | ₩12,330 | 0.00% | 3.5천 |
|---|
| 2026.03.16 | ₩12,645 | ₩12,735 | ₩11,865 | ₩12,330 | -2.49% | 4.7천 |
|---|
| 2026.03.13 | ₩12,525 | ₩12,840 | ₩12,465 | ₩12,645 | +0.96% | 6.9천 |
|---|
| 2026.03.12 | ₩12,585 | ₩12,870 | ₩12,435 | ₩12,630 | +0.36% | 5.5천 |
|---|
| 2026.03.11 | ₩12,315 | ₩12,690 | ₩12,150 | ₩12,510 | +1.58% | 5.7천 |
|---|
| 2026.03.10 | ₩12,180 | ₩12,360 | ₩12,150 | ₩12,330 | +1.23% | 3.3천 |
|---|
| 2026.03.09 | ₩12,135 | ₩12,495 | ₩11,955 | ₩12,180 | +0.37% | 3.8천 |
|---|
| 2026.03.06 | ₩11,655 | ₩12,810 | ₩11,655 | ₩12,135 | +4.12% | 2.1만 |
|---|
| 2026.03.05 | ₩11,040 | ₩12,000 | ₩11,040 | ₩11,655 | +5.57% | 1.4만 |
|---|
| 2026.03.04 | ₩12,465 | ₩12,510 | ₩10,200 | ₩11,040 | -11.43% | 3만 |
|---|
| 2026.03.03 | ₩13,500 | ₩13,500 | ₩12,510 | ₩12,615 | -6.56% | 2.6만 |
|---|
| 2026.02.27 | ₩14,070 | ₩14,070 | ₩13,500 | ₩13,545 | -3.73% | 2.6만 |
|---|
| 2026.02.26 | ₩14,250 | ₩14,295 | ₩13,875 | ₩14,100 | -1.05% | 1.5만 |
|---|
| 2026.02.25 | ₩15,870 | ₩16,875 | ₩14,175 | ₩14,250 | -10.21% | 7.2만 |
|---|
| 2026.02.24 | ₩14,100 | ₩14,790 | ₩13,890 | ₩14,685 | +4.15% | 4만 |
|---|
| 2026.02.23 | ₩13,905 | ₩14,145 | ₩13,755 | ₩14,145 | +1.73% | 1.6만 |
|---|
| 2026.02.20 | ₩14,220 | ₩14,220 | ₩13,830 | ₩13,950 | -1.90% | 1.3만 |
|---|
| 2026.02.19 | ₩14,370 | ₩14,595 | ₩14,085 | ₩14,265 | -0.73% | 1.3만 |
|---|
| 2026.02.13 | ₩15,090 | ₩15,090 | ₩14,625 | ₩14,640 | -2.98% | 1.1만 |
|---|
| 2026.02.12 | ₩15,045 | ₩15,360 | ₩14,640 | ₩15,090 | +0.30% | 1.4만 |
|---|
| 2026.02.11 | ₩14,115 | ₩15,105 | ₩13,920 | ₩15,045 | +6.59% | 2.3만 |
|---|
| 2026.02.10 | ₩14,190 | ₩14,250 | ₩13,875 | ₩14,115 | -0.53% | 9.7천 |
|---|
| 2026.02.09 | ₩13,875 | ₩14,190 | ₩13,875 | ₩14,115 | +1.73% | 7.3천 |
|---|
| 2026.02.06 | ₩13,980 | ₩14,055 | ₩13,770 | ₩13,845 | -0.97% | 1.1만 |
|---|
| 2026.02.05 | ₩14,340 | ₩14,625 | ₩13,770 | ₩13,980 | -2.51% | 7.4천 |
|---|
| 2026.02.04 | ₩14,400 | ₩14,475 | ₩14,265 | ₩14,325 | -0.52% | 3.5천 |
|---|
| 2026.02.03 | ₩14,100 | ₩14,565 | ₩14,100 | ₩14,400 | +2.13% | 5.5천 |
|---|
| 2026.02.02 | ₩14,325 | ₩14,400 | ₩13,950 | ₩14,085 | -1.68% | 7.6천 |
|---|
| 2026.01.30 | ₩14,580 | ₩14,580 | ₩14,175 | ₩14,325 | -1.75% | 1.1만 |
|---|
| 2026.01.29 | ₩14,625 | ₩14,655 | ₩14,190 | ₩14,535 | -0.62% | 7.2천 |
|---|
| 2026.01.28 | ₩14,925 | ₩14,970 | ₩14,475 | ₩14,595 | -2.21% | 1.3만 |
|---|
| 2026.01.27 | ₩14,565 | ₩15,150 | ₩14,565 | ₩14,850 | +1.96% | 1.2만 |
|---|
| 2026.01.26 | ₩14,445 | ₩14,610 | ₩14,190 | ₩14,520 | +0.52% | 1.7만 |
|---|
| 2026.01.23 | ₩14,655 | ₩16,800 | ₩14,400 | ₩14,430 | -1.54% | 7.9만 |
|---|
| 2026.01.22 | ₩14,355 | ₩14,775 | ₩14,340 | ₩14,550 | +1.36% | 8.4천 |
|---|
| 2026.01.21 | ₩15,000 | ₩15,045 | ₩13,800 | ₩14,340 | -4.40% | 1.6만 |
|---|
| 2026.01.20 | ₩15,090 | ₩15,165 | ₩14,880 | ₩15,000 | -0.60% | 1.1만 |
|---|
| 2026.01.19 | ₩15,300 | ₩15,300 | ₩14,955 | ₩15,090 | -1.37% | 1.1만 |
|---|
| 2026.01.16 | ₩15,405 | ₩15,420 | ₩15,030 | ₩15,180 | -1.46% | 1.1만 |
|---|
| 2026.01.15 | ₩15,465 | ₩16,170 | ₩15,285 | ₩15,390 | -0.48% | 9.2천 |
|---|
| 2026.01.14 | ₩15,660 | ₩15,900 | ₩15,195 | ₩15,375 | -1.82% | 9.5천 |
|---|
| 2026.01.13 | ₩16,050 | ₩16,125 | ₩15,390 | ₩15,660 | -2.43% | 8.4천 |
|---|
| 2026.01.12 | ₩16,230 | ₩16,380 | ₩15,000 | ₩16,050 | -1.11% | 1.2만 |
|---|
| 2026.01.09 | ₩16,785 | ₩16,785 | ₩16,200 | ₩16,230 | -3.31% | 1.4만 |
|---|
| 2026.01.08 | ₩17,100 | ₩17,145 | ₩16,800 | ₩16,815 | -1.67% | 6.2천 |
|---|
| 2026.01.07 | ₩17,505 | ₩17,850 | ₩16,725 | ₩17,325 | -1.03% | 5.3천 |
|---|
| 2026.01.06 | ₩17,715 | ₩17,940 | ₩17,295 | ₩17,505 | -1.19% | 7.4천 |
|---|
| 2026.01.05 | ₩17,895 | ₩17,970 | ₩17,175 | ₩17,820 | -0.42% | 1.7만 |
|---|
| 2026.01.02 | ₩17,160 | ₩17,985 | ₩17,085 | ₩17,580 | +2.45% | 1.7만 |
|---|
| 2025.12.30 | ₩16,515 | ₩17,085 | ₩16,320 | ₩16,680 | +1.00% | 4.1천 |
|---|
| 2025.12.29 | ₩16,530 | ₩16,650 | ₩16,305 | ₩16,515 | -0.09% | 4.8천 |
|---|
| 2025.12.26 | ₩16,425 | ₩16,800 | ₩16,230 | ₩16,545 | +0.73% | 5.7천 |
|---|
| 2025.12.24 | ₩16,785 | ₩16,785 | ₩16,350 | ₩16,410 | -2.23% | 8.6천 |
|---|
| 2025.12.23 | ₩16,785 | ₩16,830 | ₩16,695 | ₩16,755 | -0.18% | 4.8천 |
|---|
| 2025.12.22 | ₩16,950 | ₩17,325 | ₩16,770 | ₩16,845 | -0.62% | 8.3천 |
|---|
| 2025.12.19 | ₩17,190 | ₩17,325 | ₩16,800 | ₩17,040 | -0.87% | 5.5천 |
|---|
| 2025.12.18 | ₩17,010 | ₩17,100 | ₩16,965 | ₩17,085 | +0.44% | 5.2천 |
|---|
| 2025.12.17 | ₩17,175 | ₩17,535 | ₩17,025 | ₩17,040 | -0.79% | 5.9천 |
|---|
| 2025.12.16 | ₩17,655 | ₩17,655 | ₩17,025 | ₩17,175 | -2.72% | 3.8천 |
|---|
| 2025.12.15 | ₩17,910 | ₩17,910 | ₩17,475 | ₩17,550 | -2.01% | 3.2천 |
|---|
| 2025.12.12 | ₩17,400 | ₩17,805 | ₩17,220 | ₩17,760 | +2.07% | 1.2만 |
|---|
| 2025.12.11 | ₩17,625 | ₩17,625 | ₩16,995 | ₩17,220 | -2.30% | 3.3천 |
|---|
| 2025.12.10 | ₩17,550 | ₩17,550 | ₩16,950 | ₩17,160 | -2.22% | 2.7천 |
|---|
| 2025.12.09 | ₩17,445 | ₩17,445 | ₩17,100 | ₩17,205 | -1.38% | 3.3천 |
|---|
| 2025.12.08 | ₩17,790 | ₩17,790 | ₩17,385 | ₩17,445 | -1.94% | 3.4천 |
|---|
| 2025.12.05 | ₩17,160 | ₩18,795 | ₩17,025 | ₩17,625 | +2.71% | 1.7만 |
|---|
| 2025.12.04 | ₩17,040 | ₩17,355 | ₩16,980 | ₩17,310 | +1.58% | 6천 |
|---|
| 2025.12.03 | ₩17,025 | ₩17,250 | ₩17,025 | ₩17,040 | +0.09% | 3.9천 |
|---|
| 2025.12.02 | ₩17,190 | ₩17,235 | ₩16,995 | ₩17,010 | -1.05% | 4.9천 |
|---|
| 2025.12.01 | ₩17,145 | ₩17,400 | ₩17,040 | ₩17,055 | -0.52% | 2.9천 |
|---|
| 2025.11.28 | ₩17,460 | ₩17,460 | ₩17,055 | ₩17,085 | -2.15% | 3.7천 |
|---|
| 2025.11.27 | ₩17,205 | ₩17,400 | ₩16,500 | ₩17,175 | -0.17% | 2.2천 |
|---|
| 2025.11.26 | ₩16,875 | ₩17,370 | ₩16,815 | ₩17,205 | +1.96% | 4.3천 |
|---|
| 2025.11.25 | ₩17,250 | ₩17,550 | ₩16,815 | ₩16,875 | -2.17% | 6.1천 |
|---|
| 2025.11.24 | ₩17,685 | ₩17,685 | ₩17,115 | ₩17,205 | -2.71% | 5.8천 |
|---|
| 2025.11.21 | ₩18,495 | ₩18,495 | ₩17,325 | ₩17,685 | -4.38% | 6.2천 |
|---|
| 2025.11.20 | ₩17,955 | ₩18,255 | ₩17,580 | ₩17,895 | -0.33% | 5.7천 |
|---|
| 2025.11.19 | ₩17,400 | ₩17,925 | ₩17,100 | ₩17,580 | +1.03% | 1.3만 |
|---|
| 2025.11.18 | ₩17,460 | ₩17,670 | ₩16,800 | ₩17,580 | +0.69% | 1.1만 |
|---|
| 2025.11.17 | ₩17,985 | ₩18,150 | ₩17,460 | ₩17,460 | -2.92% | 1.1만 |
|---|
| 2025.11.14 | ₩18,285 | ₩18,585 | ₩17,985 | ₩18,000 | -1.56% | 8.2천 |
|---|
| 2025.11.13 | ₩18,285 | ₩18,450 | ₩17,970 | ₩18,225 | -0.33% | 1만 |
|---|
| 2025.11.12 | ₩18,225 | ₩18,510 | ₩18,135 | ₩18,285 | +0.33% | 7.3천 |
|---|
| 2025.11.11 | ₩18,525 | ₩18,795 | ₩18,015 | ₩18,150 | -2.02% | 1만 |
|---|
| 2025.11.10 | ₩18,660 | ₩18,810 | ₩18,450 | ₩18,465 | -1.05% | 6.1천 |
|---|
| 2025.11.07 | ₩19,275 | ₩19,725 | ₩18,000 | ₩18,660 | -3.19% | 1.8만 |
|---|
| 2025.11.06 | ₩19,725 | ₩20,100 | ₩19,125 | ₩19,275 | -2.28% | 1.1만 |
|---|
| 2025.11.05 | ₩20,055 | ₩20,250 | ₩18,645 | ₩19,680 | -1.87% | 1.3만 |
|---|
| 2025.11.04 | ₩21,120 | ₩21,120 | ₩19,965 | ₩20,055 | -5.04% | 2만 |
|---|
| 2025.11.03 | ₩22,155 | ₩22,155 | ₩21,000 | ₩21,120 | -4.67% | 2.2만 |
|---|
| 2025.10.31 | ₩23,415 | ₩23,415 | ₩21,300 | ₩22,275 | -4.87% | 3.7만 |
|---|
| 2025.10.30 | ₩22,245 | ₩27,465 | ₩21,960 | ₩23,790 | +6.95% | 25.2만 |
|---|
| 2025.10.29 | ₩22,200 | ₩22,965 | ₩21,525 | ₩22,245 | +0.20% | 1.6만 |
|---|
| 2025.10.28 | ₩22,950 | ₩22,950 | ₩22,005 | ₩22,170 | -3.40% | 9.6천 |
|---|
| 2025.10.27 | ₩21,765 | ₩23,100 | ₩21,675 | ₩22,695 | +4.27% | 1.6만 |
|---|
| 2025.10.24 | ₩22,035 | ₩22,035 | ₩21,345 | ₩21,750 | -1.29% | 9.8천 |
|---|
| 2025.10.23 | ₩22,125 | ₩22,365 | ₩21,750 | ₩21,900 | -1.02% | 7천 |
|---|
| 2025.10.22 | ₩21,795 | ₩22,125 | ₩21,495 | ₩22,125 | +1.51% | 7.5천 |
|---|
| 2025.10.21 | ₩22,230 | ₩22,395 | ₩21,480 | ₩21,825 | -1.82% | 1.6만 |
|---|
| 2025.10.20 | ₩23,115 | ₩23,235 | ₩21,975 | ₩22,215 | -3.89% | 1.7만 |
|---|
| 2025.10.17 | ₩21,945 | ₩24,135 | ₩21,795 | ₩23,250 | +5.95% | 4.3만 |
|---|
| 2025.10.16 | ₩21,465 | ₩22,050 | ₩21,120 | ₩21,945 | +2.24% | 1.3만 |
|---|
| 2025.10.15 | ₩21,690 | ₩21,720 | ₩21,420 | ₩21,465 | -1.04% | 8.8천 |
|---|
| 2025.10.14 | ₩21,510 | ₩22,200 | ₩21,330 | ₩21,600 | +0.42% | 1.2만 |
|---|
| 2025.10.13 | ₩22,665 | ₩22,665 | ₩21,390 | ₩21,510 | -5.10% | 2.4만 |
|---|
| 2025.10.10 | ₩22,635 | ₩23,265 | ₩22,395 | ₩22,665 | +0.13% | 1.4만 |
|---|