시장 데이터를 불러오는 중
전체 종목
Dauch Corporation Common Stock 과거 주가
Dauch Corporation Common Stock · DCH · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Dauch Corporation Common Stock · DCH · NYSE
주요 사업 분야는 자동차용 부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩7,671 | ₩7,738 | ₩7,550 | ₩7,604 | -0.87% | 161.6만 |
| 2026.10.08 | ₩7,577 | ₩7,658 | ₩7,456 | ₩7,631 | +0.71% | 545.9만 |
| 2026.10.07 | ₩7,818 | ₩7,818 | ₩7,430 | ₩7,765 | -0.69% | 391.9만 |
| 2026.10.06 | ₩7,671 | ₩8,033 | ₩7,617 | ₩7,845 | +2.27% | 380.7만 |
| 2026.10.05 | ₩7,483 | ₩7,698 | ₩7,403 | ₩7,577 | +1.25% | 595.8만 |
| 2026.10.02 | ₩7,389 | ₩7,617 | ₩7,242 | ₩7,510 | +1.63% | 488만 |
| 2026.10.01 | ₩6,920 | ₩7,309 | ₩6,772 | ₩7,282 | +5.23% | 383.6만 |
| 2026.09.30 | ₩7,242 | ₩7,255 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,000 |
| -3.33% |
| 405.4만 |
| 2026.09.29 | ₩6,920 | ₩7,134 | ₩6,772 | ₩7,121 | +2.91% | 432.9만 |
|---|
| 2026.09.28 | ₩7,215 | ₩7,255 | ₩6,853 | ₩6,853 | -5.02% | 377만 |
|---|
| 2026.09.25 | ₩7,322 | ₩7,430 | ₩7,215 | ₩7,322 | 0.00% | 527.5만 |
|---|
| 2026.09.24 | ₩7,523 | ₩7,725 | ₩6,947 | ₩7,269 | -3.39% | 1414.2만 |
|---|
| 2026.09.23 | ₩7,537 | ₩7,711 | ₩7,389 | ₩7,617 | +1.07% | 449.3만 |
|---|
| 2026.09.22 | ₩8,127 | ₩8,127 | ₩7,926 | ₩7,926 | -2.48% | 218.8만 |
|---|
| 2026.09.21 | ₩8,060 | ₩8,087 | ₩7,859 | ₩7,926 | -1.66% | 184.1만 |
|---|
| 2026.09.18 | ₩8,167 | ₩8,221 | ₩7,805 | ₩7,899 | -3.28% | 732.3만 |
|---|
| 2026.09.17 | ₩8,274 | ₩8,462 | ₩8,167 | ₩8,194 | -0.97% | 351.2만 |
|---|
| 2026.09.16 | ₩8,261 | ₩8,261 | ₩7,885 | ₩8,046 | -2.60% | 313.6만 |
|---|
| 2026.09.15 | ₩8,368 | ₩8,409 | ₩8,113 | ₩8,181 | -2.24% | 266.6만 |
|---|
| 2026.09.14 | ₩8,462 | ₩8,583 | ₩8,355 | ₩8,382 | -0.95% | 291.7만 |
|---|
| 2026.09.11 | ₩8,985 | ₩9,039 | ₩8,650 | ₩8,690 | -3.28% | 159.1만 |
|---|
| 2026.09.10 | ₩8,784 | ₩9,012 | ₩8,690 | ₩8,797 | +0.15% | 166.6만 |
|---|
| 2026.09.09 | ₩9,347 | ₩9,455 | ₩8,864 | ₩9,012 | -3.59% | 305.6만 |
|---|
| 2026.09.08 | ₩9,884 | ₩10,125 | ₩9,374 | ₩9,387 | -5.02% | 280.2만 |
|---|
| 2026.09.04 | ₩8,905 | ₩9,387 | ₩8,905 | ₩9,374 | +5.27% | 259.7만 |
|---|
| 2026.09.03 | ₩8,932 | ₩9,200 | ₩8,784 | ₩8,945 | +0.15% | 212만 |
|---|
| 2026.09.02 | ₩8,234 | ₩8,851 | ₩8,221 | ₩8,797 | +6.84% | 217만 |
|---|
| 2026.09.01 | ₩8,301 | ₩8,569 | ₩8,140 | ₩8,154 | -1.78% | 270.8만 |
|---|
| 2026.08.31 | ₩8,529 | ₩8,556 | ₩8,301 | ₩8,395 | -1.57% | 296.9만 |
|---|
| 2026.08.28 | ₩8,529 | ₩8,636 | ₩8,422 | ₩8,476 | -0.63% | 198.9만 |
|---|
| 2026.08.27 | ₩8,556 | ₩8,650 | ₩8,435 | ₩8,476 | -0.94% | 230.2만 |
|---|
| 2026.08.26 | ₩8,435 | ₩8,636 | ₩8,368 | ₩8,583 | +1.75% | 190.3만 |
|---|
| 2026.08.25 | ₩8,677 | ₩8,730 | ₩8,502 | ₩8,623 | -0.62% | 143.2만 |
|---|
| 2026.08.24 | ₩9,133 | ₩9,240 | ₩8,583 | ₩8,663 | -5.14% | 218.1만 |
|---|
| 2026.08.21 | ₩8,650 | ₩9,374 | ₩8,516 | ₩9,227 | +6.67% | 462.4만 |
|---|
| 2026.08.20 | ₩8,704 | ₩8,730 | ₩8,449 | ₩8,529 | -2.00% | 179.9만 |
|---|
| 2026.08.19 | ₩8,771 | ₩9,052 | ₩8,757 | ₩8,864 | +1.07% | 182.1만 |
|---|
| 2026.08.18 | ₩8,945 | ₩8,958 | ₩8,663 | ₩8,704 | -2.70% | 237.4만 |
|---|
| 2026.08.17 | ₩9,039 | ₩9,213 | ₩8,985 | ₩9,119 | +0.89% | 234.8만 |
|---|
| 2026.08.14 | ₩9,079 | ₩9,119 | ₩8,958 | ₩9,025 | -0.59% | 195.9만 |
|---|
| 2026.08.13 | ₩9,066 | ₩9,133 | ₩8,864 | ₩9,052 | -0.15% | 224.7만 |
|---|
| 2026.08.12 | ₩9,347 | ₩9,387 | ₩8,945 | ₩9,092 | -2.73% | 341.2만 |
|---|
| 2026.08.11 | ₩9,039 | ₩9,468 | ₩8,918 | ₩9,240 | +2.23% | 254만 |
|---|
| 2026.08.10 | ₩8,489 | ₩9,119 | ₩8,449 | ₩8,905 | +4.90% | 451.2만 |
|---|
| 2026.08.07 | ₩8,328 | ₩9,146 | ₩8,274 | ₩8,516 | +2.25% | 908.4만 |
|---|
| 2026.08.06 | ₩8,046 | ₩8,046 | ₩7,577 | ₩7,604 | -5.50% | 302.7만 |
|---|
| 2026.08.05 | ₩8,060 | ₩8,194 | ₩7,953 | ₩8,046 | -0.17% | 272.4만 |
|---|
| 2026.08.04 | ₩7,725 | ₩8,073 | ₩7,631 | ₩8,033 | +3.99% | 300.6만 |
|---|
| 2026.08.03 | ₩7,537 | ₩7,993 | ₩7,497 | ₩7,778 | +3.20% | 303.3만 |
|---|
| 2026.07.31 | ₩7,832 | ₩7,832 | ₩7,430 | ₩7,577 | -3.25% | 282.2만 |
|---|
| 2026.07.30 | ₩7,497 | ₩7,899 | ₩7,389 | ₩7,859 | +4.83% | 373.3만 |
|---|
| 2026.07.29 | ₩7,443 | ₩7,658 | ₩7,322 | ₩7,416 | -0.36% | 298.5만 |
|---|
| 2026.07.28 | ₩7,483 | ₩7,577 | ₩7,336 | ₩7,523 | +0.54% | 315.9만 |
|---|
| 2026.07.27 | ₩7,537 | ₩7,550 | ₩7,295 | ₩7,470 | -0.89% | 285.4만 |
|---|
| 2026.07.24 | ₩7,523 | ₩7,644 | ₩7,336 | ₩7,349 | -2.32% | 240.2만 |
|---|
| 2026.07.23 | ₩7,483 | ₩7,537 | ₩7,295 | ₩7,497 | +0.18% | 275.1만 |
|---|
| 2026.07.22 | ₩7,470 | ₩7,738 | ₩7,430 | ₩7,644 | +2.33% | 419.4만 |
|---|
| 2026.07.21 | ₩7,188 | ₩7,497 | ₩7,108 | ₩7,403 | +2.99% | 231.6만 |
|---|
| 2026.07.20 | ₩7,322 | ₩7,376 | ₩7,094 | ₩7,108 | -2.93% | 273.5만 |
|---|
| 2026.07.17 | ₩7,094 | ₩7,550 | ₩6,987 | ₩7,295 | +2.84% | 311.6만 |
|---|
| 2026.07.16 | ₩7,121 | ₩7,403 | ₩7,081 | ₩7,362 | +3.39% | 323.8만 |
|---|
| 2026.07.15 | ₩7,014 | ₩7,175 | ₩6,987 | ₩7,121 | +1.53% | 313만 |
|---|
| 2026.07.14 | ₩7,041 | ₩7,041 | ₩6,853 | ₩6,933 | -1.52% | 193.7만 |
|---|
| 2026.07.13 | ₩6,987 | ₩7,014 | ₩6,799 | ₩6,866 | -1.73% | 264.4만 |
|---|
| 2026.07.10 | ₩6,893 | ₩7,121 | ₩6,853 | ₩6,880 | -0.19% | 252.8만 |
|---|
| 2026.07.09 | ₩6,826 | ₩6,947 | ₩6,759 | ₩6,866 | +0.59% | 231.5만 |
|---|
| 2026.07.08 | ₩6,746 | ₩6,853 | ₩6,611 | ₩6,826 | +1.19% | 432.1만 |
|---|
| 2026.07.07 | ₩7,255 | ₩7,295 | ₩6,907 | ₩6,947 | -4.25% | 277.3만 |
|---|
| 2026.07.06 | ₩6,893 | ₩7,430 | ₩6,893 | ₩7,389 | +7.20% | 310.3만 |
|---|
| 2026.07.02 | ₩7,134 | ₩7,309 | ₩6,719 | ₩6,880 | -3.57% | 407.3만 |
|---|
| 2026.07.01 | ₩7,161 | ₩7,255 | ₩7,027 | ₩7,041 | -1.69% | 331.4만 |
|---|
| 2026.06.30 | ₩7,067 | ₩7,295 | ₩6,866 | ₩7,269 | +2.85% | 585.7만 |
|---|
| 2026.06.29 | ₩7,322 | ₩7,336 | ₩6,598 | ₩6,907 | -5.68% | 1009.6만 |
|---|
| 2026.06.26 | ₩7,577 | ₩7,684 | ₩7,269 | ₩7,309 | -3.54% | 1044.8만 |
|---|
| 2026.06.25 | ₩7,590 | ₩8,033 | ₩7,577 | ₩7,765 | +2.30% | 432.9만 |
|---|
| 2026.06.24 | ₩7,644 | ₩7,792 | ₩7,376 | ₩7,470 | -2.28% | 412.3만 |
|---|
| 2026.06.23 | ₩7,953 | ₩8,046 | ₩7,604 | ₩7,617 | -4.22% | 363.4만 |
|---|
| 2026.06.22 | ₩8,368 | ₩8,516 | ₩8,234 | ₩8,261 | -1.28% | 183만 |
|---|
| 2026.06.18 | ₩8,355 | ₩8,489 | ₩8,181 | ₩8,462 | +1.28% | 433.3만 |
|---|
| 2026.06.17 | ₩8,730 | ₩8,932 | ₩8,261 | ₩8,274 | -5.22% | 333.3만 |
|---|
| 2026.06.16 | ₩8,838 | ₩8,878 | ₩8,650 | ₩8,864 | +0.30% | 337.4만 |
|---|
| 2026.06.15 | ₩8,932 | ₩9,106 | ₩8,663 | ₩8,717 | -2.40% | 383.1만 |
|---|
| 2026.06.12 | ₩8,449 | ₩8,650 | ₩8,368 | ₩8,516 | +0.79% | 360.4만 |
|---|
| 2026.06.11 | ₩8,140 | ₩8,382 | ₩7,966 | ₩8,355 | +2.64% | 464.7만 |
|---|
| 2026.06.10 | ₩8,368 | ₩8,422 | ₩7,993 | ₩8,100 | -3.21% | 401.5만 |
|---|
| 2026.06.09 | ₩8,610 | ₩8,690 | ₩8,127 | ₩8,449 | -1.87% | 302.7만 |
|---|
| 2026.06.08 | ₩8,529 | ₩8,556 | ₩8,341 | ₩8,422 | -1.26% | 411.9만 |
|---|
| 2026.06.05 | ₩8,717 | ₩8,918 | ₩8,221 | ₩8,476 | -2.77% | 342.5만 |
|---|
| 2026.06.04 | ₩8,610 | ₩9,025 | ₩8,502 | ₩8,851 | +2.80% | 317.7만 |
|---|
| 2026.06.03 | ₩8,717 | ₩9,066 | ₩8,650 | ₩8,677 | -0.46% | 381만 |
|---|
| 2026.06.02 | ₩8,328 | ₩8,932 | ₩8,328 | ₩8,784 | +5.48% | 364.6만 |
|---|
| 2026.06.01 | ₩8,704 | ₩8,704 | ₩8,248 | ₩8,529 | -2.00% | 487.6만 |
|---|
| 2026.05.29 | ₩9,079 | ₩9,240 | ₩8,891 | ₩8,905 | -1.92% | 328.1만 |
|---|
| 2026.05.28 | ₩9,106 | ₩9,160 | ₩8,878 | ₩9,079 | -0.29% | 278.5만 |
|---|
| 2026.05.27 | ₩8,932 | ₩9,481 | ₩8,918 | ₩9,240 | +3.45% | 555만 |
|---|
| 2026.05.26 | ₩8,838 | ₩8,891 | ₩8,583 | ₩8,704 | -1.52% | 386.6만 |
|---|
| 2026.05.22 | ₩8,382 | ₩8,677 | ₩8,368 | ₩8,569 | +2.24% | 371.6만 |
|---|
| 2026.05.21 | ₩7,684 | ₩8,248 | ₩7,604 | ₩8,248 | +7.33% | 411.2만 |
|---|
| 2026.05.20 | ₩7,590 | ₩7,845 | ₩7,456 | ₩7,845 | +3.36% | 367.5만 |
|---|
| 2026.05.19 | ₩8,127 | ₩8,221 | ₩7,523 | ₩7,523 | -7.43% | 578.4만 |
|---|
| 2026.05.18 | ₩8,610 | ₩8,650 | ₩8,301 | ₩8,315 | -3.43% | 478.2만 |
|---|
| 2026.05.15 | ₩9,012 | ₩9,079 | ₩8,489 | ₩8,529 | -5.36% | 469.2만 |
|---|
| 2026.05.14 | ₩8,878 | ₩9,428 | ₩8,838 | ₩9,213 | +3.78% | 487.3만 |
|---|
| 2026.05.13 | ₩8,757 | ₩8,918 | ₩8,543 | ₩8,784 | +0.31% | 523.7만 |
|---|
| 2026.05.12 | ₩8,999 | ₩9,092 | ₩8,610 | ₩8,690 | -3.43% | 490.9만 |
|---|
| 2026.05.11 | ₩8,999 | ₩9,843 | ₩8,905 | ₩8,972 | -0.30% | 904.5만 |
|---|
| 2026.05.08 | ₩8,060 | ₩9,186 | ₩7,658 | ₩8,905 | +10.48% | 1075.8만 |
|---|
| 2026.05.07 | ₩7,845 | ₩7,912 | ₩7,617 | ₩7,751 | -1.20% | 575만 |
|---|
| 2026.05.06 | ₩7,497 | ₩7,926 | ₩7,470 | ₩7,778 | +3.76% | 425.8만 |
|---|
| 2026.05.05 | ₩7,269 | ₩7,336 | ₩7,121 | ₩7,215 | -0.74% | 330만 |
|---|
| 2026.05.04 | ₩7,604 | ₩7,671 | ₩7,175 | ₩7,188 | -5.47% | 304만 |
|---|
| 2026.05.01 | ₩7,644 | ₩7,738 | ₩7,497 | ₩7,658 | +0.18% | 475.6만 |
|---|
| 2026.04.30 | ₩7,537 | ₩7,751 | ₩7,537 | ₩7,658 | +1.60% | 225.1만 |
|---|
| 2026.04.29 | ₩7,631 | ₩7,684 | ₩7,510 | ₩7,510 | -1.58% | 224.9만 |
|---|
| 2026.04.28 | ₩7,765 | ₩7,845 | ₩7,590 | ₩7,684 | -1.04% | 234.6만 |
|---|
| 2026.04.27 | ₩7,912 | ₩8,073 | ₩7,725 | ₩7,805 | -1.36% | 437.6만 |
|---|
| 2026.04.24 | ₩7,778 | ₩7,979 | ₩7,725 | ₩7,966 | +2.41% | 212.4만 |
|---|
| 2026.04.23 | ₩7,805 | ₩7,859 | ₩7,604 | ₩7,805 | 0.00% | 364만 |
|---|
| 2026.04.22 | ₩8,033 | ₩8,087 | ₩7,765 | ₩7,805 | -2.84% | 276.1만 |
|---|
| 2026.04.21 | ₩8,181 | ₩8,409 | ₩7,885 | ₩7,926 | -3.11% | 486.8만 |
|---|
| 2026.04.20 | ₩8,113 | ₩8,274 | ₩8,020 | ₩8,167 | +0.66% | 482.2만 |
|---|
| 2026.04.17 | ₩8,046 | ₩8,422 | ₩8,046 | ₩8,207 | +2.00% | 565.9만 |
|---|
| 2026.04.16 | ₩7,872 | ₩7,966 | ₩7,711 | ₩7,778 | -1.19% | 359.6만 |
|---|
| 2026.04.15 | ₩8,288 | ₩8,288 | ₩7,818 | ₩7,872 | -5.02% | 414만 |
|---|
| 2026.04.14 | ₩8,207 | ₩8,449 | ₩8,154 | ₩8,328 | +1.47% | 316.1만 |
|---|
| 2026.04.13 | ₩7,885 | ₩8,181 | ₩7,778 | ₩8,181 | +3.74% | 335.1만 |
|---|
| 2026.04.10 | ₩7,872 | ₩8,127 | ₩7,751 | ₩8,020 | +1.87% | 355.9만 |
|---|
| 2026.04.09 | ₩8,006 | ₩8,154 | ₩7,658 | ₩7,738 | -3.35% | 436.3만 |
|---|
| 2026.04.08 | ₩8,301 | ₩8,382 | ₩8,073 | ₩8,087 | -2.58% | 441.2만 |
|---|
| 2026.04.07 | ₩7,671 | ₩7,738 | ₩7,510 | ₩7,631 | -0.52% | 330.8만 |
|---|
| 2026.04.06 | ₩8,194 | ₩8,288 | ₩7,738 | ₩7,751 | -5.40% | 269만 |
|---|
| 2026.04.02 | ₩7,617 | ₩8,248 | ₩7,577 | ₩8,181 | +7.39% | 460.2만 |
|---|
| 2026.04.01 | ₩8,073 | ₩8,288 | ₩7,926 | ₩7,993 | -1.00% | 442.5만 |
|---|
| 2026.03.31 | ₩7,497 | ₩8,006 | ₩7,403 | ₩7,953 | +6.08% | 429.4만 |
|---|
| 2026.03.30 | ₩7,617 | ₩7,738 | ₩7,228 | ₩7,309 | -4.05% | 441.1만 |
|---|
| 2026.03.27 | ₩7,818 | ₩8,033 | ₩7,483 | ₩7,523 | -3.77% | 268.4만 |
|---|
| 2026.03.26 | ₩7,872 | ₩8,060 | ₩7,751 | ₩7,912 | +0.51% | 358.2만 |
|---|
| 2026.03.25 | ₩7,872 | ₩8,060 | ₩7,684 | ₩8,033 | +2.04% | 415.7만 |
|---|
| 2026.03.24 | ₩7,497 | ₩7,751 | ₩7,470 | ₩7,711 | +2.86% | 386.1만 |
|---|
| 2026.03.23 | ₩7,523 | ₩7,711 | ₩7,362 | ₩7,590 | +0.89% | 539.5만 |
|---|
| 2026.03.20 | ₩7,255 | ₩7,336 | ₩7,027 | ₩7,175 | -1.11% | 951.3만 |
|---|
| 2026.03.19 | ₩6,853 | ₩7,389 | ₩6,799 | ₩7,295 | +6.46% | 596.9만 |
|---|
| 2026.03.18 | ₩7,309 | ₩7,376 | ₩6,907 | ₩6,960 | -4.77% | 664.9만 |
|---|
| 2026.03.17 | ₩7,631 | ₩7,859 | ₩7,403 | ₩7,443 | -2.46% | 494.5만 |
|---|
| 2026.03.16 | ₩7,067 | ₩7,416 | ₩7,014 | ₩7,282 | +3.04% | 466.5만 |
|---|
| 2026.03.13 | ₩7,081 | ₩7,202 | ₩6,920 | ₩6,947 | -1.89% | 403.4만 |
|---|
| 2026.03.12 | ₩7,282 | ₩7,349 | ₩6,974 | ₩7,121 | -2.21% | 890.9만 |
|---|
| 2026.03.11 | ₩7,778 | ₩7,885 | ₩7,456 | ₩7,470 | -3.97% | 563.9만 |
|---|
| 2026.03.10 | ₩7,765 | ₩7,993 | ₩7,658 | ₩7,778 | +0.17% | 634.8만 |
|---|
| 2026.03.09 | ₩7,309 | ₩7,805 | ₩7,027 | ₩7,765 | +6.24% | 742.4만 |
|---|
| 2026.03.06 | ₩7,577 | ₩7,684 | ₩7,282 | ₩7,470 | -1.42% | 528.9만 |
|---|
| 2026.03.05 | ₩8,181 | ₩8,341 | ₩7,684 | ₩7,832 | -4.26% | 577만 |
|---|
| 2026.03.04 | ₩8,221 | ₩8,489 | ₩8,127 | ₩8,154 | -0.82% | 443.5만 |
|---|
| 2026.03.03 | ₩8,167 | ₩8,274 | ₩7,805 | ₩8,100 | -0.82% | 568.1만 |
|---|
| 2026.03.02 | ₩8,596 | ₩8,663 | ₩8,368 | ₩8,596 | 0.00% | 350.5만 |
|---|
| 2026.02.27 | ₩8,864 | ₩8,918 | ₩8,636 | ₩8,851 | -0.15% | 628.6만 |
|---|
| 2026.02.26 | ₩9,267 | ₩9,347 | ₩8,851 | ₩9,079 | -2.03% | 601.7만 |
|---|
| 2026.02.25 | ₩9,468 | ₩9,508 | ₩9,186 | ₩9,307 | -1.70% | 399.3만 |
|---|
| 2026.02.24 | ₩9,079 | ₩9,548 | ₩9,079 | ₩9,361 | +3.10% | 475.3만 |
|---|
| 2026.02.23 | ₩9,133 | ₩9,294 | ₩8,999 | ₩9,012 | -1.32% | 419.1만 |
|---|
| 2026.02.20 | ₩9,227 | ₩9,562 | ₩9,012 | ₩9,401 | +1.89% | 619.4만 |
|---|
| 2026.02.19 | ₩9,401 | ₩9,776 | ₩9,334 | ₩9,414 | +0.14% | 1337.6만 |
|---|
| 2026.02.18 | ₩9,468 | ₩9,803 | ₩9,361 | ₩9,548 | +0.85% | 1678.3만 |
|---|
| 2026.02.17 | ₩9,656 | ₩9,937 | ₩9,186 | ₩9,763 | +1.11% | 912만 |
|---|
| 2026.02.13 | ₩10,729 | ₩10,729 | ₩8,596 | ₩9,723 | -9.38% | 2207.9만 |
|---|
| 2026.02.12 | ₩11,144 | ₩11,533 | ₩11,064 | ₩11,305 | +1.44% | 2025.2만 |
|---|
| 2026.02.11 | ₩11,493 | ₩11,734 | ₩11,345 | ₩11,520 | +0.23% | 1456만 |
|---|
| 2026.02.10 | ₩11,225 | ₩11,654 | ₩11,225 | ₩11,345 | +1.08% | 862.1만 |
|---|
| 2026.02.09 | ₩11,533 | ₩11,600 | ₩11,278 | ₩11,466 | -0.58% | 454.2만 |
|---|
| 2026.02.06 | ₩10,943 | ₩11,667 | ₩10,903 | ₩11,560 | +5.64% | 909.9만 |
|---|
| 2026.02.05 | ₩11,962 | ₩12,405 | ₩10,957 | ₩11,010 | -7.96% | 1624만 |
|---|
| 2026.02.04 | ₩11,252 | ₩12,070 | ₩11,158 | ₩12,070 | +7.27% | 1002.2만 |
|---|
| 2026.02.03 | ₩10,715 | ₩11,305 | ₩10,635 | ₩11,024 | +2.88% | 717.9만 |
|---|
| 2026.02.02 | ₩10,662 | ₩10,782 | ₩10,353 | ₩10,702 | +0.38% | 4776.7만 |
|---|
| 2026.01.30 | ₩10,621 | ₩10,822 | ₩10,487 | ₩10,688 | +0.63% | 569.1만 |
|---|
| 2026.01.29 | ₩10,930 | ₩11,117 | ₩10,809 | ₩10,836 | -0.86% | 517.4만 |
|---|
| 2026.01.28 | ₩11,010 | ₩11,091 | ₩10,688 | ₩10,782 | -2.07% | 409.3만 |
|---|
| 2026.01.27 | ₩10,755 | ₩11,037 | ₩10,702 | ₩10,782 | +0.25% | 623.4만 |
|---|
| 2026.01.26 | ₩11,037 | ₩11,345 | ₩10,635 | ₩10,688 | -3.16% | 571.9만 |
|---|
| 2026.01.23 | ₩11,252 | ₩11,252 | ₩10,863 | ₩11,104 | -1.31% | 384.9만 |
|---|
| 2026.01.22 | ₩11,319 | ₩11,413 | ₩10,916 | ₩10,916 | -3.55% | 371.4만 |
|---|
| 2026.01.21 | ₩10,393 | ₩11,573 | ₩10,393 | ₩11,305 | +8.77% | 1043만 |
|---|
| 2026.01.20 | ₩10,085 | ₩10,420 | ₩10,018 | ₩10,380 | +2.93% | 492.8만 |
|---|
| 2026.01.16 | ₩10,541 | ₩10,836 | ₩10,313 | ₩10,326 | -2.04% | 374.4만 |
|---|
| 2026.01.15 | ₩10,501 | ₩10,594 | ₩10,380 | ₩10,460 | -0.38% | 161.4만 |
|---|
| 2026.01.14 | ₩10,608 | ₩10,621 | ₩10,299 | ₩10,420 | -1.77% | 239.2만 |
|---|
| 2026.01.13 | ₩10,434 | ₩10,621 | ₩10,152 | ₩10,393 | -0.39% | 292.3만 |
|---|
| 2026.01.12 | ₩10,393 | ₩10,474 | ₩10,246 | ₩10,366 | -0.26% | 194.3만 |
|---|
| 2026.01.09 | ₩10,058 | ₩10,541 | ₩9,790 | ₩10,501 | +4.40% | 444만 |
|---|
| 2026.01.08 | ₩9,267 | ₩10,259 | ₩9,227 | ₩10,045 | +8.39% | 415.5만 |
|---|
| 2026.01.07 | ₩9,414 | ₩9,481 | ₩9,227 | ₩9,253 | -1.71% | 243.2만 |
|---|
| 2026.01.06 | ₩8,543 | ₩9,495 | ₩8,502 | ₩9,455 | +10.68% | 630.4만 |
|---|
| 2026.01.05 | ₩8,663 | ₩8,784 | ₩8,569 | ₩8,610 | -0.62% | 165.3만 |
|---|
| 2026.01.02 | ₩8,663 | ₩8,838 | ₩8,502 | ₩8,704 | +0.46% | 172.9만 |
|---|
| 2025.12.31 | ₩8,650 | ₩8,677 | ₩8,489 | ₩8,596 | -0.62% | 168.5만 |
|---|
| 2025.12.30 | ₩8,690 | ₩8,744 | ₩8,610 | ₩8,650 | -0.46% | 86.4만 |
|---|
| 2025.12.29 | ₩8,636 | ₩8,730 | ₩8,569 | ₩8,677 | +0.47% | 105.4만 |
|---|
| 2025.12.26 | ₩8,636 | ₩8,797 | ₩8,583 | ₩8,663 | +0.31% | 108.1만 |
|---|
| 2025.12.24 | ₩8,610 | ₩8,730 | ₩8,596 | ₩8,636 | +0.31% | 64.5만 |
|---|
| 2025.12.23 | ₩8,663 | ₩8,677 | ₩8,476 | ₩8,583 | -0.93% | 180.3만 |
|---|
| 2025.12.22 | ₩8,932 | ₩8,958 | ₩8,690 | ₩8,717 | -2.40% | 355.5만 |
|---|
| 2025.12.19 | ₩8,958 | ₩9,146 | ₩8,891 | ₩8,891 | -0.75% | 513.9만 |
|---|
| 2025.12.18 | ₩8,864 | ₩9,133 | ₩8,744 | ₩8,985 | +1.36% | 343.1만 |
|---|
| 2025.12.17 | ₩8,569 | ₩8,824 | ₩8,569 | ₩8,797 | +2.66% | 334.6만 |
|---|
| 2025.12.16 | ₩8,516 | ₩8,757 | ₩8,462 | ₩8,677 | +1.89% | 256.4만 |
|---|
| 2025.12.15 | ₩8,690 | ₩8,704 | ₩8,409 | ₩8,489 | -2.31% | 210.7만 |
|---|
| 2025.12.12 | ₩8,650 | ₩8,757 | ₩8,543 | ₩8,569 | -0.93% | 174.1만 |
|---|
| 2025.12.11 | ₩8,409 | ₩8,650 | ₩8,409 | ₩8,636 | +2.71% | 205.1만 |
|---|
| 2025.12.10 | ₩8,046 | ₩8,556 | ₩8,033 | ₩8,422 | +4.67% | 459.2만 |
|---|
| 2025.12.09 | ₩8,060 | ₩8,328 | ₩8,046 | ₩8,060 | 0.00% | 342.7만 |
|---|
| 2025.12.08 | ₩8,382 | ₩8,489 | ₩8,140 | ₩8,221 | -1.92% | 388.1만 |
|---|
| 2025.12.05 | ₩8,569 | ₩8,677 | ₩8,435 | ₩8,462 | -1.25% | 150.3만 |
|---|
| 2025.12.04 | ₩8,958 | ₩8,958 | ₩8,449 | ₩8,502 | -5.09% | 195만 |
|---|
| 2025.12.03 | ₩8,771 | ₩8,958 | ₩8,704 | ₩8,905 | +1.53% | 126.8만 |
|---|
| 2025.12.02 | ₩8,704 | ₩8,838 | ₩8,583 | ₩8,771 | +0.77% | 154.6만 |
|---|
| 2025.12.01 | ₩8,757 | ₩8,864 | ₩8,610 | ₩8,636 | -1.38% | 151.3만 |
|---|
| 2025.11.28 | ₩8,757 | ₩8,918 | ₩8,717 | ₩8,811 | +0.61% | 104만 |
|---|
| 2025.11.26 | ₩8,543 | ₩8,824 | ₩8,409 | ₩8,757 | +2.51% | 301.9만 |
|---|
| 2025.11.25 | ₩8,435 | ₩8,610 | ₩8,422 | ₩8,543 | +1.27% | 156.2만 |
|---|
| 2025.11.24 | ₩8,368 | ₩8,529 | ₩8,234 | ₩8,395 | +0.32% | 268.8만 |
|---|
| 2025.11.21 | ₩7,872 | ₩8,395 | ₩7,859 | ₩8,355 | +6.13% | 257.8만 |
|---|
| 2025.11.20 | ₩8,368 | ₩8,502 | ₩7,818 | ₩7,818 | -6.57% | 328.6만 |
|---|
| 2025.11.19 | ₩8,140 | ₩8,368 | ₩8,046 | ₩8,328 | +2.31% | 349.7만 |
|---|
| 2025.11.18 | ₩8,060 | ₩8,288 | ₩8,033 | ₩8,087 | +0.33% | 232.7만 |
|---|
| 2025.11.17 | ₩8,207 | ₩8,435 | ₩8,154 | ₩8,167 | -0.49% | 216.1만 |
|---|
| 2025.11.14 | ₩8,221 | ₩8,328 | ₩8,127 | ₩8,288 | +0.82% | 269.6만 |
|---|
| 2025.11.13 | ₩8,677 | ₩8,730 | ₩8,328 | ₩8,355 | -3.71% | 337.7만 |
|---|
| 2025.11.12 | ₩8,476 | ₩8,797 | ₩8,395 | ₩8,704 | +2.69% | 470.4만 |
|---|
| 2025.11.11 | ₩8,301 | ₩8,583 | ₩8,274 | ₩8,435 | +1.62% | 468.5만 |
|---|
| 2025.11.10 | ₩8,771 | ₩8,905 | ₩8,274 | ₩8,274 | -5.66% | 561.6만 |
|---|
| 2025.11.07 | ₩8,046 | ₩8,891 | ₩7,872 | ₩8,784 | +9.17% | 599만 |
|---|
| 2025.11.06 | ₩8,543 | ₩8,690 | ₩8,248 | ₩8,274 | -3.14% | 286.8만 |
|---|
| 2025.11.05 | ₩8,435 | ₩8,610 | ₩8,409 | ₩8,516 | +0.95% | 212.2만 |
|---|
| 2025.11.04 | ₩8,395 | ₩8,476 | ₩8,234 | ₩8,409 | +0.16% | 231.9만 |
|---|
| 2025.11.03 | ₩8,355 | ₩8,556 | ₩8,194 | ₩8,543 | +2.25% | 385.8만 |
|---|
| 2025.10.31 | ₩8,556 | ₩8,583 | ₩8,315 | ₩8,315 | -2.82% | 221.8만 |
|---|
| 2025.10.30 | ₩8,730 | ₩8,744 | ₩8,556 | ₩8,596 | -1.54% | 283.3만 |
|---|
| 2025.10.29 | ₩8,663 | ₩9,092 | ₩8,556 | ₩8,905 | +2.79% | 526.5만 |
|---|
| 2025.10.28 | ₩8,462 | ₩8,771 | ₩8,409 | ₩8,757 | +3.49% | 471.2만 |
|---|
| 2025.10.27 | ₩8,797 | ₩8,811 | ₩8,489 | ₩8,516 | -3.20% | 299.9만 |
|---|
| 2025.10.24 | ₩8,623 | ₩8,771 | ₩8,449 | ₩8,704 | +0.93% | 435.8만 |
|---|
| 2025.10.23 | ₩8,328 | ₩8,636 | ₩8,301 | ₩8,556 | +2.74% | 330.4만 |
|---|
| 2025.10.22 | ₩8,087 | ₩8,301 | ₩8,060 | ₩8,288 | +2.49% | 396만 |
|---|
| 2025.10.21 | ₩7,617 | ₩8,140 | ₩7,617 | ₩8,087 | +6.16% | 504.2만 |
|---|
| 2025.10.20 | ₩7,577 | ₩7,711 | ₩7,470 | ₩7,590 | +0.18% | 327.5만 |
|---|
| 2025.10.17 | ₩7,309 | ₩7,376 | ₩7,202 | ₩7,282 | -0.37% | 424.1만 |
|---|
| 2025.10.16 | ₩7,456 | ₩7,564 | ₩7,255 | ₩7,403 | -0.72% | 206.7만 |
|---|
| 2025.10.15 | ₩7,550 | ₩7,738 | ₩7,470 | ₩7,483 | -0.89% | 458.8만 |
|---|
| 2025.10.14 | ₩7,094 | ₩7,564 | ₩7,094 | ₩7,510 | +5.86% | 244.6만 |
|---|
| 2025.10.13 | ₩7,295 | ₩7,336 | ₩7,188 | ₩7,255 | -0.55% | 215.5만 |
|---|
| 2025.10.10 | ₩7,644 | ₩7,778 | ₩7,121 | ₩7,134 | -6.67% | 266만 |
|---|