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 | ₩3,849 | ₩3,929 | ₩3,795 | ₩3,902 | +1.39% | 2.9만 |
| 2026.10.08 | ₩3,889 | ₩3,969 | ₩3,822 | ₩3,822 | -1.72% | 1.8만 |
| 2026.10.07 | ₩3,875 | ₩3,996 | ₩3,835 | ₩3,889 | +0.35% | 1.6만 |
| 2026.10.06 | ₩3,996 | ₩4,023 | ₩3,875 | ₩3,929 | -1.68% | 1.3만 |
| 2026.10.05 | ₩3,875 | ₩4,010 | ₩3,875 | ₩3,875 | 0.00% | 2.5만 |
| 2026.10.02 | ₩3,956 | ₩4,063 | ₩3,782 | ₩3,996 | +1.02% | 1.7만 |
| 2026.10.01 | ₩3,929 | ₩4,077 | ₩3,875 | ₩3,942 | +0.34% | 2.8만 |
| 2026.09.30 | ₩4,010 | ₩4,036 | ₩3,902 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,929 |
| -2.01% |
| 5.7만 |
| 2026.09.29 | ₩3,929 | ₩4,036 | ₩3,849 | ₩3,983 | +1.37% | 1.6만 |
|---|
| 2026.09.28 | ₩4,050 | ₩4,050 | ₩3,808 | ₩3,822 | -5.63% | 1만 |
|---|
| 2026.09.25 | ₩3,942 | ₩4,023 | ₩3,822 | ₩3,822 | -3.06% | 8.4천 |
|---|
| 2026.09.24 | ₩3,942 | ₩3,942 | ₩3,795 | ₩3,862 | -2.04% | 9천 |
|---|
| 2026.09.23 | ₩3,835 | ₩3,942 | ₩3,808 | ₩3,835 | 0.00% | 6.8천 |
|---|
| 2026.09.22 | ₩3,929 | ₩3,956 | ₩3,822 | ₩3,862 | -1.71% | 1.5만 |
|---|
| 2026.09.21 | ₩3,916 | ₩4,077 | ₩3,822 | ₩3,889 | -0.68% | 2.9만 |
|---|
| 2026.09.18 | ₩3,768 | ₩3,942 | ₩3,741 | ₩3,768 | 0.00% | 2.9만 |
|---|
| 2026.09.17 | ₩3,741 | ₩4,023 | ₩3,741 | ₩3,795 | +1.43% | 3만 |
|---|
| 2026.09.16 | ₩3,768 | ₩3,808 | ₩3,701 | ₩3,755 | -0.36% | 5만 |
|---|
| 2026.09.15 | ₩3,701 | ₩3,768 | ₩3,674 | ₩3,715 | +0.36% | 1.2만 |
|---|
| 2026.09.14 | ₩3,701 | ₩3,768 | ₩3,674 | ₩3,701 | 0.00% | 3.4만 |
|---|
| 2026.09.11 | ₩3,755 | ₩3,849 | ₩3,715 | ₩3,715 | -1.07% | 5천 |
|---|
| 2026.09.10 | ₩3,741 | ₩3,822 | ₩3,634 | ₩3,634 | -2.87% | 1만 |
|---|
| 2026.09.09 | ₩3,715 | ₩3,902 | ₩3,715 | ₩3,728 | +0.36% | 2만 |
|---|
| 2026.09.08 | ₩3,835 | ₩3,862 | ₩3,701 | ₩3,755 | -2.10% | 2.7만 |
|---|
| 2026.09.04 | ₩3,808 | ₩3,889 | ₩3,741 | ₩3,808 | 0.00% | 1.6만 |
|---|
| 2026.09.03 | ₩3,768 | ₩3,889 | ₩3,755 | ₩3,808 | +1.07% | 3.8만 |
|---|
| 2026.09.02 | ₩3,902 | ₩3,983 | ₩3,782 | ₩3,782 | -3.09% | 1.6만 |
|---|
| 2026.09.01 | ₩3,996 | ₩3,996 | ₩3,741 | ₩3,795 | -5.03% | 2만 |
|---|
| 2026.08.31 | ₩3,956 | ₩4,010 | ₩3,862 | ₩3,875 | -2.03% | 2.4만 |
|---|
| 2026.08.28 | ₩4,050 | ₩4,157 | ₩3,929 | ₩3,929 | -2.98% | 2.7만 |
|---|
| 2026.08.27 | ₩4,090 | ₩4,264 | ₩3,902 | ₩3,996 | -2.30% | 4.2만 |
|---|
| 2026.08.26 | ₩3,889 | ₩4,117 | ₩3,862 | ₩3,902 | +0.34% | 2.3만 |
|---|
| 2026.08.25 | ₩3,969 | ₩4,050 | ₩3,889 | ₩3,889 | -2.03% | 3.2천 |
|---|
| 2026.08.24 | ₩3,969 | ₩4,144 | ₩3,862 | ₩3,862 | -2.70% | 9.4천 |
|---|
| 2026.08.21 | ₩3,969 | ₩4,050 | ₩3,889 | ₩3,983 | +0.34% | 4.9만 |
|---|
| 2026.08.20 | ₩3,889 | ₩4,305 | ₩3,889 | ₩3,983 | +2.41% | 1.5만 |
|---|
| 2026.08.19 | ₩4,010 | ₩4,036 | ₩3,862 | ₩3,862 | -3.68% | 1.9만 |
|---|
| 2026.08.18 | ₩4,130 | ₩4,291 | ₩3,996 | ₩4,010 | -2.92% | 13.7만 |
|---|
| 2026.08.17 | ₩4,224 | ₩4,251 | ₩4,157 | ₩4,170 | -1.27% | 3.4만 |
|---|
| 2026.08.14 | ₩4,345 | ₩4,412 | ₩4,237 | ₩4,237 | -2.47% | 1.9만 |
|---|
| 2026.08.13 | ₩4,197 | ₩4,425 | ₩4,090 | ₩4,318 | +2.88% | 5.9만 |
|---|
| 2026.08.12 | ₩3,983 | ₩4,197 | ₩3,902 | ₩4,023 | +1.01% | 11.7만 |
|---|
| 2026.08.11 | ₩4,063 | ₩4,331 | ₩3,782 | ₩3,916 | -3.63% | 7.2만 |
|---|
| 2026.08.10 | ₩3,862 | ₩4,010 | ₩3,795 | ₩3,875 | +0.35% | 5만 |
|---|
| 2026.08.07 | ₩4,010 | ₩4,251 | ₩3,969 | ₩3,996 | -0.33% | 3.4만 |
|---|
| 2026.08.06 | ₩3,956 | ₩4,184 | ₩3,942 | ₩4,010 | +1.36% | 5.2천 |
|---|
| 2026.08.05 | ₩4,077 | ₩4,197 | ₩3,956 | ₩4,023 | -1.32% | 1.1만 |
|---|
| 2026.08.04 | ₩3,849 | ₩4,157 | ₩3,849 | ₩4,077 | +5.92% | 7.4만 |
|---|
| 2026.08.03 | ₩3,916 | ₩4,211 | ₩3,782 | ₩3,969 | +1.37% | 4.1만 |
|---|
| 2026.07.31 | ₩3,916 | ₩3,942 | ₩3,808 | ₩3,808 | -2.74% | 5만 |
|---|
| 2026.07.30 | ₩4,264 | ₩4,264 | ₩3,862 | ₩3,916 | -8.18% | 7.5만 |
|---|
| 2026.07.29 | ₩4,050 | ₩4,050 | ₩3,916 | ₩3,983 | -1.66% | 5.1만 |
|---|
| 2026.07.28 | ₩4,090 | ₩4,157 | ₩3,875 | ₩4,117 | +0.66% | 5.8만 |
|---|
| 2026.07.27 | ₩4,184 | ₩4,358 | ₩3,996 | ₩4,103 | -1.92% | 5.2만 |
|---|
| 2026.07.24 | ₩4,211 | ₩4,358 | ₩4,144 | ₩4,184 | -0.64% | 4.4만 |
|---|
| 2026.07.23 | ₩4,291 | ₩4,305 | ₩4,211 | ₩4,211 | -1.87% | 3.8만 |
|---|
| 2026.07.22 | ₩4,291 | ₩4,412 | ₩4,224 | ₩4,291 | 0.00% | 2.3만 |
|---|
| 2026.07.21 | ₩4,385 | ₩4,492 | ₩4,278 | ₩4,278 | -2.45% | 5.2만 |
|---|
| 2026.07.20 | ₩4,492 | ₩4,559 | ₩4,305 | ₩4,331 | -3.58% | 2.1만 |
|---|
| 2026.07.17 | ₩4,358 | ₩4,613 | ₩4,358 | ₩4,492 | +3.08% | 2.7만 |
|---|
| 2026.07.16 | ₩4,640 | ₩4,653 | ₩4,425 | ₩4,452 | -4.05% | 2.1만 |
|---|
| 2026.07.15 | ₩4,600 | ₩4,787 | ₩4,452 | ₩4,613 | +0.29% | 2.8만 |
|---|
| 2026.07.14 | ₩4,452 | ₩4,707 | ₩4,452 | ₩4,559 | +2.41% | 4.1만 |
|---|
| 2026.07.13 | ₩4,774 | ₩4,921 | ₩4,439 | ₩4,479 | -6.18% | 3.2만 |
|---|
| 2026.07.10 | ₩4,828 | ₩4,988 | ₩4,720 | ₩4,720 | -2.22% | 7.3만 |
|---|
| 2026.07.09 | ₩4,707 | ₩5,029 | ₩4,707 | ₩4,881 | +3.70% | 6.9만 |
|---|
| 2026.07.08 | ₩4,787 | ₩4,895 | ₩4,640 | ₩4,667 | -2.52% | 5.3만 |
|---|
| 2026.07.07 | ₩4,908 | ₩5,096 | ₩4,854 | ₩4,868 | -0.82% | 3만 |
|---|
| 2026.07.06 | ₩5,109 | ₩5,283 | ₩4,868 | ₩4,962 | -2.89% | 5.6만 |
|---|
| 2026.07.02 | ₩5,176 | ₩5,364 | ₩5,042 | ₩5,042 | -2.59% | 6.8만 |
|---|
| 2026.07.01 | ₩5,216 | ₩5,337 | ₩5,136 | ₩5,203 | -0.26% | 4.5만 |
|---|
| 2026.06.30 | ₩5,377 | ₩5,431 | ₩5,257 | ₩5,283 | -1.75% | 4.5만 |
|---|
| 2026.06.29 | ₩5,123 | ₩5,552 | ₩5,096 | ₩5,324 | +3.93% | 8.8만 |
|---|
| 2026.06.26 | ₩4,988 | ₩5,096 | ₩4,908 | ₩5,042 | +1.08% | 3만 |
|---|
| 2026.06.25 | ₩5,109 | ₩5,109 | ₩4,908 | ₩4,988 | -2.36% | 2.7만 |
|---|
| 2026.06.24 | ₩5,109 | ₩5,230 | ₩4,908 | ₩5,002 | -2.10% | 2.7만 |
|---|
| 2026.06.23 | ₩4,760 | ₩5,297 | ₩4,760 | ₩5,163 | +8.45% | 3.3만 |
|---|
| 2026.06.22 | ₩4,962 | ₩5,136 | ₩4,828 | ₩4,962 | 0.00% | 5.7만 |
|---|
| 2026.06.18 | ₩5,123 | ₩5,270 | ₩4,828 | ₩4,975 | -2.88% | 17.4만 |
|---|
| 2026.06.17 | ₩5,203 | ₩5,310 | ₩4,962 | ₩5,163 | -0.77% | 14.2만 |
|---|
| 2026.06.16 | ₩5,444 | ₩5,471 | ₩5,109 | ₩5,203 | -4.43% | 8.3만 |
|---|
| 2026.06.15 | ₩5,431 | ₩5,498 | ₩5,297 | ₩5,404 | -0.49% | 10.5만 |
|---|
| 2026.06.12 | ₩5,351 | ₩5,431 | ₩5,257 | ₩5,404 | +1.00% | 2.3만 |
|---|
| 2026.06.11 | ₩5,055 | ₩5,418 | ₩4,801 | ₩5,351 | +5.84% | 6.4만 |
|---|
| 2026.06.10 | ₩4,747 | ₩5,082 | ₩4,640 | ₩4,975 | +4.80% | 6.2만 |
|---|
| 2026.06.09 | ₩4,828 | ₩5,042 | ₩4,573 | ₩4,868 | +0.83% | 7.9만 |
|---|
| 2026.06.08 | ₩4,828 | ₩4,908 | ₩4,734 | ₩4,828 | 0.00% | 3.6만 |
|---|
| 2026.06.05 | ₩5,149 | ₩5,163 | ₩4,774 | ₩4,828 | -6.25% | 8.8만 |
|---|
| 2026.06.04 | ₩5,364 | ₩5,552 | ₩5,096 | ₩5,270 | -1.75% | 5.1만 |
|---|
| 2026.06.03 | ₩5,565 | ₩5,565 | ₩5,257 | ₩5,471 | -1.69% | 10만 |
|---|
| 2026.06.02 | ₩5,699 | ₩5,766 | ₩5,404 | ₩5,578 | -2.12% | 6.1만 |
|---|
| 2026.06.01 | ₩5,766 | ₩5,900 | ₩5,270 | ₩5,713 | -0.93% | 34.4만 |
|---|
| 2026.05.29 | ₩5,659 | ₩6,021 | ₩5,444 | ₩5,672 | +0.24% | 42.1만 |
|---|
| 2026.05.28 | ₩4,318 | ₩5,954 | ₩4,305 | ₩5,699 | +31.99% | 89만 |
|---|
| 2026.05.27 | ₩4,264 | ₩4,385 | ₩4,170 | ₩4,278 | +0.31% | 5.7만 |
|---|
| 2026.05.26 | ₩4,197 | ₩4,291 | ₩4,117 | ₩4,224 | +0.64% | 4.4만 |
|---|
| 2026.05.22 | ₩4,090 | ₩4,278 | ₩4,090 | ₩4,264 | +4.26% | 4.7만 |
|---|
| 2026.05.21 | ₩4,278 | ₩4,278 | ₩3,996 | ₩4,090 | -4.39% | 5.7만 |
|---|
| 2026.05.20 | ₩4,063 | ₩4,251 | ₩4,010 | ₩4,251 | +4.62% | 4만 |
|---|
| 2026.05.19 | ₩4,036 | ₩4,278 | ₩3,969 | ₩4,157 | +2.99% | 2.7만 |
|---|
| 2026.05.18 | ₩4,345 | ₩4,345 | ₩4,023 | ₩4,050 | -6.79% | 6.2만 |
|---|
| 2026.05.15 | ₩3,701 | ₩4,412 | ₩3,701 | ₩4,291 | +15.94% | 32.9만 |
|---|
| 2026.05.14 | ₩3,768 | ₩4,130 | ₩3,647 | ₩3,902 | +3.56% | 25.8만 |
|---|
| 2026.05.13 | ₩3,795 | ₩3,916 | ₩3,594 | ₩3,715 | -2.12% | 1만 |
|---|
| 2026.05.12 | ₩3,969 | ₩3,969 | ₩3,822 | ₩3,862 | -2.70% | 8천 |
|---|
| 2026.05.11 | ₩3,795 | ₩4,170 | ₩3,580 | ₩3,902 | +2.83% | 5.9만 |
|---|
| 2026.05.08 | ₩3,795 | ₩3,849 | ₩3,701 | ₩3,755 | -1.06% | 2.5만 |
|---|
| 2026.05.07 | ₩3,849 | ₩3,916 | ₩3,782 | ₩3,795 | -1.39% | 4.4만 |
|---|
| 2026.05.06 | ₩3,782 | ₩3,956 | ₩3,755 | ₩3,808 | +0.71% | 1.7만 |
|---|
| 2026.05.05 | ₩3,715 | ₩3,808 | ₩3,715 | ₩3,808 | +2.53% | 3.5천 |
|---|
| 2026.05.04 | ₩3,768 | ₩3,956 | ₩3,715 | ₩3,715 | -1.42% | 1.3만 |
|---|
| 2026.05.01 | ₩3,607 | ₩3,875 | ₩3,607 | ₩3,701 | +2.60% | 8.8만 |
|---|
| 2026.04.30 | ₩3,460 | ₩3,634 | ₩3,419 | ₩3,634 | +5.04% | 2.4만 |
|---|
| 2026.04.29 | ₩3,473 | ₩3,527 | ₩3,379 | ₩3,460 | -0.39% | 3.1만 |
|---|
| 2026.04.28 | ₩3,446 | ₩3,621 | ₩3,366 | ₩3,433 | -0.39% | 6.4천 |
|---|
| 2026.04.27 | ₩3,701 | ₩3,728 | ₩3,433 | ₩3,433 | -7.25% | 1.1만 |
|---|
| 2026.04.24 | ₩3,433 | ₩3,674 | ₩3,366 | ₩3,674 | +7.03% | 5.1만 |
|---|
| 2026.04.23 | ₩3,393 | ₩3,446 | ₩3,352 | ₩3,406 | +0.40% | 2.4만 |
|---|
| 2026.04.22 | ₩3,406 | ₩3,621 | ₩3,285 | ₩3,366 | -1.18% | 1.5만 |
|---|
| 2026.04.21 | ₩3,393 | ₩3,487 | ₩3,326 | ₩3,352 | -1.19% | 2만 |
|---|
| 2026.04.20 | ₩3,594 | ₩3,661 | ₩3,098 | ₩3,419 | -4.85% | 11만 |
|---|
| 2026.04.17 | ₩3,473 | ₩3,487 | ₩3,299 | ₩3,446 | -0.77% | 6.4만 |
|---|
| 2026.04.16 | ₩3,554 | ₩3,554 | ₩3,339 | ₩3,500 | -1.51% | 2.6만 |
|---|
| 2026.04.15 | ₩3,326 | ₩3,406 | ₩3,218 | ₩3,366 | +1.21% | 6.6만 |
|---|
| 2026.04.14 | ₩3,178 | ₩3,339 | ₩3,165 | ₩3,285 | +3.38% | 1.3만 |
|---|
| 2026.04.13 | ₩3,352 | ₩3,352 | ₩3,151 | ₩3,151 | -6.00% | 1.3만 |
|---|
| 2026.04.10 | ₩2,977 | ₩3,272 | ₩2,977 | ₩3,165 | +6.31% | 5.1만 |
|---|
| 2026.04.09 | ₩2,950 | ₩3,084 | ₩2,910 | ₩3,004 | +1.82% | 8만 |
|---|
| 2026.04.08 | ₩2,977 | ₩3,218 | ₩2,950 | ₩3,004 | +0.90% | 5.1만 |
|---|
| 2026.04.07 | ₩3,004 | ₩3,057 | ₩2,950 | ₩2,977 | -0.89% | 3.2만 |
|---|
| 2026.04.06 | ₩3,017 | ₩3,044 | ₩2,897 | ₩2,910 | -3.56% | 16.1만 |
|---|
| 2026.04.02 | ₩3,259 | ₩3,259 | ₩2,937 | ₩3,057 | -6.17% | 14.8만 |
|---|
| 2026.04.01 | ₩3,339 | ₩3,607 | ₩3,057 | ₩3,178 | -4.82% | 9.2만 |
|---|
| 2026.03.31 | ₩3,366 | ₩3,419 | ₩3,299 | ₩3,393 | +0.80% | 5.7천 |
|---|
| 2026.03.30 | ₩3,580 | ₩3,580 | ₩3,352 | ₩3,366 | -5.99% | 1.5만 |
|---|
| 2026.03.27 | ₩3,554 | ₩3,607 | ₩3,513 | ₩3,567 | +0.38% | 5.3만 |
|---|
| 2026.03.26 | ₩3,393 | ₩3,688 | ₩3,285 | ₩3,594 | +5.93% | 2.5만 |
|---|
| 2026.03.25 | ₩3,232 | ₩3,446 | ₩3,232 | ₩3,393 | +4.98% | 3만 |
|---|
| 2026.03.24 | ₩3,218 | ₩3,326 | ₩3,218 | ₩3,232 | +0.42% | 5.8천 |
|---|
| 2026.03.23 | ₩3,272 | ₩3,419 | ₩3,245 | ₩3,285 | +0.41% | 2.7만 |
|---|
| 2026.03.20 | ₩3,406 | ₩3,500 | ₩3,232 | ₩3,299 | -3.15% | 8.4만 |
|---|
| 2026.03.19 | ₩3,487 | ₩3,540 | ₩3,419 | ₩3,419 | -1.92% | 2.1만 |
|---|
| 2026.03.18 | ₩3,580 | ₩3,701 | ₩3,473 | ₩3,473 | -3.00% | 2.3만 |
|---|
| 2026.03.17 | ₩3,634 | ₩3,647 | ₩3,567 | ₩3,580 | -1.48% | 3.3천 |
|---|
| 2026.03.16 | ₩3,661 | ₩3,661 | ₩3,567 | ₩3,567 | -2.56% | 5.6천 |
|---|
| 2026.03.13 | ₩3,674 | ₩3,688 | ₩3,580 | ₩3,594 | -2.19% | 5천 |
|---|
| 2026.03.12 | ₩3,661 | ₩3,688 | ₩3,580 | ₩3,594 | -1.83% | 5.7천 |
|---|
| 2026.03.11 | ₩3,580 | ₩3,688 | ₩3,580 | ₩3,634 | +1.50% | 5.8천 |
|---|
| 2026.03.10 | ₩3,621 | ₩3,741 | ₩3,540 | ₩3,540 | -2.22% | 1만 |
|---|
| 2026.03.09 | ₩3,580 | ₩3,849 | ₩3,567 | ₩3,661 | +2.25% | 1.1만 |
|---|
| 2026.03.06 | ₩3,634 | ₩3,755 | ₩3,580 | ₩3,674 | +1.11% | 6.8천 |
|---|
| 2026.03.05 | ₩3,822 | ₩3,835 | ₩3,701 | ₩3,701 | -3.16% | 2.6천 |
|---|
| 2026.03.04 | ₩3,741 | ₩3,956 | ₩3,728 | ₩3,849 | +2.87% | 5.9천 |
|---|
| 2026.03.03 | ₩3,634 | ₩3,795 | ₩3,621 | ₩3,674 | +1.11% | 1.2만 |
|---|
| 2026.03.02 | ₩3,701 | ₩3,902 | ₩3,647 | ₩3,755 | +1.45% | 2.3만 |
|---|
| 2026.02.27 | ₩3,701 | ₩3,889 | ₩3,607 | ₩3,715 | +0.36% | 3.4만 |
|---|
| 2026.02.26 | ₩3,889 | ₩4,010 | ₩3,755 | ₩3,768 | -3.10% | 6만 |
|---|
| 2026.02.25 | ₩3,929 | ₩3,969 | ₩3,822 | ₩3,862 | -1.71% | 4.5만 |
|---|
| 2026.02.24 | ₩3,916 | ₩3,916 | ₩3,768 | ₩3,768 | -3.77% | 4.7천 |
|---|
| 2026.02.23 | ₩3,741 | ₩3,835 | ₩3,715 | ₩3,715 | -0.72% | 1.3만 |
|---|
| 2026.02.20 | ₩3,768 | ₩3,983 | ₩3,728 | ₩3,755 | -0.36% | 6.9천 |
|---|
| 2026.02.19 | ₩3,875 | ₩4,090 | ₩3,755 | ₩3,835 | -1.04% | 11.9만 |
|---|
| 2026.02.18 | ₩3,795 | ₩4,023 | ₩3,768 | ₩3,782 | -0.35% | 5.7만 |
|---|
| 2026.02.17 | ₩3,942 | ₩3,942 | ₩3,768 | ₩3,795 | -3.74% | 2.8만 |
|---|
| 2026.02.13 | ₩4,063 | ₩4,170 | ₩3,889 | ₩3,889 | -4.29% | 2.7만 |
|---|
| 2026.02.12 | ₩4,103 | ₩4,197 | ₩3,902 | ₩4,090 | -0.33% | 4.6만 |
|---|
| 2026.02.11 | ₩4,063 | ₩4,170 | ₩4,063 | ₩4,130 | +1.65% | 1.1만 |
|---|
| 2026.02.10 | ₩4,144 | ₩4,318 | ₩4,090 | ₩4,090 | -1.29% | 2.3만 |
|---|
| 2026.02.09 | ₩4,130 | ₩4,197 | ₩4,130 | ₩4,130 | 0.00% | 1.2만 |
|---|
| 2026.02.06 | ₩4,090 | ₩4,251 | ₩4,090 | ₩4,090 | 0.00% | 1.2만 |
|---|
| 2026.02.05 | ₩4,211 | ₩4,305 | ₩4,130 | ₩4,157 | -1.27% | 1.6만 |
|---|
| 2026.02.04 | ₩4,345 | ₩4,345 | ₩4,157 | ₩4,197 | -3.40% | 7.1천 |
|---|
| 2026.02.03 | ₩4,237 | ₩4,331 | ₩4,184 | ₩4,278 | +0.95% | 2.1만 |
|---|
| 2026.02.02 | ₩4,130 | ₩4,278 | ₩4,130 | ₩4,170 | +0.97% | 1.2만 |
|---|
| 2026.01.30 | ₩4,224 | ₩4,291 | ₩4,090 | ₩4,157 | -1.59% | 9.9천 |
|---|
| 2026.01.29 | ₩4,117 | ₩4,264 | ₩4,103 | ₩4,211 | +2.28% | 1.9만 |
|---|
| 2026.01.28 | ₩4,237 | ₩4,237 | ₩4,063 | ₩4,103 | -3.16% | 4.7천 |
|---|
| 2026.01.27 | ₩4,117 | ₩4,170 | ₩4,077 | ₩4,077 | -0.98% | 4.7천 |
|---|
| 2026.01.26 | ₩4,130 | ₩4,291 | ₩4,130 | ₩4,157 | +0.65% | 6.6천 |
|---|
| 2026.01.23 | ₩4,237 | ₩4,318 | ₩4,237 | ₩4,318 | +1.90% | 4.8천 |
|---|
| 2026.01.22 | ₩4,345 | ₩4,345 | ₩4,251 | ₩4,345 | 0.00% | 1.3만 |
|---|
| 2026.01.21 | ₩4,291 | ₩4,345 | ₩4,237 | ₩4,264 | -0.62% | 8.8천 |
|---|
| 2026.01.20 | ₩4,331 | ₩4,358 | ₩4,291 | ₩4,331 | 0.00% | 2.6만 |
|---|
| 2026.01.16 | ₩4,372 | ₩4,412 | ₩4,331 | ₩4,372 | 0.00% | 6.3천 |
|---|
| 2026.01.15 | ₩4,358 | ₩4,425 | ₩4,157 | ₩4,425 | +1.54% | 3.2만 |
|---|
| 2026.01.14 | ₩4,103 | ₩4,291 | ₩4,103 | ₩4,291 | +4.58% | 2만 |
|---|
| 2026.01.13 | ₩4,237 | ₩4,345 | ₩4,103 | ₩4,103 | -3.16% | 2.9만 |
|---|
| 2026.01.12 | ₩4,197 | ₩4,305 | ₩4,197 | ₩4,278 | +1.92% | 2.3만 |
|---|
| 2026.01.09 | ₩4,224 | ₩4,291 | ₩4,197 | ₩4,224 | 0.00% | 1.7만 |
|---|
| 2026.01.08 | ₩4,211 | ₩4,318 | ₩4,184 | ₩4,318 | +2.55% | 1.2만 |
|---|
| 2026.01.07 | ₩4,170 | ₩4,251 | ₩4,157 | ₩4,184 | +0.32% | 7.3천 |
|---|
| 2026.01.06 | ₩4,251 | ₩4,358 | ₩4,077 | ₩4,184 | -1.58% | 2.3만 |
|---|
| 2026.01.05 | ₩4,452 | ₩4,452 | ₩4,318 | ₩4,318 | -3.01% | 1.8만 |
|---|
| 2026.01.02 | ₩4,278 | ₩4,425 | ₩4,278 | ₩4,425 | +3.45% | 1.1만 |
|---|
| 2025.12.31 | ₩4,237 | ₩4,331 | ₩4,197 | ₩4,251 | +0.32% | 3.9만 |
|---|
| 2025.12.30 | ₩4,559 | ₩4,559 | ₩4,318 | ₩4,345 | -4.71% | 2.1만 |
|---|
| 2025.12.29 | ₩4,398 | ₩4,546 | ₩4,385 | ₩4,533 | +3.05% | 1.8만 |
|---|
| 2025.12.26 | ₩4,117 | ₩4,358 | ₩4,050 | ₩4,318 | +4.89% | 5.4만 |
|---|
| 2025.12.24 | ₩4,291 | ₩4,291 | ₩4,023 | ₩4,063 | -5.31% | 1.4만 |
|---|
| 2025.12.23 | ₩4,130 | ₩4,251 | ₩3,916 | ₩3,983 | -3.57% | 2.1만 |
|---|
| 2025.12.22 | ₩3,983 | ₩4,117 | ₩3,983 | ₩3,983 | 0.00% | 1.8만 |
|---|
| 2025.12.19 | ₩3,996 | ₩4,144 | ₩3,996 | ₩4,010 | +0.34% | 4.7만 |
|---|
| 2025.12.18 | ₩4,090 | ₩4,224 | ₩4,010 | ₩4,077 | -0.33% | 7.2만 |
|---|
| 2025.12.17 | ₩4,184 | ₩4,184 | ₩4,023 | ₩4,103 | -1.92% | 9.1만 |
|---|
| 2025.12.16 | ₩4,264 | ₩4,264 | ₩4,130 | ₩4,170 | -2.20% | 3.7천 |
|---|
| 2025.12.15 | ₩4,063 | ₩4,211 | ₩4,063 | ₩4,211 | +3.63% | 6천 |
|---|
| 2025.12.12 | ₩4,264 | ₩4,278 | ₩4,157 | ₩4,251 | -0.31% | 1.5만 |
|---|
| 2025.12.11 | ₩4,211 | ₩4,291 | ₩4,063 | ₩4,291 | +1.91% | 2.2만 |
|---|
| 2025.12.10 | ₩3,983 | ₩4,264 | ₩3,889 | ₩4,197 | +5.39% | 2.6만 |
|---|
| 2025.12.09 | ₩3,835 | ₩4,036 | ₩3,835 | ₩3,983 | +3.85% | 2.6만 |
|---|
| 2025.12.08 | ₩3,996 | ₩4,090 | ₩3,862 | ₩3,875 | -3.02% | 2.8만 |
|---|
| 2025.12.05 | ₩3,808 | ₩3,983 | ₩3,768 | ₩3,983 | +4.58% | 4.6만 |
|---|
| 2025.12.04 | ₩3,782 | ₩3,929 | ₩3,782 | ₩3,808 | +0.71% | 4.6만 |
|---|
| 2025.12.03 | ₩3,755 | ₩3,822 | ₩3,674 | ₩3,755 | 0.00% | 8.4천 |
|---|
| 2025.12.02 | ₩3,728 | ₩3,755 | ₩3,554 | ₩3,755 | +0.72% | 2.3만 |
|---|
| 2025.12.01 | ₩3,862 | ₩3,875 | ₩3,661 | ₩3,661 | -5.21% | 8.9천 |
|---|
| 2025.11.28 | ₩3,822 | ₩3,875 | ₩3,715 | ₩3,862 | +1.05% | 6.5천 |
|---|
| 2025.11.26 | ₩3,728 | ₩3,835 | ₩3,701 | ₩3,755 | +0.72% | 2.7만 |
|---|
| 2025.11.25 | ₩3,554 | ₩3,808 | ₩3,554 | ₩3,755 | +5.66% | 1.2만 |
|---|
| 2025.11.24 | ₩3,808 | ₩3,808 | ₩3,554 | ₩3,554 | -6.69% | 1.3만 |
|---|
| 2025.11.21 | ₩3,527 | ₩3,942 | ₩3,487 | ₩3,741 | +6.08% | 6.6만 |
|---|
| 2025.11.20 | ₩3,567 | ₩3,688 | ₩3,419 | ₩3,527 | -1.13% | 1.8만 |
|---|
| 2025.11.19 | ₩3,540 | ₩3,701 | ₩3,352 | ₩3,607 | +1.89% | 3.6만 |
|---|
| 2025.11.18 | ₩3,554 | ₩3,554 | ₩3,339 | ₩3,339 | -6.04% | 7.5만 |
|---|
| 2025.11.17 | ₩3,647 | ₩3,822 | ₩3,554 | ₩3,554 | -2.57% | 2.2만 |
|---|
| 2025.11.14 | ₩3,647 | ₩3,875 | ₩3,647 | ₩3,647 | 0.00% | 1만 |
|---|
| 2025.11.13 | ₩3,741 | ₩3,862 | ₩3,647 | ₩3,647 | -2.51% | 2.8만 |
|---|
| 2025.11.12 | ₩3,916 | ₩3,916 | ₩3,715 | ₩3,755 | -4.11% | 7.1천 |
|---|
| 2025.11.11 | ₩3,782 | ₩4,010 | ₩3,755 | ₩3,795 | +0.35% | 2.1만 |
|---|
| 2025.11.10 | ₩3,875 | ₩3,942 | ₩3,835 | ₩3,835 | -1.04% | 1.6만 |
|---|
| 2025.11.07 | ₩3,889 | ₩3,983 | ₩3,862 | ₩3,862 | -0.69% | 7.2천 |
|---|
| 2025.11.06 | ₩3,916 | ₩4,023 | ₩3,902 | ₩3,983 | +1.71% | 1.5만 |
|---|
| 2025.11.05 | ₩3,916 | ₩4,130 | ₩3,916 | ₩3,956 | +1.03% | 4만 |
|---|
| 2025.11.04 | ₩4,023 | ₩4,063 | ₩3,916 | ₩4,036 | +0.33% | 3만 |
|---|
| 2025.11.03 | ₩3,996 | ₩4,077 | ₩3,956 | ₩4,036 | +1.01% | 9.4천 |
|---|
| 2025.10.31 | ₩4,090 | ₩4,224 | ₩3,889 | ₩4,063 | -0.66% | 15.8만 |
|---|
| 2025.10.30 | ₩4,077 | ₩4,197 | ₩4,036 | ₩4,184 | +2.63% | 3.4만 |
|---|
| 2025.10.29 | ₩4,090 | ₩4,197 | ₩4,023 | ₩4,170 | +1.97% | 3.6만 |
|---|
| 2025.10.28 | ₩4,103 | ₩4,103 | ₩4,023 | ₩4,050 | -1.31% | 8.4천 |
|---|
| 2025.10.27 | ₩4,077 | ₩4,157 | ₩4,023 | ₩4,036 | -0.99% | 2.4만 |
|---|
| 2025.10.24 | ₩4,023 | ₩4,157 | ₩4,023 | ₩4,077 | +1.33% | 3.3만 |
|---|
| 2025.10.23 | ₩4,010 | ₩4,144 | ₩3,916 | ₩4,077 | +1.67% | 3.1만 |
|---|
| 2025.10.22 | ₩4,103 | ₩4,130 | ₩3,929 | ₩4,050 | -1.31% | 1.7만 |
|---|
| 2025.10.21 | ₩4,103 | ₩4,170 | ₩4,036 | ₩4,036 | -1.63% | 5.1천 |
|---|
| 2025.10.20 | ₩4,103 | ₩4,278 | ₩4,103 | ₩4,170 | +1.63% | 3.6만 |
|---|
| 2025.10.17 | ₩4,103 | ₩4,103 | ₩4,036 | ₩4,036 | -1.63% | 1.1만 |
|---|
| 2025.10.16 | ₩4,063 | ₩4,224 | ₩4,063 | ₩4,130 | +1.65% | 1.4만 |
|---|
| 2025.10.15 | ₩4,036 | ₩4,184 | ₩4,036 | ₩4,170 | +3.32% | 2만 |
|---|
| 2025.10.14 | ₩4,130 | ₩4,318 | ₩4,050 | ₩4,090 | -0.97% | 2.4만 |
|---|
| 2025.10.13 | ₩4,130 | ₩4,398 | ₩4,063 | ₩4,130 | 0.00% | 1.9만 |
|---|
| 2025.10.10 | ₩4,452 | ₩4,452 | ₩4,023 | ₩4,090 | -8.13% | 8.5만 |
|---|