시장 데이터를 불러오는 중
전체 종목
다이오즈 과거 주가
Diodes Incorporated - Common Stock · DIOD · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Diodes Incorporated - Common Stock · DIOD · NASDAQ
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,581 | ₩130,581 | ₩126,065 | ₩126,866 | -2.84% | 36.5만 |
| 2026.10.08 | ₩131,784 | ₩133,561 | ₩127,401 | ₩128,604 | -2.41% | 36.9만 |
| 2026.10.07 | ₩139,788 | ₩140,617 | ₩131,169 | ₩134,497 | -3.79% | 77.8만 |
| 2026.10.06 | ₩143,730 | ₩148,140 | ₩142,247 | ₩143,971 | +0.17% | 95.3만 |
| 2026.10.05 | ₩140,577 | ₩140,577 | ₩135,165 | ₩138,345 | -1.59% | 42.1만 |
| 2026.10.02 | ₩134,938 | ₩141,165 | ₩134,229 | ₩138,759 | +2.83% | 66.3만 |
| 2026.10.01 | ₩128,523 | ₩130,448 | ₩126,947 | ₩130,274 | +1.36% | 33.8만 |
| 2026.09.30 | ₩129,860 | ₩131,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩129,339 |
| -0.40% |
| 40.2만 |
| 2026.09.29 | ₩130,915 | ₩131,944 | ₩128,229 | ₩129,860 | -0.81% | 44.2만 |
|---|
| 2026.09.28 | ₩128,069 | ₩129,045 | ₩124,140 | ₩128,777 | +0.55% | 46.6만 |
|---|
| 2026.09.25 | ₩128,136 | ₩130,835 | ₩127,120 | ₩128,069 | -0.05% | 35.3만 |
|---|
| 2026.09.24 | ₩125,209 | ₩127,174 | ₩122,737 | ₩126,599 | +1.11% | 51.9만 |
|---|
| 2026.09.23 | ₩126,666 | ₩128,056 | ₩123,245 | ₩127,628 | +0.76% | 32.9만 |
|---|
| 2026.09.22 | ₩120,599 | ₩128,857 | ₩119,677 | ₩128,203 | +6.30% | 94.6만 |
|---|
| 2026.09.21 | ₩126,185 | ₩126,185 | ₩121,174 | ₩121,241 | -3.92% | 68.7만 |
|---|
| 2026.09.18 | ₩123,205 | ₩123,512 | ₩120,599 | ₩123,432 | +0.18% | 70.5만 |
|---|
| 2026.09.17 | ₩123,993 | ₩124,942 | ₩121,040 | ₩121,321 | -2.16% | 37.5만 |
|---|
| 2026.09.16 | ₩122,430 | ₩123,846 | ₩116,831 | ₩119,504 | -2.39% | 52.1만 |
|---|
| 2026.09.15 | ₩122,550 | ₩122,684 | ₩116,056 | ₩120,626 | -1.57% | 42만 |
|---|
| 2026.09.14 | ₩119,584 | ₩123,111 | ₩117,913 | ₩120,679 | +0.92% | 93.2만 |
|---|
| 2026.09.11 | ₩124,755 | ₩127,962 | ₩122,096 | ₩126,960 | +1.77% | 48.4만 |
|---|
| 2026.09.10 | ₩116,657 | ₩123,673 | ₩116,390 | ₩122,483 | +4.99% | 44.2만 |
|---|
| 2026.09.09 | ₩119,677 | ₩123,258 | ₩119,437 | ₩120,359 | +0.57% | 28.6만 |
|---|
| 2026.09.08 | ₩124,728 | ₩125,290 | ₩120,639 | ₩121,495 | -2.59% | 31.2만 |
|---|
| 2026.09.04 | ₩121,989 | ₩123,018 | ₩118,769 | ₩122,657 | +0.55% | 35.2만 |
|---|
| 2026.09.03 | ₩120,038 | ₩121,161 | ₩116,564 | ₩120,198 | +0.13% | 32.1만 |
|---|
| 2026.09.02 | ₩117,218 | ₩120,466 | ₩114,613 | ₩120,305 | +2.63% | 65.8만 |
|---|
| 2026.09.01 | ₩118,408 | ₩119,036 | ₩115,882 | ₩116,430 | -1.67% | 62.2만 |
|---|
| 2026.08.31 | ₩119,116 | ₩121,535 | ₩117,593 | ₩121,334 | +1.86% | 82.6만 |
|---|
| 2026.08.28 | ₩121,428 | ₩121,428 | ₩114,920 | ₩117,593 | -3.16% | 65.5만 |
|---|
| 2026.08.27 | ₩123,539 | ₩124,127 | ₩120,532 | ₩121,414 | -1.72% | 54.2만 |
|---|
| 2026.08.26 | ₩124,528 | ₩126,038 | ₩120,679 | ₩120,987 | -2.84% | 56만 |
|---|
| 2026.08.25 | ₩123,312 | ₩124,221 | ₩119,918 | ₩124,207 | +0.73% | 64.6만 |
|---|
| 2026.08.24 | ₩123,232 | ₩123,232 | ₩118,341 | ₩119,931 | -2.68% | 50.2만 |
|---|
| 2026.08.21 | ₩123,138 | ₩127,174 | ₩120,746 | ₩125,664 | +2.05% | 72만 |
|---|
| 2026.08.20 | ₩124,956 | ₩128,029 | ₩120,773 | ₩121,254 | -2.96% | 46만 |
|---|
| 2026.08.19 | ₩134,817 | ₩134,817 | ₩122,804 | ₩126,038 | -6.51% | 70.5만 |
|---|
| 2026.08.18 | ₩137,650 | ₩138,492 | ₩131,156 | ₩132,425 | -3.80% | 74.2만 |
|---|
| 2026.08.17 | ₩138,973 | ₩147,138 | ₩138,171 | ₩143,730 | +3.42% | 91.9만 |
|---|
| 2026.08.14 | ₩131,824 | ₩138,586 | ₩130,635 | ₩138,278 | +4.90% | 221.9만 |
|---|
| 2026.08.13 | ₩135,699 | ₩140,430 | ₩128,417 | ₩129,873 | -4.29% | 157.8만 |
|---|
| 2026.08.12 | ₩142,514 | ₩144,078 | ₩140,630 | ₩143,035 | +0.37% | 42.3만 |
|---|
| 2026.08.11 | ₩137,864 | ₩140,657 | ₩134,991 | ₩137,837 | -0.02% | 30.2만 |
|---|
| 2026.08.10 | ₩142,341 | ₩142,942 | ₩134,684 | ₩134,884 | -5.24% | 43.5만 |
|---|
| 2026.08.07 | ₩134,764 | ₩141,325 | ₩133,655 | ₩140,537 | +4.28% | 64.1만 |
|---|
| 2026.08.06 | ₩133,134 | ₩137,971 | ₩123,499 | ₩131,918 | -0.91% | 79.2만 |
|---|
| 2026.08.05 | ₩114,586 | ₩119,036 | ₩112,515 | ₩114,372 | -0.19% | 53.9만 |
|---|
| 2026.08.04 | ₩116,096 | ₩119,129 | ₩114,252 | ₩117,980 | +1.62% | 58.3만 |
|---|
| 2026.08.03 | ₩107,571 | ₩112,248 | ₩105,793 | ₩109,695 | +1.98% | 37.9만 |
|---|
| 2026.07.31 | ₩115,227 | ₩117,285 | ₩108,813 | ₩110,003 | -4.53% | 59.2만 |
|---|
| 2026.07.30 | ₩107,571 | ₩111,646 | ₩105,726 | ₩109,575 | +1.86% | 64.3만 |
|---|
| 2026.07.29 | ₩105,553 | ₩107,691 | ₩99,339 | ₩101,678 | -3.67% | 68.9만 |
|---|
| 2026.07.28 | ₩108,813 | ₩109,615 | ₩104,390 | ₩107,290 | -1.40% | 43.6만 |
|---|
| 2026.07.27 | ₩117,512 | ₩119,330 | ₩110,497 | ₩114,786 | -2.32% | 33.8만 |
|---|
| 2026.07.24 | ₩122,283 | ₩123,526 | ₩115,374 | ₩116,403 | -4.81% | 29.7만 |
|---|
| 2026.07.23 | ₩123,780 | ₩126,613 | ₩121,254 | ₩123,927 | +0.12% | 34.9만 |
|---|
| 2026.07.22 | ₩121,842 | ₩128,229 | ₩121,508 | ₩126,960 | +4.20% | 41.3만 |
|---|
| 2026.07.21 | ₩122,350 | ₩126,131 | ₩120,452 | ₩125,276 | +2.39% | 40.5만 |
|---|
| 2026.07.20 | ₩118,916 | ₩120,893 | ₩115,815 | ₩116,617 | -1.93% | 35.1만 |
|---|
| 2026.07.17 | ₩113,357 | ₩119,838 | ₩109,575 | ₩116,283 | +2.58% | 86.9만 |
|---|
| 2026.07.16 | ₩125,557 | ₩127,414 | ₩118,688 | ₩119,303 | -4.98% | 61.9만 |
|---|
| 2026.07.15 | ₩129,285 | ₩129,860 | ₩123,392 | ₩129,512 | +0.18% | 35.6만 |
|---|
| 2026.07.14 | ₩132,666 | ₩132,666 | ₩124,528 | ₩127,120 | -4.18% | 30.1만 |
|---|
| 2026.07.13 | ₩124,809 | ₩126,158 | ₩122,644 | ₩123,325 | -1.19% | 25.5만 |
|---|
| 2026.07.10 | ₩124,287 | ₩129,886 | ₩123,699 | ₩128,791 | +3.62% | 31.9만 |
|---|
| 2026.07.09 | ₩129,927 | ₩130,982 | ₩126,559 | ₩126,679 | -2.50% | 54.9만 |
|---|
| 2026.07.08 | ₩122,016 | ₩124,728 | ₩120,399 | ₩123,967 | +1.60% | 49.9만 |
|---|
| 2026.07.07 | ₩123,245 | ₩125,530 | ₩117,887 | ₩122,363 | -0.72% | 46.7만 |
|---|
| 2026.07.06 | ₩131,958 | ₩139,441 | ₩129,753 | ₩130,474 | -1.12% | 54.5만 |
|---|
| 2026.07.02 | ₩141,298 | ₩141,766 | ₩126,212 | ₩128,617 | -8.97% | 64.1만 |
|---|
| 2026.07.01 | ₩141,419 | ₩145,508 | ₩139,508 | ₩140,831 | -0.42% | 34.8만 |
|---|
| 2026.06.30 | ₩140,390 | ₩147,098 | ₩138,332 | ₩146,242 | +4.17% | 78.7만 |
|---|
| 2026.06.29 | ₩139,227 | ₩140,056 | ₩130,702 | ₩138,853 | -0.27% | 68.7만 |
|---|
| 2026.06.26 | ₩145,748 | ₩145,828 | ₩135,191 | ₩139,160 | -4.52% | 287.6만 |
|---|
| 2026.06.25 | ₩156,746 | ₩161,690 | ₩149,957 | ₩153,632 | -1.99% | 52.8만 |
|---|
| 2026.06.24 | ₩149,784 | ₩153,539 | ₩144,986 | ₩151,053 | +0.85% | 67.9만 |
|---|
| 2026.06.23 | ₩151,534 | ₩155,984 | ₩148,474 | ₩149,770 | -1.16% | 50.2만 |
|---|
| 2026.06.22 | ₩168,131 | ₩168,358 | ₩162,238 | ₩164,042 | -2.43% | 84.8만 |
|---|
| 2026.06.18 | ₩151,334 | ₩165,031 | ₩151,334 | ₩159,632 | +5.48% | 156.9만 |
|---|
| 2026.06.17 | ₩148,781 | ₩153,405 | ₩144,666 | ₩145,387 | -2.28% | 33.1만 |
|---|
| 2026.06.16 | ₩150,158 | ₩155,770 | ₩146,095 | ₩146,363 | -2.53% | 33.7만 |
|---|
| 2026.06.15 | ₩150,559 | ₩155,169 | ₩149,236 | ₩151,200 | +0.43% | 37.7만 |
|---|
| 2026.06.12 | ₩142,167 | ₩148,781 | ₩140,924 | ₩145,320 | +2.22% | 42.4만 |
|---|
| 2026.06.11 | ₩138,318 | ₩142,888 | ₩133,441 | ₩142,768 | +3.22% | 48.9만 |
|---|
| 2026.06.10 | ₩136,073 | ₩142,848 | ₩132,679 | ₩134,229 | -1.36% | 40.8만 |
|---|
| 2026.06.09 | ₩143,570 | ₩146,951 | ₩129,780 | ₩138,318 | -3.66% | 47.1만 |
|---|
| 2026.06.08 | ₩140,831 | ₩142,100 | ₩137,664 | ₩139,855 | -0.69% | 33.5만 |
|---|
| 2026.06.05 | ₩142,795 | ₩143,663 | ₩133,708 | ₩135,044 | -5.43% | 51.3만 |
|---|
| 2026.06.04 | ₩149,196 | ₩154,340 | ₩144,131 | ₩150,332 | +0.76% | 38.9만 |
|---|
| 2026.06.03 | ₩154,741 | ₩162,973 | ₩150,385 | ₩155,302 | +0.36% | 89.2만 |
|---|
| 2026.06.02 | ₩139,962 | ₩152,790 | ₩139,882 | ₩152,510 | +8.97% | 95.3만 |
|---|
| 2026.06.01 | ₩138,412 | ₩142,167 | ₩134,630 | ₩136,247 | -1.56% | 70만 |
|---|
| 2026.05.29 | ₩148,327 | ₩152,336 | ₩139,307 | ₩140,737 | -5.12% | 116.9만 |
|---|
| 2026.05.28 | ₩144,679 | ₩147,579 | ₩140,550 | ₩146,844 | +1.50% | 98.1만 |
|---|
| 2026.05.27 | ₩147,098 | ₩148,327 | ₩140,229 | ₩145,828 | -0.86% | 104.2만 |
|---|
| 2026.05.26 | ₩138,960 | ₩145,548 | ₩138,051 | ₩144,639 | +4.09% | 87.2만 |
|---|
| 2026.05.22 | ₩130,354 | ₩134,964 | ₩128,617 | ₩133,160 | +2.15% | 78.8만 |
|---|
| 2026.05.21 | ₩129,151 | ₩130,849 | ₩126,880 | ₩128,684 | -0.36% | 58.9만 |
|---|
| 2026.05.20 | ₩128,550 | ₩131,918 | ₩127,615 | ₩129,820 | +0.99% | 74.1만 |
|---|
| 2026.05.19 | ₩122,951 | ₩127,428 | ₩121,628 | ₩125,276 | +1.89% | 51.7만 |
|---|
| 2026.05.18 | ₩136,220 | ₩136,220 | ₩125,196 | ₩126,733 | -6.96% | 67.8만 |
|---|
| 2026.05.15 | ₩133,561 | ₩136,033 | ₩130,327 | ₩133,681 | +0.09% | 87.6만 |
|---|
| 2026.05.14 | ₩135,953 | ₩139,441 | ₩133,508 | ₩138,505 | +1.88% | 68.7만 |
|---|
| 2026.05.13 | ₩142,153 | ₩142,153 | ₩136,247 | ₩136,247 | -4.15% | 58.5만 |
|---|
| 2026.05.12 | ₩145,387 | ₩147,418 | ₩134,617 | ₩138,238 | -4.92% | 91.1만 |
|---|
| 2026.05.11 | ₩149,703 | ₩150,625 | ₩143,035 | ₩149,650 | -0.04% | 81만 |
|---|
| 2026.05.08 | ₩144,759 | ₩152,189 | ₩139,414 | ₩148,875 | +2.84% | 104.1만 |
|---|
| 2026.05.07 | ₩156,118 | ₩157,414 | ₩148,968 | ₩150,452 | -3.63% | 105.9만 |
|---|
| 2026.05.06 | ₩152,804 | ₩155,663 | ₩150,198 | ₩155,075 | +1.49% | 76만 |
|---|
| 2026.05.05 | ₩146,991 | ₩150,465 | ₩144,465 | ₩150,332 | +2.27% | 77.6만 |
|---|
| 2026.05.04 | ₩145,908 | ₩146,991 | ₩142,862 | ₩145,254 | -0.45% | 52만 |
|---|
| 2026.05.01 | ₩142,995 | ₩145,481 | ₩141,245 | ₩144,639 | +1.15% | 49.6만 |
|---|
| 2026.04.30 | ₩136,247 | ₩143,797 | ₩135,632 | ₩143,182 | +5.09% | 68.3만 |
|---|
| 2026.04.29 | ₩131,971 | ₩138,412 | ₩131,490 | ₩134,964 | +2.27% | 63.8만 |
|---|
| 2026.04.28 | ₩130,969 | ₩133,962 | ₩127,054 | ₩129,178 | -1.37% | 61.9만 |
|---|
| 2026.04.27 | ₩139,334 | ₩140,176 | ₩132,332 | ₩135,338 | -2.87% | 69.9만 |
|---|
| 2026.04.24 | ₩139,975 | ₩144,318 | ₩134,978 | ₩139,508 | -0.33% | 101.9만 |
|---|
| 2026.04.23 | ₩132,412 | ₩136,194 | ₩131,423 | ₩134,163 | +1.32% | 63만 |
|---|
| 2026.04.22 | ₩132,359 | ₩133,361 | ₩128,777 | ₩130,555 | -1.36% | 64.4만 |
|---|
| 2026.04.21 | ₩129,285 | ₩132,492 | ₩129,111 | ₩129,619 | +0.26% | 59.2만 |
|---|
| 2026.04.20 | ₩126,933 | ₩130,902 | ₩126,907 | ₩129,165 | +1.76% | 45만 |
|---|
| 2026.04.17 | ₩127,481 | ₩131,196 | ₩125,677 | ₩126,733 | -0.59% | 57.9만 |
|---|
| 2026.04.16 | ₩119,704 | ₩125,584 | ₩119,704 | ₩125,544 | +4.88% | 64.7만 |
|---|
| 2026.04.15 | ₩116,510 | ₩120,720 | ₩114,720 | ₩120,613 | +3.52% | 70.1만 |
|---|
| 2026.04.14 | ₩119,116 | ₩119,116 | ₩115,575 | ₩116,951 | -1.82% | 46.2만 |
|---|
| 2026.04.13 | ₩113,584 | ₩118,034 | ₩111,606 | ₩117,940 | +3.84% | 62.6만 |
|---|
| 2026.04.10 | ₩111,045 | ₩114,305 | ₩110,697 | ₩111,005 | -0.04% | 46.2만 |
|---|
| 2026.04.09 | ₩105,352 | ₩110,671 | ₩105,312 | ₩109,962 | +4.38% | 71.7만 |
|---|
| 2026.04.08 | ₩104,230 | ₩105,566 | ₩102,239 | ₩105,032 | +0.77% | 60.5만 |
|---|
| 2026.04.07 | ₩98,764 | ₩98,885 | ₩96,506 | ₩97,923 | -0.85% | 41만 |
|---|
| 2026.04.06 | ₩93,112 | ₩104,230 | ₩92,524 | ₩98,377 | +5.65% | 58만 |
|---|
| 2026.04.02 | ₩88,248 | ₩93,032 | ₩88,221 | ₩91,642 | +3.85% | 29.1만 |
|---|
| 2026.04.01 | ₩93,620 | ₩96,212 | ₩91,923 | ₩92,096 | -1.63% | 43.9만 |
|---|
| 2026.03.31 | ₩88,141 | ₩91,468 | ₩86,872 | ₩91,214 | +3.49% | 48.6만 |
|---|
| 2026.03.30 | ₩92,952 | ₩94,876 | ₩85,281 | ₩85,963 | -7.52% | 45.5만 |
|---|
| 2026.03.27 | ₩93,540 | ₩96,199 | ₩90,653 | ₩91,134 | -2.57% | 42.8만 |
|---|
| 2026.03.26 | ₩96,439 | ₩99,352 | ₩94,502 | ₩94,876 | -1.62% | 52.1만 |
|---|
| 2026.03.25 | ₩98,885 | ₩100,288 | ₩97,201 | ₩98,176 | -0.72% | 48만 |
|---|
| 2026.03.24 | ₩89,157 | ₩97,869 | ₩88,275 | ₩96,560 | +8.30% | 63.1만 |
|---|
| 2026.03.23 | ₩89,865 | ₩93,059 | ₩87,820 | ₩90,961 | +1.22% | 36만 |
|---|
| 2026.03.20 | ₩90,359 | ₩90,480 | ₩85,388 | ₩86,524 | -4.24% | 123.1만 |
|---|
| 2026.03.19 | ₩86,725 | ₩90,947 | ₩85,455 | ₩89,678 | +3.41% | 40.1만 |
|---|
| 2026.03.18 | ₩88,355 | ₩90,586 | ₩87,780 | ₩89,197 | +0.95% | 44.5만 |
|---|
| 2026.03.17 | ₩88,649 | ₩90,947 | ₩87,353 | ₩88,983 | +0.38% | 45.8만 |
|---|
| 2026.03.16 | ₩87,259 | ₩89,598 | ₩86,524 | ₩88,061 | +0.92% | 40.2만 |
|---|
| 2026.03.13 | ₩83,491 | ₩86,123 | ₩82,408 | ₩85,362 | +2.24% | 48만 |
|---|
| 2026.03.12 | ₩83,183 | ₩83,838 | ₩81,166 | ₩82,382 | -0.96% | 45.3만 |
|---|
| 2026.03.11 | ₩84,346 | ₩86,070 | ₩83,571 | ₩85,161 | +0.97% | 38.8만 |
|---|
| 2026.03.10 | ₩83,170 | ₩85,455 | ₩82,916 | ₩84,199 | +1.24% | 50.1만 |
|---|
| 2026.03.09 | ₩80,391 | ₩83,624 | ₩77,959 | ₩83,264 | +3.57% | 51.1만 |
|---|
| 2026.03.06 | ₩83,170 | ₩84,012 | ₩81,727 | ₩82,702 | -0.56% | 41.4만 |
|---|
| 2026.03.05 | ₩86,711 | ₩88,448 | ₩85,041 | ₩86,083 | -0.72% | 31.6만 |
|---|
| 2026.03.04 | ₩90,707 | ₩90,707 | ₩87,326 | ₩88,395 | -2.55% | 46.7만 |
|---|
| 2026.03.03 | ₩92,283 | ₩93,059 | ₩88,194 | ₩89,250 | -3.29% | 108.7만 |
|---|
| 2026.03.02 | ₩89,237 | ₩96,626 | ₩89,237 | ₩96,346 | +7.97% | 61.1만 |
|---|
| 2026.02.27 | ₩90,720 | ₩91,348 | ₩88,863 | ₩91,174 | +0.50% | 48.3만 |
|---|
| 2026.02.26 | ₩94,275 | ₩94,609 | ₩90,867 | ₩93,045 | -1.30% | 37.7만 |
|---|
| 2026.02.25 | ₩94,448 | ₩95,945 | ₩91,696 | ₩94,609 | +0.17% | 41.1만 |
|---|
| 2026.02.24 | ₩91,963 | ₩95,771 | ₩91,963 | ₩92,591 | +0.68% | 31.6만 |
|---|
| 2026.02.23 | ₩91,228 | ₩93,540 | ₩89,063 | ₩90,760 | -0.51% | 27.9만 |
|---|
| 2026.02.20 | ₩88,542 | ₩92,177 | ₩86,952 | ₩91,468 | +3.31% | 75.4만 |
|---|
| 2026.02.19 | ₩88,943 | ₩90,319 | ₩87,313 | ₩89,851 | +1.02% | 38.7만 |
|---|
| 2026.02.18 | ₩91,615 | ₩92,912 | ₩89,531 | ₩90,653 | -1.05% | 44.4만 |
|---|
| 2026.02.17 | ₩93,700 | ₩94,315 | ₩89,063 | ₩90,252 | -3.68% | 45.3만 |
|---|
| 2026.02.13 | ₩94,275 | ₩97,268 | ₩92,724 | ₩94,969 | +0.74% | 43.8만 |
|---|
| 2026.02.12 | ₩104,390 | ₩105,566 | ₩95,090 | ₩96,319 | -7.73% | 79만 |
|---|
| 2026.02.11 | ₩96,266 | ₩109,187 | ₩95,985 | ₩104,230 | +8.27% | 186.5만 |
|---|
| 2026.02.10 | ₩81,820 | ₩83,745 | ₩81,553 | ₩82,448 | +0.77% | 29.9만 |
|---|
| 2026.02.09 | ₩80,457 | ₩82,649 | ₩79,736 | ₩81,660 | +1.49% | 27.8만 |
|---|
| 2026.02.06 | ₩79,843 | ₩82,221 | ₩78,974 | ₩81,299 | +1.82% | 30.4만 |
|---|
| 2026.02.05 | ₩77,918 | ₩80,578 | ₩75,794 | ₩79,789 | +2.40% | 27.4만 |
|---|
| 2026.02.04 | ₩78,613 | ₩82,181 | ₩78,226 | ₩79,215 | +0.76% | 27만 |
|---|
| 2026.02.03 | ₩81,313 | ₩81,767 | ₩76,315 | ₩78,012 | -4.06% | 31.3만 |
|---|
| 2026.02.02 | ₩77,745 | ₩81,941 | ₩77,745 | ₩81,059 | +4.26% | 34.4만 |
|---|
| 2026.01.30 | ₩78,774 | ₩80,150 | ₩77,651 | ₩79,094 | +0.41% | 33.3만 |
|---|
| 2026.01.29 | ₩79,923 | ₩80,845 | ₩77,250 | ₩80,524 | +0.75% | 43.3만 |
|---|
| 2026.01.28 | ₩79,990 | ₩81,994 | ₩78,667 | ₩80,150 | +0.20% | 50.1만 |
|---|
| 2026.01.27 | ₩76,542 | ₩78,172 | ₩75,727 | ₩77,718 | +1.54% | 37.2만 |
|---|
| 2026.01.26 | ₩75,045 | ₩76,315 | ₩74,898 | ₩75,968 | +1.23% | 23.7만 |
|---|
| 2026.01.23 | ₩77,731 | ₩78,667 | ₩74,685 | ₩75,460 | -2.92% | 32.1만 |
|---|
| 2026.01.22 | ₩79,856 | ₩80,765 | ₩77,143 | ₩77,918 | -2.43% | 23.5만 |
|---|
| 2026.01.21 | ₩77,277 | ₩79,589 | ₩76,408 | ₩78,894 | +2.09% | 25.2만 |
|---|
| 2026.01.20 | ₩73,829 | ₩76,743 | ₩73,656 | ₩75,286 | +1.97% | 26.3만 |
|---|
| 2026.01.16 | ₩77,504 | ₩77,892 | ₩75,887 | ₩76,034 | -1.90% | 24.8만 |
|---|
| 2026.01.15 | ₩75,553 | ₩77,478 | ₩75,099 | ₩76,796 | +1.64% | 41.8만 |
|---|
| 2026.01.14 | ₩72,106 | ₩75,259 | ₩72,106 | ₩74,578 | +3.43% | 38.8만 |
|---|
| 2026.01.13 | ₩73,068 | ₩74,364 | ₩72,239 | ₩72,507 | -0.77% | 28.1만 |
|---|
| 2026.01.12 | ₩72,921 | ₩73,429 | ₩71,625 | ₩72,547 | -0.51% | 23.1만 |
|---|
| 2026.01.09 | ₩73,388 | ₩73,976 | ₩72,426 | ₩73,602 | +0.29% | 22.8만 |
|---|
| 2026.01.08 | ₩71,117 | ₩73,936 | ₩71,063 | ₩73,388 | +3.19% | 25.5만 |
|---|
| 2026.01.07 | ₩72,520 | ₩72,547 | ₩70,208 | ₩71,838 | -0.94% | 23.7만 |
|---|
| 2026.01.06 | ₩69,968 | ₩73,415 | ₩69,593 | ₩73,282 | +4.74% | 35.8만 |
|---|
| 2026.01.05 | ₩69,019 | ₩72,386 | ₩69,019 | ₩69,527 | +0.74% | 33.1만 |
|---|
| 2026.01.02 | ₩67,442 | ₩68,885 | ₩67,175 | ₩68,725 | +1.90% | 26.6만 |
|---|
| 2025.12.31 | ₩67,135 | ₩67,322 | ₩65,651 | ₩65,932 | -1.79% | 20.2만 |
|---|
| 2025.12.30 | ₩66,961 | ₩67,589 | ₩66,667 | ₩66,667 | -0.44% | 14.9만 |
|---|
| 2025.12.29 | ₩66,867 | ₩67,910 | ₩66,213 | ₩66,841 | -0.04% | 17.3만 |
|---|
| 2025.12.26 | ₩67,562 | ₩67,709 | ₩66,867 | ₩67,335 | -0.34% | 13.4만 |
|---|
| 2025.12.24 | ₩66,841 | ₩67,496 | ₩66,801 | ₩67,135 | +0.44% | 10.4만 |
|---|
| 2025.12.23 | ₩67,068 | ₩67,549 | ₩66,306 | ₩66,988 | -0.12% | 21만 |
|---|
| 2025.12.22 | ₩69,072 | ₩70,034 | ₩67,442 | ₩67,576 | -2.17% | 29.3만 |
|---|
| 2025.12.19 | ₩68,070 | ₩70,342 | ₩67,629 | ₩68,017 | -0.08% | 64.7만 |
|---|
| 2025.12.18 | ₩68,404 | ₩69,099 | ₩67,469 | ₩67,963 | -0.64% | 35.4만 |
|---|
| 2025.12.17 | ₩67,349 | ₩68,712 | ₩66,573 | ₩66,801 | -0.81% | 33만 |
|---|
| 2025.12.16 | ₩67,602 | ₩67,870 | ₩66,573 | ₩67,335 | -0.40% | 29.7만 |
|---|
| 2025.12.15 | ₩68,190 | ₩68,190 | ₩66,146 | ₩67,536 | -0.96% | 37.2만 |
|---|
| 2025.12.12 | ₩69,019 | ₩70,328 | ₩67,135 | ₩67,602 | -2.05% | 33.3만 |
|---|
| 2025.12.11 | ₩70,342 | ₩70,823 | ₩69,219 | ₩69,500 | -1.20% | 24.1만 |
|---|
| 2025.12.10 | ₩68,631 | ₩71,090 | ₩67,242 | ₩70,515 | +2.75% | 34.2만 |
|---|
| 2025.12.09 | ₩69,647 | ₩70,088 | ₩68,511 | ₩68,685 | -1.38% | 29.5만 |
|---|
| 2025.12.08 | ₩71,371 | ₩71,518 | ₩69,433 | ₩69,887 | -2.08% | 35만 |
|---|
| 2025.12.05 | ₩69,420 | ₩71,103 | ₩69,152 | ₩70,262 | +1.21% | 28만 |
|---|
| 2025.12.04 | ₩68,337 | ₩69,928 | ₩67,295 | ₩69,072 | +1.08% | 40.4만 |
|---|
| 2025.12.03 | ₩63,099 | ₩69,099 | ₩62,885 | ₩68,591 | +8.70% | 88.9만 |
|---|
| 2025.12.02 | ₩62,471 | ₩62,979 | ₩60,908 | ₩62,565 | +0.15% | 127.9만 |
|---|
| 2025.12.01 | ₩60,801 | ₩62,190 | ₩60,600 | ₩61,696 | +1.47% | 47.8만 |
|---|
| 2025.11.28 | ₩61,896 | ₩62,297 | ₩61,282 | ₩61,749 | -0.24% | 35.1만 |
|---|
| 2025.11.26 | ₩60,253 | ₩62,043 | ₩59,825 | ₩61,616 | +2.26% | 79.7만 |
|---|
| 2025.11.25 | ₩59,531 | ₩61,696 | ₩59,531 | ₩60,386 | +1.44% | 60.4만 |
|---|
| 2025.11.24 | ₩59,785 | ₩61,469 | ₩59,344 | ₩60,707 | +1.54% | 39.7만 |
|---|
| 2025.11.21 | ₩56,725 | ₩60,520 | ₩56,578 | ₩59,785 | +5.39% | 35.1만 |
|---|
| 2025.11.20 | ₩58,863 | ₩60,066 | ₩56,498 | ₩56,605 | -3.84% | 50.5만 |
|---|
| 2025.11.19 | ₩57,981 | ₩58,730 | ₩57,326 | ₩57,634 | -0.60% | 34만 |
|---|
| 2025.11.18 | ₩57,634 | ₩58,529 | ₩57,313 | ₩57,607 | -0.05% | 33.5만 |
|---|
| 2025.11.17 | ₩58,663 | ₩59,825 | ₩57,647 | ₩58,449 | -0.36% | 49만 |
|---|
| 2025.11.14 | ₩58,529 | ₩60,280 | ₩58,128 | ₩59,558 | +1.76% | 31.2만 |
|---|
| 2025.11.13 | ₩61,469 | ₩62,404 | ₩59,905 | ₩60,133 | -2.17% | 37.5만 |
|---|
| 2025.11.12 | ₩63,340 | ₩63,981 | ₩62,150 | ₩62,484 | -1.35% | 34.7만 |
|---|
| 2025.11.11 | ₩62,217 | ₩62,765 | ₩61,576 | ₩62,658 | +0.71% | 29.2만 |
|---|
| 2025.11.10 | ₩59,264 | ₩62,351 | ₩59,144 | ₩62,284 | +5.10% | 50.6만 |
|---|
| 2025.11.07 | ₩62,297 | ₩63,473 | ₩57,821 | ₩59,170 | -5.02% | 76.7만 |
|---|
| 2025.11.06 | ₩69,527 | ₩69,874 | ₩68,257 | ₩69,219 | -0.44% | 33.1만 |
|---|
| 2025.11.05 | ₩67,990 | ₩70,636 | ₩67,175 | ₩70,008 | +2.97% | 23.6만 |
|---|
| 2025.11.04 | ₩69,580 | ₩70,302 | ₩67,803 | ₩67,990 | -2.29% | 21.1만 |
|---|
| 2025.11.03 | ₩71,598 | ₩72,066 | ₩69,580 | ₩71,170 | -0.60% | 27.1만 |
|---|
| 2025.10.31 | ₩70,475 | ₩71,544 | ₩70,155 | ₩71,304 | +1.18% | 25.6만 |
|---|
| 2025.10.30 | ₩72,520 | ₩73,642 | ₩70,475 | ₩70,689 | -2.52% | 28.7만 |
|---|
| 2025.10.29 | ₩74,992 | ₩74,992 | ₩72,106 | ₩72,774 | -2.96% | 25.5만 |
|---|
| 2025.10.28 | ₩75,326 | ₩75,620 | ₩74,137 | ₩74,605 | -0.96% | 19.8만 |
|---|
| 2025.10.27 | ₩77,518 | ₩78,106 | ₩75,580 | ₩75,674 | -2.38% | 20.3만 |
|---|
| 2025.10.24 | ₩78,573 | ₩78,573 | ₩76,181 | ₩76,235 | -2.98% | 32.1만 |
|---|
| 2025.10.23 | ₩74,685 | ₩77,371 | ₩73,709 | ₩77,304 | +3.51% | 28.1만 |
|---|
| 2025.10.22 | ₩76,221 | ₩77,090 | ₩66,814 | ₩75,166 | -1.38% | 54.4만 |
|---|
| 2025.10.21 | ₩75,901 | ₩78,253 | ₩75,219 | ₩78,012 | +2.78% | 43.9만 |
|---|
| 2025.10.20 | ₩74,204 | ₩76,502 | ₩73,656 | ₩76,355 | +2.90% | 30.8만 |
|---|
| 2025.10.17 | ₩73,054 | ₩74,110 | ₩71,491 | ₩72,854 | -0.27% | 24.4만 |
|---|
| 2025.10.16 | ₩75,032 | ₩75,086 | ₩73,362 | ₩74,498 | -0.71% | 31.5만 |
|---|
| 2025.10.15 | ₩73,295 | ₩74,284 | ₩72,106 | ₩74,257 | +1.31% | 35.5만 |
|---|
| 2025.10.14 | ₩67,482 | ₩73,549 | ₩67,482 | ₩71,852 | +6.48% | 36.4만 |
|---|
| 2025.10.13 | ₩67,148 | ₩69,406 | ₩66,560 | ₩68,925 | +2.65% | 43.9만 |
|---|
| 2025.10.10 | ₩70,088 | ₩70,890 | ₩64,476 | ₩64,636 | -7.78% | 28.8만 |
|---|