시장 데이터를 불러오는 중
전체 종목
Data I/O Corporation - Common Stock 과거 주가
Data I/O Corporation - Common Stock · DAIO · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Data I/O Corporation - Common Stock · DAIO · NASDAQ
주요 사업 분야는 전기기기·전기제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩3,846 | ₩3,926 | ₩3,792 | ₩3,899 | +1.39% | 2.9만 |
| 2026.10.08 | ₩3,886 | ₩3,966 | ₩3,819 | ₩3,819 | -1.72% | 1.8만 |
| 2026.10.07 | ₩3,873 | ₩3,993 | ₩3,832 | ₩3,886 | +0.35% | 1.6만 |
| 2026.10.06 | ₩3,993 | ₩4,020 | ₩3,873 | ₩3,926 | -1.68% | 1.3만 |
| 2026.10.05 | ₩3,873 | ₩4,007 | ₩3,873 | ₩3,873 | 0.00% | 2.5만 |
| 2026.10.02 | ₩3,953 | ₩4,060 | ₩3,779 | ₩3,993 | +1.02% | 1.7만 |
| 2026.10.01 | ₩3,926 | ₩4,074 | ₩3,873 | ₩3,940 | +0.34% | 2.8만 |
| 2026.09.30 | ₩4,007 | ₩4,033 | ₩3,899 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,926 |
| -2.01% |
| 5.7만 |
| 2026.09.29 | ₩3,926 | ₩4,033 | ₩3,846 | ₩3,980 | +1.37% | 1.6만 |
|---|
| 2026.09.28 | ₩4,047 | ₩4,047 | ₩3,806 | ₩3,819 | -5.63% | 1만 |
|---|
| 2026.09.25 | ₩3,940 | ₩4,020 | ₩3,819 | ₩3,819 | -3.06% | 8.4천 |
|---|
| 2026.09.24 | ₩3,940 | ₩3,940 | ₩3,792 | ₩3,859 | -2.04% | 9천 |
|---|
| 2026.09.23 | ₩3,832 | ₩3,940 | ₩3,806 | ₩3,832 | 0.00% | 6.8천 |
|---|
| 2026.09.22 | ₩3,926 | ₩3,953 | ₩3,819 | ₩3,859 | -1.71% | 1.5만 |
|---|
| 2026.09.21 | ₩3,913 | ₩4,074 | ₩3,819 | ₩3,886 | -0.68% | 2.9만 |
|---|
| 2026.09.18 | ₩3,765 | ₩3,940 | ₩3,739 | ₩3,765 | 0.00% | 2.9만 |
|---|
| 2026.09.17 | ₩3,739 | ₩4,020 | ₩3,739 | ₩3,792 | +1.43% | 3만 |
|---|
| 2026.09.16 | ₩3,765 | ₩3,806 | ₩3,698 | ₩3,752 | -0.36% | 5만 |
|---|
| 2026.09.15 | ₩3,698 | ₩3,765 | ₩3,672 | ₩3,712 | +0.36% | 1.2만 |
|---|
| 2026.09.14 | ₩3,698 | ₩3,765 | ₩3,672 | ₩3,698 | 0.00% | 3.4만 |
|---|
| 2026.09.11 | ₩3,752 | ₩3,846 | ₩3,712 | ₩3,712 | -1.07% | 5천 |
|---|
| 2026.09.10 | ₩3,739 | ₩3,819 | ₩3,631 | ₩3,631 | -2.87% | 1만 |
|---|
| 2026.09.09 | ₩3,712 | ₩3,899 | ₩3,712 | ₩3,725 | +0.36% | 2만 |
|---|
| 2026.09.08 | ₩3,832 | ₩3,859 | ₩3,698 | ₩3,752 | -2.10% | 2.7만 |
|---|
| 2026.09.04 | ₩3,806 | ₩3,886 | ₩3,739 | ₩3,806 | 0.00% | 1.6만 |
|---|
| 2026.09.03 | ₩3,765 | ₩3,886 | ₩3,752 | ₩3,806 | +1.07% | 3.8만 |
|---|
| 2026.09.02 | ₩3,899 | ₩3,980 | ₩3,779 | ₩3,779 | -3.09% | 1.6만 |
|---|
| 2026.09.01 | ₩3,993 | ₩3,993 | ₩3,739 | ₩3,792 | -5.03% | 2만 |
|---|
| 2026.08.31 | ₩3,953 | ₩4,007 | ₩3,859 | ₩3,873 | -2.03% | 2.4만 |
|---|
| 2026.08.28 | ₩4,047 | ₩4,154 | ₩3,926 | ₩3,926 | -2.98% | 2.7만 |
|---|
| 2026.08.27 | ₩4,087 | ₩4,261 | ₩3,899 | ₩3,993 | -2.30% | 4.2만 |
|---|
| 2026.08.26 | ₩3,886 | ₩4,114 | ₩3,859 | ₩3,899 | +0.34% | 2.3만 |
|---|
| 2026.08.25 | ₩3,966 | ₩4,047 | ₩3,886 | ₩3,886 | -2.03% | 3.2천 |
|---|
| 2026.08.24 | ₩3,966 | ₩4,141 | ₩3,859 | ₩3,859 | -2.70% | 9.4천 |
|---|
| 2026.08.21 | ₩3,966 | ₩4,047 | ₩3,886 | ₩3,980 | +0.34% | 4.9만 |
|---|
| 2026.08.20 | ₩3,886 | ₩4,301 | ₩3,886 | ₩3,980 | +2.41% | 1.5만 |
|---|
| 2026.08.19 | ₩4,007 | ₩4,033 | ₩3,859 | ₩3,859 | -3.68% | 1.9만 |
|---|
| 2026.08.18 | ₩4,127 | ₩4,288 | ₩3,993 | ₩4,007 | -2.92% | 13.7만 |
|---|
| 2026.08.17 | ₩4,221 | ₩4,248 | ₩4,154 | ₩4,167 | -1.27% | 3.4만 |
|---|
| 2026.08.14 | ₩4,342 | ₩4,409 | ₩4,234 | ₩4,234 | -2.47% | 1.9만 |
|---|
| 2026.08.13 | ₩4,194 | ₩4,422 | ₩4,087 | ₩4,315 | +2.88% | 5.9만 |
|---|
| 2026.08.12 | ₩3,980 | ₩4,194 | ₩3,899 | ₩4,020 | +1.01% | 11.7만 |
|---|
| 2026.08.11 | ₩4,060 | ₩4,328 | ₩3,779 | ₩3,913 | -3.63% | 7.2만 |
|---|
| 2026.08.10 | ₩3,859 | ₩4,007 | ₩3,792 | ₩3,873 | +0.35% | 5만 |
|---|
| 2026.08.07 | ₩4,007 | ₩4,248 | ₩3,966 | ₩3,993 | -0.33% | 3.4만 |
|---|
| 2026.08.06 | ₩3,953 | ₩4,181 | ₩3,940 | ₩4,007 | +1.36% | 5.2천 |
|---|
| 2026.08.05 | ₩4,074 | ₩4,194 | ₩3,953 | ₩4,020 | -1.32% | 1.1만 |
|---|
| 2026.08.04 | ₩3,846 | ₩4,154 | ₩3,846 | ₩4,074 | +5.92% | 7.4만 |
|---|
| 2026.08.03 | ₩3,913 | ₩4,208 | ₩3,779 | ₩3,966 | +1.37% | 4.1만 |
|---|
| 2026.07.31 | ₩3,913 | ₩3,940 | ₩3,806 | ₩3,806 | -2.74% | 5만 |
|---|
| 2026.07.30 | ₩4,261 | ₩4,261 | ₩3,859 | ₩3,913 | -8.18% | 7.5만 |
|---|
| 2026.07.29 | ₩4,047 | ₩4,047 | ₩3,913 | ₩3,980 | -1.66% | 5.1만 |
|---|
| 2026.07.28 | ₩4,087 | ₩4,154 | ₩3,873 | ₩4,114 | +0.66% | 5.8만 |
|---|
| 2026.07.27 | ₩4,181 | ₩4,355 | ₩3,993 | ₩4,100 | -1.92% | 5.2만 |
|---|
| 2026.07.24 | ₩4,208 | ₩4,355 | ₩4,141 | ₩4,181 | -0.64% | 4.4만 |
|---|
| 2026.07.23 | ₩4,288 | ₩4,301 | ₩4,208 | ₩4,208 | -1.87% | 3.8만 |
|---|
| 2026.07.22 | ₩4,288 | ₩4,409 | ₩4,221 | ₩4,288 | 0.00% | 2.3만 |
|---|
| 2026.07.21 | ₩4,382 | ₩4,489 | ₩4,275 | ₩4,275 | -2.45% | 5.2만 |
|---|
| 2026.07.20 | ₩4,489 | ₩4,556 | ₩4,301 | ₩4,328 | -3.58% | 2.1만 |
|---|
| 2026.07.17 | ₩4,355 | ₩4,610 | ₩4,355 | ₩4,489 | +3.08% | 2.7만 |
|---|
| 2026.07.16 | ₩4,636 | ₩4,650 | ₩4,422 | ₩4,449 | -4.05% | 2.1만 |
|---|
| 2026.07.15 | ₩4,596 | ₩4,784 | ₩4,449 | ₩4,610 | +0.29% | 2.8만 |
|---|
| 2026.07.14 | ₩4,449 | ₩4,703 | ₩4,449 | ₩4,556 | +2.41% | 4.1만 |
|---|
| 2026.07.13 | ₩4,770 | ₩4,918 | ₩4,435 | ₩4,476 | -6.18% | 3.2만 |
|---|
| 2026.07.10 | ₩4,824 | ₩4,985 | ₩4,717 | ₩4,717 | -2.22% | 7.3만 |
|---|
| 2026.07.09 | ₩4,703 | ₩5,025 | ₩4,703 | ₩4,878 | +3.70% | 6.9만 |
|---|
| 2026.07.08 | ₩4,784 | ₩4,891 | ₩4,636 | ₩4,663 | -2.52% | 5.3만 |
|---|
| 2026.07.07 | ₩4,904 | ₩5,092 | ₩4,851 | ₩4,864 | -0.82% | 3만 |
|---|
| 2026.07.06 | ₩5,105 | ₩5,280 | ₩4,864 | ₩4,958 | -2.89% | 5.6만 |
|---|
| 2026.07.02 | ₩5,172 | ₩5,360 | ₩5,038 | ₩5,038 | -2.59% | 6.8만 |
|---|
| 2026.07.01 | ₩5,213 | ₩5,333 | ₩5,132 | ₩5,199 | -0.26% | 4.5만 |
|---|
| 2026.06.30 | ₩5,373 | ₩5,427 | ₩5,253 | ₩5,280 | -1.75% | 4.5만 |
|---|
| 2026.06.29 | ₩5,119 | ₩5,548 | ₩5,092 | ₩5,320 | +3.93% | 8.8만 |
|---|
| 2026.06.26 | ₩4,985 | ₩5,092 | ₩4,904 | ₩5,038 | +1.08% | 3만 |
|---|
| 2026.06.25 | ₩5,105 | ₩5,105 | ₩4,904 | ₩4,985 | -2.36% | 2.7만 |
|---|
| 2026.06.24 | ₩5,105 | ₩5,226 | ₩4,904 | ₩4,998 | -2.10% | 2.7만 |
|---|
| 2026.06.23 | ₩4,757 | ₩5,293 | ₩4,757 | ₩5,159 | +8.45% | 3.3만 |
|---|
| 2026.06.22 | ₩4,958 | ₩5,132 | ₩4,824 | ₩4,958 | 0.00% | 5.7만 |
|---|
| 2026.06.18 | ₩5,119 | ₩5,266 | ₩4,824 | ₩4,971 | -2.88% | 17.4만 |
|---|
| 2026.06.17 | ₩5,199 | ₩5,306 | ₩4,958 | ₩5,159 | -0.77% | 14.2만 |
|---|
| 2026.06.16 | ₩5,440 | ₩5,467 | ₩5,105 | ₩5,199 | -4.43% | 8.3만 |
|---|
| 2026.06.15 | ₩5,427 | ₩5,494 | ₩5,293 | ₩5,400 | -0.49% | 10.5만 |
|---|
| 2026.06.12 | ₩5,347 | ₩5,427 | ₩5,253 | ₩5,400 | +1.00% | 2.3만 |
|---|
| 2026.06.11 | ₩5,052 | ₩5,414 | ₩4,797 | ₩5,347 | +5.84% | 6.4만 |
|---|
| 2026.06.10 | ₩4,744 | ₩5,079 | ₩4,636 | ₩4,971 | +4.80% | 6.2만 |
|---|
| 2026.06.09 | ₩4,824 | ₩5,038 | ₩4,569 | ₩4,864 | +0.83% | 7.9만 |
|---|
| 2026.06.08 | ₩4,824 | ₩4,904 | ₩4,730 | ₩4,824 | 0.00% | 3.6만 |
|---|
| 2026.06.05 | ₩5,146 | ₩5,159 | ₩4,770 | ₩4,824 | -6.25% | 8.8만 |
|---|
| 2026.06.04 | ₩5,360 | ₩5,548 | ₩5,092 | ₩5,266 | -1.75% | 5.1만 |
|---|
| 2026.06.03 | ₩5,561 | ₩5,561 | ₩5,253 | ₩5,467 | -1.69% | 10만 |
|---|
| 2026.06.02 | ₩5,695 | ₩5,762 | ₩5,400 | ₩5,574 | -2.12% | 6.1만 |
|---|
| 2026.06.01 | ₩5,762 | ₩5,896 | ₩5,266 | ₩5,708 | -0.93% | 34.4만 |
|---|
| 2026.05.29 | ₩5,655 | ₩6,017 | ₩5,440 | ₩5,668 | +0.24% | 42.1만 |
|---|
| 2026.05.28 | ₩4,315 | ₩5,950 | ₩4,301 | ₩5,695 | +31.99% | 89만 |
|---|
| 2026.05.27 | ₩4,261 | ₩4,382 | ₩4,167 | ₩4,275 | +0.31% | 5.7만 |
|---|
| 2026.05.26 | ₩4,194 | ₩4,288 | ₩4,114 | ₩4,221 | +0.64% | 4.4만 |
|---|
| 2026.05.22 | ₩4,087 | ₩4,275 | ₩4,087 | ₩4,261 | +4.26% | 4.7만 |
|---|
| 2026.05.21 | ₩4,275 | ₩4,275 | ₩3,993 | ₩4,087 | -4.39% | 5.7만 |
|---|
| 2026.05.20 | ₩4,060 | ₩4,248 | ₩4,007 | ₩4,248 | +4.62% | 4만 |
|---|
| 2026.05.19 | ₩4,033 | ₩4,275 | ₩3,966 | ₩4,154 | +2.99% | 2.7만 |
|---|
| 2026.05.18 | ₩4,342 | ₩4,342 | ₩4,020 | ₩4,047 | -6.79% | 6.2만 |
|---|
| 2026.05.15 | ₩3,698 | ₩4,409 | ₩3,698 | ₩4,288 | +15.94% | 32.9만 |
|---|
| 2026.05.14 | ₩3,765 | ₩4,127 | ₩3,645 | ₩3,899 | +3.56% | 25.8만 |
|---|
| 2026.05.13 | ₩3,792 | ₩3,913 | ₩3,591 | ₩3,712 | -2.12% | 1만 |
|---|
| 2026.05.12 | ₩3,966 | ₩3,966 | ₩3,819 | ₩3,859 | -2.70% | 8천 |
|---|
| 2026.05.11 | ₩3,792 | ₩4,167 | ₩3,578 | ₩3,899 | +2.83% | 5.9만 |
|---|
| 2026.05.08 | ₩3,792 | ₩3,846 | ₩3,698 | ₩3,752 | -1.06% | 2.5만 |
|---|
| 2026.05.07 | ₩3,846 | ₩3,913 | ₩3,779 | ₩3,792 | -1.39% | 4.4만 |
|---|
| 2026.05.06 | ₩3,779 | ₩3,953 | ₩3,752 | ₩3,806 | +0.71% | 1.7만 |
|---|
| 2026.05.05 | ₩3,712 | ₩3,806 | ₩3,712 | ₩3,806 | +2.53% | 3.5천 |
|---|
| 2026.05.04 | ₩3,765 | ₩3,953 | ₩3,712 | ₩3,712 | -1.42% | 1.3만 |
|---|
| 2026.05.01 | ₩3,605 | ₩3,873 | ₩3,605 | ₩3,698 | +2.60% | 8.8만 |
|---|
| 2026.04.30 | ₩3,457 | ₩3,631 | ₩3,417 | ₩3,631 | +5.04% | 2.4만 |
|---|
| 2026.04.29 | ₩3,471 | ₩3,524 | ₩3,377 | ₩3,457 | -0.39% | 3.1만 |
|---|
| 2026.04.28 | ₩3,444 | ₩3,618 | ₩3,363 | ₩3,430 | -0.39% | 6.4천 |
|---|
| 2026.04.27 | ₩3,698 | ₩3,725 | ₩3,430 | ₩3,430 | -7.25% | 1.1만 |
|---|
| 2026.04.24 | ₩3,430 | ₩3,672 | ₩3,363 | ₩3,672 | +7.03% | 5.1만 |
|---|
| 2026.04.23 | ₩3,390 | ₩3,444 | ₩3,350 | ₩3,404 | +0.40% | 2.4만 |
|---|
| 2026.04.22 | ₩3,404 | ₩3,618 | ₩3,283 | ₩3,363 | -1.18% | 1.5만 |
|---|
| 2026.04.21 | ₩3,390 | ₩3,484 | ₩3,323 | ₩3,350 | -1.19% | 2만 |
|---|
| 2026.04.20 | ₩3,591 | ₩3,658 | ₩3,095 | ₩3,417 | -4.85% | 11만 |
|---|
| 2026.04.17 | ₩3,471 | ₩3,484 | ₩3,296 | ₩3,444 | -0.77% | 6.4만 |
|---|
| 2026.04.16 | ₩3,551 | ₩3,551 | ₩3,337 | ₩3,497 | -1.51% | 2.6만 |
|---|
| 2026.04.15 | ₩3,323 | ₩3,404 | ₩3,216 | ₩3,363 | +1.21% | 6.6만 |
|---|
| 2026.04.14 | ₩3,176 | ₩3,337 | ₩3,162 | ₩3,283 | +3.38% | 1.3만 |
|---|
| 2026.04.13 | ₩3,350 | ₩3,350 | ₩3,149 | ₩3,149 | -6.00% | 1.3만 |
|---|
| 2026.04.10 | ₩2,975 | ₩3,270 | ₩2,975 | ₩3,162 | +6.31% | 5.1만 |
|---|
| 2026.04.09 | ₩2,948 | ₩3,082 | ₩2,908 | ₩3,002 | +1.82% | 8만 |
|---|
| 2026.04.08 | ₩2,975 | ₩3,216 | ₩2,948 | ₩3,002 | +0.90% | 5.1만 |
|---|
| 2026.04.07 | ₩3,002 | ₩3,055 | ₩2,948 | ₩2,975 | -0.89% | 3.2만 |
|---|
| 2026.04.06 | ₩3,015 | ₩3,042 | ₩2,894 | ₩2,908 | -3.56% | 16.1만 |
|---|
| 2026.04.02 | ₩3,256 | ₩3,256 | ₩2,935 | ₩3,055 | -6.17% | 14.8만 |
|---|
| 2026.04.01 | ₩3,337 | ₩3,605 | ₩3,055 | ₩3,176 | -4.82% | 9.2만 |
|---|
| 2026.03.31 | ₩3,363 | ₩3,417 | ₩3,296 | ₩3,390 | +0.80% | 5.7천 |
|---|
| 2026.03.30 | ₩3,578 | ₩3,578 | ₩3,350 | ₩3,363 | -5.99% | 1.5만 |
|---|
| 2026.03.27 | ₩3,551 | ₩3,605 | ₩3,511 | ₩3,564 | +0.38% | 5.3만 |
|---|
| 2026.03.26 | ₩3,390 | ₩3,685 | ₩3,283 | ₩3,591 | +5.93% | 2.5만 |
|---|
| 2026.03.25 | ₩3,229 | ₩3,444 | ₩3,229 | ₩3,390 | +4.98% | 3만 |
|---|
| 2026.03.24 | ₩3,216 | ₩3,323 | ₩3,216 | ₩3,229 | +0.42% | 5.8천 |
|---|
| 2026.03.23 | ₩3,270 | ₩3,417 | ₩3,243 | ₩3,283 | +0.41% | 2.7만 |
|---|
| 2026.03.20 | ₩3,404 | ₩3,497 | ₩3,229 | ₩3,296 | -3.15% | 8.4만 |
|---|
| 2026.03.19 | ₩3,484 | ₩3,538 | ₩3,417 | ₩3,417 | -1.92% | 2.1만 |
|---|
| 2026.03.18 | ₩3,578 | ₩3,698 | ₩3,471 | ₩3,471 | -3.00% | 2.3만 |
|---|
| 2026.03.17 | ₩3,631 | ₩3,645 | ₩3,564 | ₩3,578 | -1.48% | 3.3천 |
|---|
| 2026.03.16 | ₩3,658 | ₩3,658 | ₩3,564 | ₩3,564 | -2.56% | 5.6천 |
|---|
| 2026.03.13 | ₩3,672 | ₩3,685 | ₩3,578 | ₩3,591 | -2.19% | 5천 |
|---|
| 2026.03.12 | ₩3,658 | ₩3,685 | ₩3,578 | ₩3,591 | -1.83% | 5.7천 |
|---|
| 2026.03.11 | ₩3,578 | ₩3,685 | ₩3,578 | ₩3,631 | +1.50% | 5.8천 |
|---|
| 2026.03.10 | ₩3,618 | ₩3,739 | ₩3,538 | ₩3,538 | -2.22% | 1만 |
|---|
| 2026.03.09 | ₩3,578 | ₩3,846 | ₩3,564 | ₩3,658 | +2.25% | 1.1만 |
|---|
| 2026.03.06 | ₩3,631 | ₩3,752 | ₩3,578 | ₩3,672 | +1.11% | 6.8천 |
|---|
| 2026.03.05 | ₩3,819 | ₩3,832 | ₩3,698 | ₩3,698 | -3.16% | 2.6천 |
|---|
| 2026.03.04 | ₩3,739 | ₩3,953 | ₩3,725 | ₩3,846 | +2.87% | 5.9천 |
|---|
| 2026.03.03 | ₩3,631 | ₩3,792 | ₩3,618 | ₩3,672 | +1.11% | 1.2만 |
|---|
| 2026.03.02 | ₩3,698 | ₩3,899 | ₩3,645 | ₩3,752 | +1.45% | 2.3만 |
|---|
| 2026.02.27 | ₩3,698 | ₩3,886 | ₩3,605 | ₩3,712 | +0.36% | 3.4만 |
|---|
| 2026.02.26 | ₩3,886 | ₩4,007 | ₩3,752 | ₩3,765 | -3.10% | 6만 |
|---|
| 2026.02.25 | ₩3,926 | ₩3,966 | ₩3,819 | ₩3,859 | -1.71% | 4.5만 |
|---|
| 2026.02.24 | ₩3,913 | ₩3,913 | ₩3,765 | ₩3,765 | -3.77% | 4.7천 |
|---|
| 2026.02.23 | ₩3,739 | ₩3,832 | ₩3,712 | ₩3,712 | -0.72% | 1.3만 |
|---|
| 2026.02.20 | ₩3,765 | ₩3,980 | ₩3,725 | ₩3,752 | -0.36% | 6.9천 |
|---|
| 2026.02.19 | ₩3,873 | ₩4,087 | ₩3,752 | ₩3,832 | -1.04% | 11.9만 |
|---|
| 2026.02.18 | ₩3,792 | ₩4,020 | ₩3,765 | ₩3,779 | -0.35% | 5.7만 |
|---|
| 2026.02.17 | ₩3,940 | ₩3,940 | ₩3,765 | ₩3,792 | -3.74% | 2.8만 |
|---|
| 2026.02.13 | ₩4,060 | ₩4,167 | ₩3,886 | ₩3,886 | -4.29% | 2.7만 |
|---|
| 2026.02.12 | ₩4,100 | ₩4,194 | ₩3,899 | ₩4,087 | -0.33% | 4.6만 |
|---|
| 2026.02.11 | ₩4,060 | ₩4,167 | ₩4,060 | ₩4,127 | +1.65% | 1.1만 |
|---|
| 2026.02.10 | ₩4,141 | ₩4,315 | ₩4,087 | ₩4,087 | -1.29% | 2.3만 |
|---|
| 2026.02.09 | ₩4,127 | ₩4,194 | ₩4,127 | ₩4,127 | 0.00% | 1.2만 |
|---|
| 2026.02.06 | ₩4,087 | ₩4,248 | ₩4,087 | ₩4,087 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩4,208 | ₩4,301 | ₩4,127 | ₩4,154 | -1.27% | 1.6만 |
|---|
| 2026.02.04 | ₩4,342 | ₩4,342 | ₩4,154 | ₩4,194 | -3.40% | 7.1천 |
|---|
| 2026.02.03 | ₩4,234 | ₩4,328 | ₩4,181 | ₩4,275 | +0.95% | 2.1만 |
|---|
| 2026.02.02 | ₩4,127 | ₩4,275 | ₩4,127 | ₩4,167 | +0.97% | 1.2만 |
|---|
| 2026.01.30 | ₩4,221 | ₩4,288 | ₩4,087 | ₩4,154 | -1.59% | 9.9천 |
|---|
| 2026.01.29 | ₩4,114 | ₩4,261 | ₩4,100 | ₩4,208 | +2.28% | 1.9만 |
|---|
| 2026.01.28 | ₩4,234 | ₩4,234 | ₩4,060 | ₩4,100 | -3.16% | 4.7천 |
|---|
| 2026.01.27 | ₩4,114 | ₩4,167 | ₩4,074 | ₩4,074 | -0.98% | 4.7천 |
|---|
| 2026.01.26 | ₩4,127 | ₩4,288 | ₩4,127 | ₩4,154 | +0.65% | 6.6천 |
|---|
| 2026.01.23 | ₩4,234 | ₩4,315 | ₩4,234 | ₩4,315 | +1.90% | 4.8천 |
|---|
| 2026.01.22 | ₩4,342 | ₩4,342 | ₩4,248 | ₩4,342 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩4,288 | ₩4,342 | ₩4,234 | ₩4,261 | -0.62% | 8.8천 |
|---|
| 2026.01.20 | ₩4,328 | ₩4,355 | ₩4,288 | ₩4,328 | 0.00% | 2.6만 |
|---|
| 2026.01.16 | ₩4,368 | ₩4,409 | ₩4,328 | ₩4,368 | 0.00% | 6.3천 |
|---|
| 2026.01.15 | ₩4,355 | ₩4,422 | ₩4,154 | ₩4,422 | +1.54% | 3.2만 |
|---|
| 2026.01.14 | ₩4,100 | ₩4,288 | ₩4,100 | ₩4,288 | +4.58% | 2만 |
|---|
| 2026.01.13 | ₩4,234 | ₩4,342 | ₩4,100 | ₩4,100 | -3.16% | 2.9만 |
|---|
| 2026.01.12 | ₩4,194 | ₩4,301 | ₩4,194 | ₩4,275 | +1.92% | 2.3만 |
|---|
| 2026.01.09 | ₩4,221 | ₩4,288 | ₩4,194 | ₩4,221 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩4,208 | ₩4,315 | ₩4,181 | ₩4,315 | +2.55% | 1.2만 |
|---|
| 2026.01.07 | ₩4,167 | ₩4,248 | ₩4,154 | ₩4,181 | +0.32% | 7.3천 |
|---|
| 2026.01.06 | ₩4,248 | ₩4,355 | ₩4,074 | ₩4,181 | -1.58% | 2.3만 |
|---|
| 2026.01.05 | ₩4,449 | ₩4,449 | ₩4,315 | ₩4,315 | -3.01% | 1.8만 |
|---|
| 2026.01.02 | ₩4,275 | ₩4,422 | ₩4,275 | ₩4,422 | +3.45% | 1.1만 |
|---|
| 2025.12.31 | ₩4,234 | ₩4,328 | ₩4,194 | ₩4,248 | +0.32% | 3.9만 |
|---|
| 2025.12.30 | ₩4,556 | ₩4,556 | ₩4,315 | ₩4,342 | -4.71% | 2.1만 |
|---|
| 2025.12.29 | ₩4,395 | ₩4,543 | ₩4,382 | ₩4,529 | +3.05% | 1.8만 |
|---|
| 2025.12.26 | ₩4,114 | ₩4,355 | ₩4,047 | ₩4,315 | +4.89% | 5.4만 |
|---|
| 2025.12.24 | ₩4,288 | ₩4,288 | ₩4,020 | ₩4,060 | -5.31% | 1.4만 |
|---|
| 2025.12.23 | ₩4,127 | ₩4,248 | ₩3,913 | ₩3,980 | -3.57% | 2.1만 |
|---|
| 2025.12.22 | ₩3,980 | ₩4,114 | ₩3,980 | ₩3,980 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩3,993 | ₩4,141 | ₩3,993 | ₩4,007 | +0.34% | 4.7만 |
|---|
| 2025.12.18 | ₩4,087 | ₩4,221 | ₩4,007 | ₩4,074 | -0.33% | 7.2만 |
|---|
| 2025.12.17 | ₩4,181 | ₩4,181 | ₩4,020 | ₩4,100 | -1.92% | 9.1만 |
|---|
| 2025.12.16 | ₩4,261 | ₩4,261 | ₩4,127 | ₩4,167 | -2.20% | 3.7천 |
|---|
| 2025.12.15 | ₩4,060 | ₩4,208 | ₩4,060 | ₩4,208 | +3.63% | 6천 |
|---|
| 2025.12.12 | ₩4,261 | ₩4,275 | ₩4,154 | ₩4,248 | -0.31% | 1.5만 |
|---|
| 2025.12.11 | ₩4,208 | ₩4,288 | ₩4,060 | ₩4,288 | +1.91% | 2.2만 |
|---|
| 2025.12.10 | ₩3,980 | ₩4,261 | ₩3,886 | ₩4,194 | +5.39% | 2.6만 |
|---|
| 2025.12.09 | ₩3,832 | ₩4,033 | ₩3,832 | ₩3,980 | +3.85% | 2.6만 |
|---|
| 2025.12.08 | ₩3,993 | ₩4,087 | ₩3,859 | ₩3,873 | -3.02% | 2.8만 |
|---|
| 2025.12.05 | ₩3,806 | ₩3,980 | ₩3,765 | ₩3,980 | +4.58% | 4.6만 |
|---|
| 2025.12.04 | ₩3,779 | ₩3,926 | ₩3,779 | ₩3,806 | +0.71% | 4.6만 |
|---|
| 2025.12.03 | ₩3,752 | ₩3,819 | ₩3,672 | ₩3,752 | 0.00% | 8.4천 |
|---|
| 2025.12.02 | ₩3,725 | ₩3,752 | ₩3,551 | ₩3,752 | +0.72% | 2.3만 |
|---|
| 2025.12.01 | ₩3,859 | ₩3,873 | ₩3,658 | ₩3,658 | -5.21% | 8.9천 |
|---|
| 2025.11.28 | ₩3,819 | ₩3,873 | ₩3,712 | ₩3,859 | +1.05% | 6.5천 |
|---|
| 2025.11.26 | ₩3,725 | ₩3,832 | ₩3,698 | ₩3,752 | +0.72% | 2.7만 |
|---|
| 2025.11.25 | ₩3,551 | ₩3,806 | ₩3,551 | ₩3,752 | +5.66% | 1.2만 |
|---|
| 2025.11.24 | ₩3,806 | ₩3,806 | ₩3,551 | ₩3,551 | -6.69% | 1.3만 |
|---|
| 2025.11.21 | ₩3,524 | ₩3,940 | ₩3,484 | ₩3,739 | +6.08% | 6.6만 |
|---|
| 2025.11.20 | ₩3,564 | ₩3,685 | ₩3,417 | ₩3,524 | -1.13% | 1.8만 |
|---|
| 2025.11.19 | ₩3,538 | ₩3,698 | ₩3,350 | ₩3,605 | +1.89% | 3.6만 |
|---|
| 2025.11.18 | ₩3,551 | ₩3,551 | ₩3,337 | ₩3,337 | -6.04% | 7.5만 |
|---|
| 2025.11.17 | ₩3,645 | ₩3,819 | ₩3,551 | ₩3,551 | -2.57% | 2.2만 |
|---|
| 2025.11.14 | ₩3,645 | ₩3,873 | ₩3,645 | ₩3,645 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩3,739 | ₩3,859 | ₩3,645 | ₩3,645 | -2.51% | 2.8만 |
|---|
| 2025.11.12 | ₩3,913 | ₩3,913 | ₩3,712 | ₩3,752 | -4.11% | 7.1천 |
|---|
| 2025.11.11 | ₩3,779 | ₩4,007 | ₩3,752 | ₩3,792 | +0.35% | 2.1만 |
|---|
| 2025.11.10 | ₩3,873 | ₩3,940 | ₩3,832 | ₩3,832 | -1.04% | 1.6만 |
|---|
| 2025.11.07 | ₩3,886 | ₩3,980 | ₩3,859 | ₩3,859 | -0.69% | 7.2천 |
|---|
| 2025.11.06 | ₩3,913 | ₩4,020 | ₩3,899 | ₩3,980 | +1.71% | 1.5만 |
|---|
| 2025.11.05 | ₩3,913 | ₩4,127 | ₩3,913 | ₩3,953 | +1.03% | 4만 |
|---|
| 2025.11.04 | ₩4,020 | ₩4,060 | ₩3,913 | ₩4,033 | +0.33% | 3만 |
|---|
| 2025.11.03 | ₩3,993 | ₩4,074 | ₩3,953 | ₩4,033 | +1.01% | 9.4천 |
|---|
| 2025.10.31 | ₩4,087 | ₩4,221 | ₩3,886 | ₩4,060 | -0.66% | 15.8만 |
|---|
| 2025.10.30 | ₩4,074 | ₩4,194 | ₩4,033 | ₩4,181 | +2.63% | 3.4만 |
|---|
| 2025.10.29 | ₩4,087 | ₩4,194 | ₩4,020 | ₩4,167 | +1.97% | 3.6만 |
|---|
| 2025.10.28 | ₩4,100 | ₩4,100 | ₩4,020 | ₩4,047 | -1.31% | 8.4천 |
|---|
| 2025.10.27 | ₩4,074 | ₩4,154 | ₩4,020 | ₩4,033 | -0.99% | 2.4만 |
|---|
| 2025.10.24 | ₩4,020 | ₩4,154 | ₩4,020 | ₩4,074 | +1.33% | 3.3만 |
|---|
| 2025.10.23 | ₩4,007 | ₩4,141 | ₩3,913 | ₩4,074 | +1.67% | 3.1만 |
|---|
| 2025.10.22 | ₩4,100 | ₩4,127 | ₩3,926 | ₩4,047 | -1.31% | 1.7만 |
|---|
| 2025.10.21 | ₩4,100 | ₩4,167 | ₩4,033 | ₩4,033 | -1.63% | 5.1천 |
|---|
| 2025.10.20 | ₩4,100 | ₩4,275 | ₩4,100 | ₩4,167 | +1.63% | 3.6만 |
|---|
| 2025.10.17 | ₩4,100 | ₩4,100 | ₩4,033 | ₩4,033 | -1.63% | 1.1만 |
|---|
| 2025.10.16 | ₩4,060 | ₩4,221 | ₩4,060 | ₩4,127 | +1.65% | 1.4만 |
|---|
| 2025.10.15 | ₩4,033 | ₩4,181 | ₩4,033 | ₩4,167 | +3.32% | 2만 |
|---|
| 2025.10.14 | ₩4,127 | ₩4,315 | ₩4,047 | ₩4,087 | -0.97% | 2.4만 |
|---|
| 2025.10.13 | ₩4,127 | ₩4,395 | ₩4,060 | ₩4,127 | 0.00% | 1.9만 |
|---|
| 2025.10.10 | ₩4,449 | ₩4,449 | ₩4,020 | ₩4,087 | -8.13% | 8.5만 |
|---|