시장 데이터를 불러오는 중
DAQO New Energy Corp. American Depositary Shares, each representing five ordinary shares · DQ · NYSE
주요 사업 분야는 반도체입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩14,483 | ₩14,736 | ₩14,189 | ₩14,669 | +1.29% | 40.4만 |
| 2026.10.08 | ₩14,603 | ₩14,603 | ₩14,136 | ₩14,296 | -2.10% | 26.5만 |
| 2026.10.07 | ₩14,523 | ₩14,656 | ₩14,363 | ₩14,536 | +0.09% | 42.9만 |
| 2026.10.06 | ₩14,909 | ₩14,989 | ₩14,629 | ₩14,776 | -0.89% | 52.3만 |
| 2026.10.05 | ₩14,669 | ₩14,776 | ₩14,496 | ₩14,723 | +0.36% | 38.4만 |
| 2026.10.02 | ₩15,003 | ₩15,003 | ₩14,496 | ₩14,669 | -2.22% | 26.2만 |
| 2026.10.01 | ₩15,376 | ₩15,376 | ₩14,589 | ₩14,869 | -3.30% | 44.2만 |
| 2026.09.30 | ₩15,350 | ₩15,656 | ₩15,189 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,243 |
| -0.70% |
| 89.8만 |
| 2026.09.29 | ₩14,669 | ₩15,283 | ₩14,536 | ₩15,123 | +3.09% | 47만 |
|---|
| 2026.09.28 | ₩15,163 | ₩15,163 | ₩14,496 | ₩14,536 | -4.13% | 85만 |
|---|
| 2026.09.25 | ₩15,296 | ₩15,456 | ₩15,083 | ₩15,296 | 0.00% | 42.7만 |
|---|
| 2026.09.24 | ₩15,976 | ₩15,976 | ₩15,136 | ₩15,269 | -4.42% | 68.3만 |
|---|
| 2026.09.23 | ₩16,270 | ₩16,270 | ₩15,750 | ₩15,883 | -2.38% | 46.1만 |
|---|
| 2026.09.22 | ₩16,096 | ₩16,536 | ₩15,870 | ₩16,416 | +1.99% | 51.6만 |
|---|
| 2026.09.21 | ₩16,096 | ₩16,270 | ₩15,750 | ₩16,003 | -0.58% | 67.7만 |
|---|
| 2026.09.18 | ₩16,110 | ₩16,270 | ₩15,910 | ₩16,096 | -0.08% | 111.7만 |
|---|
| 2026.09.17 | ₩15,403 | ₩16,043 | ₩15,296 | ₩15,910 | +3.29% | 65.5만 |
|---|
| 2026.09.16 | ₩15,256 | ₩15,363 | ₩14,896 | ₩15,083 | -1.14% | 62.5만 |
|---|
| 2026.09.15 | ₩15,550 | ₩15,630 | ₩14,909 | ₩15,016 | -3.43% | 81.2만 |
|---|
| 2026.09.14 | ₩15,403 | ₩15,496 | ₩15,176 | ₩15,350 | -0.35% | 70.3만 |
|---|
| 2026.09.11 | ₩15,750 | ₩15,990 | ₩15,390 | ₩15,390 | -2.29% | 84.8만 |
|---|
| 2026.09.10 | ₩15,963 | ₩16,310 | ₩15,576 | ₩15,616 | -2.17% | 95.3만 |
|---|
| 2026.09.09 | ₩16,523 | ₩16,643 | ₩15,963 | ₩16,070 | -2.74% | 66.2만 |
|---|
| 2026.09.08 | ₩16,416 | ₩17,043 | ₩16,403 | ₩16,643 | +1.38% | 65.7만 |
|---|
| 2026.09.04 | ₩16,803 | ₩16,923 | ₩16,376 | ₩16,416 | -2.30% | 61.2만 |
|---|
| 2026.09.03 | ₩17,056 | ₩17,177 | ₩16,563 | ₩16,750 | -1.80% | 97.6만 |
|---|
| 2026.09.02 | ₩17,270 | ₩17,457 | ₩16,776 | ₩17,177 | -0.54% | 107.4만 |
|---|
| 2026.09.01 | ₩17,203 | ₩17,857 | ₩17,163 | ₩17,283 | +0.47% | 87.3만 |
|---|
| 2026.08.31 | ₩18,003 | ₩18,057 | ₩16,936 | ₩17,190 | -4.52% | 183.9만 |
|---|
| 2026.08.28 | ₩18,217 | ₩18,390 | ₩17,963 | ₩18,243 | +0.15% | 71.6만 |
|---|
| 2026.08.27 | ₩18,350 | ₩18,470 | ₩17,843 | ₩18,190 | -0.87% | 90.4만 |
|---|
| 2026.08.26 | ₩18,737 | ₩18,817 | ₩17,843 | ₩18,030 | -3.77% | 66.8만 |
|---|
| 2026.08.25 | ₩18,363 | ₩19,297 | ₩17,710 | ₩18,950 | +3.20% | 123.9만 |
|---|
| 2026.08.24 | ₩18,070 | ₩19,484 | ₩17,790 | ₩19,244 | +6.49% | 123.5만 |
|---|
| 2026.08.21 | ₩20,004 | ₩20,217 | ₩17,977 | ₩18,110 | -9.47% | 164.4만 |
|---|
| 2026.08.20 | ₩19,257 | ₩20,177 | ₩18,750 | ₩19,977 | +3.74% | 178.3만 |
|---|
| 2026.08.19 | ₩18,110 | ₩18,777 | ₩18,030 | ₩18,737 | +3.46% | 95.2만 |
|---|
| 2026.08.18 | ₩18,510 | ₩18,603 | ₩18,017 | ₩18,523 | +0.07% | 70.1만 |
|---|
| 2026.08.17 | ₩19,604 | ₩19,897 | ₩18,763 | ₩18,990 | -3.13% | 95.3만 |
|---|
| 2026.08.14 | ₩19,684 | ₩20,297 | ₩19,390 | ₩19,524 | -0.81% | 73.1만 |
|---|
| 2026.08.13 | ₩19,390 | ₩19,964 | ₩19,110 | ₩19,897 | +2.61% | 133.4만 |
|---|
| 2026.08.12 | ₩19,937 | ₩20,044 | ₩19,244 | ₩19,470 | -2.34% | 101.3만 |
|---|
| 2026.08.11 | ₩19,590 | ₩19,830 | ₩19,190 | ₩19,390 | -1.02% | 60.7만 |
|---|
| 2026.08.10 | ₩19,630 | ₩19,937 | ₩19,150 | ₩19,497 | -0.68% | 113.9만 |
|---|
| 2026.08.07 | ₩18,710 | ₩19,724 | ₩18,710 | ₩19,630 | +4.92% | 159.1만 |
|---|
| 2026.08.06 | ₩17,537 | ₩18,230 | ₩17,257 | ₩18,070 | +3.04% | 83.5만 |
|---|
| 2026.08.05 | ₩17,617 | ₩17,897 | ₩17,096 | ₩17,710 | +0.53% | 116.1만 |
|---|
| 2026.08.04 | ₩18,003 | ₩18,537 | ₩17,550 | ₩17,883 | -0.67% | 175.6만 |
|---|
| 2026.08.03 | ₩17,137 | ₩18,470 | ₩17,003 | ₩18,337 | +7.00% | 183.8만 |
|---|
| 2026.07.31 | ₩16,043 | ₩16,363 | ₩15,710 | ₩16,230 | +1.16% | 63.5만 |
|---|
| 2026.07.30 | ₩16,403 | ₩16,403 | ₩15,563 | ₩16,150 | -1.54% | 65.4만 |
|---|
| 2026.07.29 | ₩15,963 | ₩16,443 | ₩15,883 | ₩15,963 | 0.00% | 102.4만 |
|---|
| 2026.07.28 | ₩15,856 | ₩16,323 | ₩15,736 | ₩15,803 | -0.34% | 119.3만 |
|---|
| 2026.07.27 | ₩15,456 | ₩16,390 | ₩15,363 | ₩16,070 | +3.97% | 108.1만 |
|---|
| 2026.07.24 | ₩15,856 | ₩16,056 | ₩15,176 | ₩15,563 | -1.85% | 106.5만 |
|---|
| 2026.07.23 | ₩16,350 | ₩16,590 | ₩15,790 | ₩15,883 | -2.85% | 65.9만 |
|---|
| 2026.07.22 | ₩16,083 | ₩16,723 | ₩15,976 | ₩16,003 | -0.50% | 46.6만 |
|---|
| 2026.07.21 | ₩16,670 | ₩16,736 | ₩15,803 | ₩15,816 | -5.12% | 57.1만 |
|---|
| 2026.07.20 | ₩16,270 | ₩16,670 | ₩15,990 | ₩16,390 | +0.74% | 55.6만 |
|---|
| 2026.07.17 | ₩15,750 | ₩16,430 | ₩15,456 | ₩16,190 | +2.79% | 61.3만 |
|---|
| 2026.07.16 | ₩15,870 | ₩16,243 | ₩15,683 | ₩15,896 | +0.17% | 49.8만 |
|---|
| 2026.07.15 | ₩16,016 | ₩16,483 | ₩15,803 | ₩16,136 | +0.75% | 38만 |
|---|
| 2026.07.14 | ₩15,803 | ₩15,936 | ₩15,403 | ₩15,790 | -0.08% | 57.8만 |
|---|
| 2026.07.13 | ₩16,283 | ₩16,283 | ₩15,470 | ₩15,510 | -4.75% | 82.4만 |
|---|
| 2026.07.10 | ₩16,350 | ₩16,630 | ₩16,283 | ₩16,536 | +1.14% | 61.4만 |
|---|
| 2026.07.09 | ₩16,070 | ₩16,536 | ₩16,070 | ₩16,363 | +1.83% | 64.9만 |
|---|
| 2026.07.08 | ₩15,990 | ₩16,136 | ₩15,536 | ₩15,843 | -0.92% | 116.8만 |
|---|
| 2026.07.07 | ₩16,190 | ₩16,443 | ₩15,803 | ₩16,256 | +0.41% | 89.2만 |
|---|
| 2026.07.06 | ₩16,456 | ₩16,803 | ₩16,190 | ₩16,443 | -0.08% | 84.3만 |
|---|
| 2026.07.02 | ₩16,950 | ₩17,857 | ₩16,243 | ₩16,336 | -3.62% | 134만 |
|---|
| 2026.07.01 | ₩17,537 | ₩17,790 | ₩16,923 | ₩16,936 | -3.42% | 112.8만 |
|---|
| 2026.06.30 | ₩17,403 | ₩18,270 | ₩17,310 | ₩17,857 | +2.61% | 109.4만 |
|---|
| 2026.06.29 | ₩17,030 | ₩17,417 | ₩16,616 | ₩17,403 | +2.19% | 80.3만 |
|---|
| 2026.06.26 | ₩17,096 | ₩17,323 | ₩16,696 | ₩17,123 | +0.16% | 59.9만 |
|---|
| 2026.06.25 | ₩17,843 | ₩18,097 | ₩17,096 | ₩17,497 | -1.94% | 95.3만 |
|---|
| 2026.06.24 | ₩17,963 | ₩18,283 | ₩17,617 | ₩17,843 | -0.67% | 67.5만 |
|---|
| 2026.06.23 | ₩17,937 | ₩18,497 | ₩17,577 | ₩17,963 | +0.15% | 106.5만 |
|---|
| 2026.06.22 | ₩18,937 | ₩19,057 | ₩18,363 | ₩18,537 | -2.11% | 74.5만 |
|---|
| 2026.06.18 | ₩19,337 | ₩19,337 | ₩18,430 | ₩18,910 | -2.21% | 179.4만 |
|---|
| 2026.06.17 | ₩19,724 | ₩20,017 | ₩19,150 | ₩19,284 | -2.23% | 58만 |
|---|
| 2026.06.16 | ₩20,590 | ₩20,590 | ₩19,350 | ₩19,724 | -4.21% | 101.2만 |
|---|
| 2026.06.15 | ₩21,577 | ₩21,991 | ₩20,550 | ₩20,617 | -4.45% | 80.1만 |
|---|
| 2026.06.12 | ₩20,751 | ₩21,417 | ₩20,564 | ₩20,951 | +0.96% | 77.3만 |
|---|
| 2026.06.11 | ₩19,350 | ₩21,071 | ₩18,857 | ₩20,577 | +6.34% | 187.5만 |
|---|
| 2026.06.10 | ₩19,470 | ₩20,124 | ₩18,950 | ₩19,284 | -0.96% | 173.4만 |
|---|
| 2026.06.09 | ₩20,710 | ₩20,710 | ₩18,617 | ₩19,190 | -7.34% | 178.3만 |
|---|
| 2026.06.08 | ₩22,417 | ₩22,417 | ₩20,124 | ₩20,764 | -7.38% | 137만 |
|---|
| 2026.06.05 | ₩21,924 | ₩22,471 | ₩21,671 | ₩21,764 | -0.73% | 142.9만 |
|---|
| 2026.06.04 | ₩22,738 | ₩23,404 | ₩22,244 | ₩22,511 | -1.00% | 194.9만 |
|---|
| 2026.06.03 | ₩22,151 | ₩22,297 | ₩21,137 | ₩21,417 | -3.31% | 90만 |
|---|
| 2026.06.02 | ₩21,924 | ₩22,644 | ₩21,817 | ₩22,404 | +2.19% | 62.2만 |
|---|
| 2026.06.01 | ₩22,004 | ₩22,311 | ₩21,711 | ₩21,844 | -0.73% | 56.4만 |
|---|
| 2026.05.29 | ₩22,644 | ₩22,644 | ₩21,857 | ₩22,191 | -2.00% | 90.9만 |
|---|
| 2026.05.28 | ₩23,004 | ₩23,138 | ₩22,204 | ₩22,604 | -1.74% | 76.3만 |
|---|
| 2026.05.27 | ₩23,858 | ₩24,004 | ₩22,871 | ₩23,244 | -2.57% | 50.2만 |
|---|
| 2026.05.26 | ₩23,738 | ₩24,204 | ₩23,351 | ₩23,831 | +0.39% | 48만 |
|---|
| 2026.05.22 | ₩23,698 | ₩23,831 | ₩22,711 | ₩23,711 | +0.06% | 70.6만 |
|---|
| 2026.05.21 | ₩23,338 | ₩24,565 | ₩23,311 | ₩23,951 | +2.63% | 82.4만 |
|---|
| 2026.05.20 | ₩22,778 | ₩24,098 | ₩22,751 | ₩23,338 | +2.46% | 119만 |
|---|
| 2026.05.19 | ₩23,138 | ₩23,204 | ₩22,484 | ₩22,778 | -1.56% | 52.5만 |
|---|
| 2026.05.18 | ₩24,258 | ₩24,258 | ₩22,604 | ₩23,271 | -4.07% | 151만 |
|---|
| 2026.05.15 | ₩24,405 | ₩24,711 | ₩23,924 | ₩24,258 | -0.60% | 67만 |
|---|
| 2026.05.14 | ₩25,378 | ₩25,445 | ₩24,084 | ₩25,005 | -1.47% | 54.6만 |
|---|
| 2026.05.13 | ₩25,098 | ₩26,285 | ₩24,951 | ₩25,525 | +1.70% | 104.3만 |
|---|
| 2026.05.12 | ₩25,431 | ₩25,871 | ₩23,938 | ₩24,951 | -1.89% | 67만 |
|---|
| 2026.05.11 | ₩24,885 | ₩26,445 | ₩24,871 | ₩25,618 | +2.95% | 104만 |
|---|
| 2026.05.08 | ₩24,805 | ₩25,778 | ₩24,565 | ₩24,858 | +0.22% | 79만 |
|---|
| 2026.05.07 | ₩25,991 | ₩26,005 | ₩23,738 | ₩24,525 | -5.64% | 131.3만 |
|---|
| 2026.05.06 | ₩26,285 | ₩27,032 | ₩25,138 | ₩25,805 | -1.83% | 91.8만 |
|---|
| 2026.05.05 | ₩26,605 | ₩27,205 | ₩26,445 | ₩26,685 | +0.30% | 58.3만 |
|---|
| 2026.05.04 | ₩25,591 | ₩26,912 | ₩25,325 | ₩26,605 | +3.96% | 93.7만 |
|---|
| 2026.05.01 | ₩25,645 | ₩25,938 | ₩25,018 | ₩25,525 | -0.47% | 69.3만 |
|---|
| 2026.04.30 | ₩25,525 | ₩25,938 | ₩25,018 | ₩25,631 | +0.42% | 75.5만 |
|---|
| 2026.04.29 | ₩23,991 | ₩26,485 | ₩23,858 | ₩25,805 | +7.56% | 344.5만 |
|---|
| 2026.04.28 | ₩29,565 | ₩29,565 | ₩28,299 | ₩29,272 | -0.99% | 48.7만 |
|---|
| 2026.04.27 | ₩30,392 | ₩30,659 | ₩29,392 | ₩29,392 | -3.29% | 51.7만 |
|---|
| 2026.04.24 | ₩30,752 | ₩31,459 | ₩29,966 | ₩30,659 | -0.30% | 58.9만 |
|---|
| 2026.04.23 | ₩30,606 | ₩30,939 | ₩29,619 | ₩30,752 | +0.48% | 72.2만 |
|---|
| 2026.04.22 | ₩27,565 | ₩31,686 | ₩27,552 | ₩30,992 | +12.43% | 210.9만 |
|---|
| 2026.04.21 | ₩29,699 | ₩29,699 | ₩26,458 | ₩26,898 | -9.43% | 132.7만 |
|---|
| 2026.04.20 | ₩29,859 | ₩29,952 | ₩28,912 | ₩29,579 | -0.94% | 46.4만 |
|---|
| 2026.04.17 | ₩28,632 | ₩29,739 | ₩28,512 | ₩29,152 | +1.82% | 86.5만 |
|---|
| 2026.04.16 | ₩28,925 | ₩28,952 | ₩27,538 | ₩28,632 | -1.01% | 80.3만 |
|---|
| 2026.04.15 | ₩28,445 | ₩29,739 | ₩28,405 | ₩28,925 | +1.69% | 82.7만 |
|---|
| 2026.04.14 | ₩28,872 | ₩28,965 | ₩28,005 | ₩28,285 | -2.03% | 43.3만 |
|---|
| 2026.04.13 | ₩28,299 | ₩28,925 | ₩27,605 | ₩28,405 | +0.38% | 48.3만 |
|---|
| 2026.04.10 | ₩28,139 | ₩28,352 | ₩27,525 | ₩27,605 | -1.90% | 35.1만 |
|---|
| 2026.04.09 | ₩28,445 | ₩28,885 | ₩27,818 | ₩28,072 | -1.31% | 51.5만 |
|---|
| 2026.04.08 | ₩28,285 | ₩28,845 | ₩28,139 | ₩28,445 | +0.57% | 43.8만 |
|---|
| 2026.04.07 | ₩27,832 | ₩27,992 | ₩26,845 | ₩27,912 | +0.29% | 36.9만 |
|---|
| 2026.04.06 | ₩28,152 | ₩28,259 | ₩27,605 | ₩27,832 | -1.14% | 25.4만 |
|---|
| 2026.04.02 | ₩27,792 | ₩28,525 | ₩27,205 | ₩28,152 | +1.30% | 22.5만 |
|---|
| 2026.04.01 | ₩28,645 | ₩28,859 | ₩28,019 | ₩28,525 | -0.42% | 32만 |
|---|
| 2026.03.31 | ₩27,578 | ₩28,405 | ₩27,485 | ₩28,365 | +2.85% | 43.9만 |
|---|
| 2026.03.30 | ₩28,405 | ₩28,405 | ₩27,218 | ₩27,578 | -2.91% | 43.7만 |
|---|
| 2026.03.27 | ₩28,085 | ₩28,672 | ₩27,832 | ₩28,299 | +0.76% | 30.4만 |
|---|
| 2026.03.26 | ₩28,672 | ₩28,712 | ₩27,912 | ₩28,352 | -1.12% | 49.2만 |
|---|
| 2026.03.25 | ₩28,819 | ₩29,605 | ₩28,739 | ₩29,179 | +1.25% | 42.1만 |
|---|
| 2026.03.24 | ₩27,672 | ₩28,859 | ₩27,405 | ₩28,352 | +2.46% | 57.1만 |
|---|
| 2026.03.23 | ₩27,632 | ₩28,872 | ₩27,565 | ₩28,339 | +2.56% | 52.1만 |
|---|
| 2026.03.20 | ₩28,339 | ₩28,632 | ₩27,352 | ₩27,658 | -2.40% | 154.1만 |
|---|
| 2026.03.19 | ₩29,139 | ₩29,139 | ₩27,005 | ₩28,339 | -2.75% | 133.8만 |
|---|
| 2026.03.18 | ₩30,139 | ₩30,872 | ₩28,792 | ₩29,565 | -1.90% | 119.5만 |
|---|
| 2026.03.17 | ₩31,259 | ₩31,846 | ₩30,766 | ₩31,259 | 0.00% | 90만 |
|---|
| 2026.03.16 | ₩31,419 | ₩32,073 | ₩31,166 | ₩31,259 | -0.51% | 41.8만 |
|---|
| 2026.03.13 | ₩31,472 | ₩32,073 | ₩30,419 | ₩30,819 | -2.08% | 35.9만 |
|---|
| 2026.03.12 | ₩30,792 | ₩31,886 | ₩30,566 | ₩31,299 | +1.65% | 44.7만 |
|---|
| 2026.03.11 | ₩30,699 | ₩31,512 | ₩30,512 | ₩30,792 | +0.30% | 32.8만 |
|---|
| 2026.03.10 | ₩30,299 | ₩31,512 | ₩30,192 | ₩30,672 | +1.23% | 72.6만 |
|---|
| 2026.03.09 | ₩29,552 | ₩30,659 | ₩29,232 | ₩30,299 | +2.53% | 60.5만 |
|---|
| 2026.03.06 | ₩30,059 | ₩30,672 | ₩29,245 | ₩29,552 | -1.69% | 109.9만 |
|---|
| 2026.03.05 | ₩31,246 | ₩31,432 | ₩29,752 | ₩30,126 | -3.59% | 72.2만 |
|---|
| 2026.03.04 | ₩30,899 | ₩31,926 | ₩30,859 | ₩31,352 | +1.47% | 84.6만 |
|---|
| 2026.03.03 | ₩30,832 | ₩30,832 | ₩29,365 | ₩30,139 | -2.25% | 83.9만 |
|---|
| 2026.03.02 | ₩31,272 | ₩31,766 | ₩30,859 | ₩31,766 | +1.58% | 49.9만 |
|---|
| 2026.02.27 | ₩32,006 | ₩32,873 | ₩31,432 | ₩32,166 | +0.50% | 64.5만 |
|---|
| 2026.02.26 | ₩32,353 | ₩33,660 | ₩30,806 | ₩31,939 | -1.28% | 106.9만 |
|---|
| 2026.02.25 | ₩34,006 | ₩34,673 | ₩33,019 | ₩33,473 | -1.57% | 66.7만 |
|---|
| 2026.02.24 | ₩32,166 | ₩34,646 | ₩31,779 | ₩34,113 | +6.05% | 79.8만 |
|---|
| 2026.02.23 | ₩32,339 | ₩32,406 | ₩31,606 | ₩32,166 | -0.54% | 57.8만 |
|---|
| 2026.02.20 | ₩32,459 | ₩32,873 | ₩31,953 | ₩32,473 | +0.04% | 48.6만 |
|---|
| 2026.02.19 | ₩32,019 | ₩32,659 | ₩31,739 | ₩32,433 | +1.29% | 37.8만 |
|---|
| 2026.02.18 | ₩32,606 | ₩33,059 | ₩31,886 | ₩32,193 | -1.27% | 37.4만 |
|---|
| 2026.02.17 | ₩32,873 | ₩32,926 | ₩31,686 | ₩32,339 | -1.62% | 35.9만 |
|---|
| 2026.02.13 | ₩33,340 | ₩33,380 | ₩32,539 | ₩33,179 | -0.48% | 42.1만 |
|---|
| 2026.02.12 | ₩34,140 | ₩34,140 | ₩32,633 | ₩33,566 | -1.68% | 41.2만 |
|---|
| 2026.02.11 | ₩33,606 | ₩34,886 | ₩32,873 | ₩34,446 | +2.50% | 47만 |
|---|
| 2026.02.10 | ₩32,913 | ₩33,740 | ₩32,539 | ₩33,646 | +2.23% | 36.7만 |
|---|
| 2026.02.09 | ₩31,966 | ₩34,486 | ₩31,472 | ₩33,366 | +4.38% | 78.8만 |
|---|
| 2026.02.06 | ₩31,753 | ₩32,326 | ₩31,126 | ₩31,659 | -0.29% | 45.1만 |
|---|
| 2026.02.05 | ₩30,819 | ₩32,246 | ₩30,739 | ₩31,326 | +1.64% | 50.5만 |
|---|
| 2026.02.04 | ₩33,446 | ₩33,673 | ₩30,766 | ₩31,326 | -6.34% | 168.1만 |
|---|
| 2026.02.03 | ₩32,806 | ₩32,993 | ₩29,752 | ₩31,166 | -5.00% | 167.8만 |
|---|
| 2026.02.02 | ₩32,673 | ₩33,006 | ₩32,046 | ₩32,619 | -0.16% | 45.5만 |
|---|
| 2026.01.30 | ₩33,139 | ₩34,006 | ₩32,686 | ₩32,966 | -0.52% | 45.1만 |
|---|
| 2026.01.29 | ₩35,420 | ₩35,420 | ₩32,459 | ₩34,220 | -3.39% | 102.4만 |
|---|
| 2026.01.28 | ₩36,247 | ₩36,700 | ₩34,980 | ₩35,393 | -2.35% | 65.4만 |
|---|
| 2026.01.27 | ₩36,367 | ₩36,927 | ₩35,713 | ₩36,300 | -0.18% | 53.2만 |
|---|
| 2026.01.26 | ₩35,447 | ₩36,300 | ₩34,753 | ₩36,273 | +2.33% | 71.8만 |
|---|
| 2026.01.23 | ₩35,540 | ₩38,354 | ₩35,420 | ₩36,247 | +1.99% | 239.3만 |
|---|
| 2026.01.22 | ₩33,473 | ₩34,113 | ₩32,579 | ₩33,566 | +0.28% | 60.3만 |
|---|
| 2026.01.21 | ₩33,473 | ₩33,633 | ₩31,953 | ₩32,726 | -2.23% | 86.7만 |
|---|
| 2026.01.20 | ₩32,673 | ₩33,366 | ₩32,539 | ₩32,913 | +0.73% | 70.6만 |
|---|
| 2026.01.16 | ₩34,100 | ₩34,166 | ₩32,939 | ₩33,580 | -1.53% | 89.6만 |
|---|
| 2026.01.15 | ₩34,700 | ₩34,700 | ₩33,206 | ₩34,126 | -1.65% | 104.6만 |
|---|
| 2026.01.14 | ₩34,606 | ₩35,633 | ₩33,686 | ₩34,153 | -1.31% | 61.2만 |
|---|
| 2026.01.13 | ₩34,940 | ₩36,007 | ₩34,486 | ₩34,620 | -0.92% | 61.4만 |
|---|
| 2026.01.12 | ₩34,806 | ₩36,047 | ₩34,580 | ₩34,966 | +0.46% | 72.8만 |
|---|
| 2026.01.09 | ₩34,673 | ₩35,153 | ₩33,900 | ₩34,113 | -1.62% | 66.7만 |
|---|
| 2026.01.08 | ₩36,220 | ₩36,407 | ₩33,753 | ₩34,486 | -4.79% | 225.4만 |
|---|
| 2026.01.07 | ₩38,781 | ₩39,421 | ₩38,234 | ₩38,927 | +0.38% | 50만 |
|---|
| 2026.01.06 | ₩40,581 | ₩40,808 | ₩38,634 | ₩39,487 | -2.69% | 56.3만 |
|---|
| 2026.01.05 | ₩39,194 | ₩40,714 | ₩37,874 | ₩39,954 | +1.94% | 81만 |
|---|
| 2026.01.02 | ₩40,007 | ₩42,234 | ₩39,501 | ₩39,554 | -1.13% | 56.3만 |
|---|
| 2025.12.31 | ₩39,621 | ₩40,247 | ₩38,954 | ₩39,341 | -0.71% | 48.8만 |
|---|
| 2025.12.30 | ₩40,674 | ₩41,274 | ₩39,341 | ₩39,527 | -2.82% | 78.6만 |
|---|
| 2025.12.29 | ₩42,114 | ₩42,435 | ₩40,061 | ₩40,287 | -4.34% | 67.1만 |
|---|
| 2025.12.26 | ₩42,048 | ₩42,941 | ₩41,341 | ₩42,435 | +0.92% | 30.9만 |
|---|
| 2025.12.24 | ₩41,941 | ₩42,328 | ₩40,888 | ₩41,901 | -0.10% | 40.6만 |
|---|
| 2025.12.23 | ₩44,355 | ₩44,355 | ₩41,474 | ₩41,741 | -5.89% | 102.9만 |
|---|
| 2025.12.22 | ₩44,675 | ₩45,342 | ₩43,635 | ₩44,168 | -1.13% | 42.6만 |
|---|
| 2025.12.19 | ₩43,395 | ₩44,675 | ₩43,381 | ₩43,968 | +1.32% | 52.3만 |
|---|
| 2025.12.18 | ₩43,515 | ₩45,142 | ₩42,861 | ₩43,035 | -1.10% | 46.4만 |
|---|
| 2025.12.17 | ₩43,208 | ₩43,928 | ₩42,288 | ₩42,635 | -1.33% | 54.9만 |
|---|
| 2025.12.16 | ₩42,088 | ₩43,021 | ₩41,421 | ₩42,915 | +1.96% | 36.2만 |
|---|
| 2025.12.15 | ₩43,208 | ₩43,315 | ₩42,395 | ₩42,755 | -1.05% | 32.8만 |
|---|
| 2025.12.12 | ₩45,675 | ₩46,009 | ₩42,301 | ₩43,021 | -5.81% | 100.7만 |
|---|
| 2025.12.11 | ₩45,408 | ₩45,942 | ₩43,341 | ₩45,942 | +1.17% | 57만 |
|---|
| 2025.12.10 | ₩44,328 | ₩46,529 | ₩43,835 | ₩46,102 | +4.00% | 84.9만 |
|---|
| 2025.12.09 | ₩44,128 | ₩45,448 | ₩43,208 | ₩44,782 | +1.48% | 80.3만 |
|---|
| 2025.12.08 | ₩42,221 | ₩44,475 | ₩42,208 | ₩43,461 | +2.94% | 78만 |
|---|
| 2025.12.05 | ₩42,008 | ₩43,021 | ₩41,674 | ₩41,674 | -0.79% | 42.3만 |
|---|
| 2025.12.04 | ₩42,541 | ₩43,675 | ₩40,741 | ₩41,954 | -1.38% | 89.9만 |
|---|
| 2025.12.03 | ₩43,421 | ₩43,541 | ₩42,261 | ₩43,221 | -0.46% | 63.9만 |
|---|
| 2025.12.02 | ₩42,755 | ₩44,275 | ₩41,928 | ₩44,101 | +3.15% | 53.4만 |
|---|
| 2025.12.01 | ₩42,248 | ₩44,528 | ₩41,794 | ₩43,488 | +2.94% | 101.5만 |
|---|
| 2025.11.28 | ₩42,008 | ₩42,675 | ₩41,608 | ₩42,248 | +0.57% | 37.7만 |
|---|
| 2025.11.26 | ₩41,008 | ₩42,461 | ₩40,674 | ₩42,021 | +2.47% | 64.4만 |
|---|
| 2025.11.25 | ₩40,994 | ₩41,368 | ₩39,341 | ₩40,874 | -0.29% | 69.7만 |
|---|
| 2025.11.24 | ₩38,380 | ₩41,421 | ₩37,447 | ₩40,981 | +6.78% | 145.8만 |
|---|
| 2025.11.21 | ₩37,660 | ₩38,300 | ₩35,967 | ₩37,634 | -0.07% | 94.5만 |
|---|
| 2025.11.20 | ₩41,608 | ₩42,555 | ₩37,460 | ₩38,114 | -8.40% | 210만 |
|---|
| 2025.11.19 | ₩43,275 | ₩43,728 | ₩41,354 | ₩41,688 | -3.67% | 81.5만 |
|---|
| 2025.11.18 | ₩44,475 | ₩44,475 | ₩42,034 | ₩43,061 | -3.18% | 140.1만 |
|---|
| 2025.11.17 | ₩44,408 | ₩46,689 | ₩43,421 | ₩46,009 | +3.60% | 102.5만 |
|---|
| 2025.11.14 | ₩40,634 | ₩46,595 | ₩40,354 | ₩44,702 | +10.01% | 148.7만 |
|---|
| 2025.11.13 | ₩43,421 | ₩44,408 | ₩41,621 | ₩42,301 | -2.58% | 148.8만 |
|---|
| 2025.11.12 | ₩45,395 | ₩45,875 | ₩41,448 | ₩42,875 | -5.55% | 252.8만 |
|---|
| 2025.11.11 | ₩46,289 | ₩48,302 | ₩44,808 | ₩47,489 | +2.59% | 149.2만 |
|---|
| 2025.11.10 | ₩45,702 | ₩48,796 | ₩45,088 | ₩47,595 | +4.14% | 193.8만 |
|---|
| 2025.11.07 | ₩41,101 | ₩45,248 | ₩40,821 | ₩44,675 | +8.70% | 194.4만 |
|---|
| 2025.11.06 | ₩41,754 | ₩42,088 | ₩40,007 | ₩40,808 | -2.27% | 103.3만 |
|---|
| 2025.11.05 | ₩42,141 | ₩42,941 | ₩40,341 | ₩41,381 | -1.80% | 185.3만 |
|---|
| 2025.11.04 | ₩40,674 | ₩42,341 | ₩40,314 | ₩41,781 | +2.72% | 91.6만 |
|---|
| 2025.11.03 | ₩42,608 | ₩43,261 | ₩40,674 | ₩42,608 | 0.00% | 123.1만 |
|---|
| 2025.10.31 | ₩38,847 | ₩45,622 | ₩38,847 | ₩43,555 | +12.12% | 303.6만 |
|---|
| 2025.10.30 | ₩39,127 | ₩39,394 | ₩38,074 | ₩39,354 | +0.58% | 114.1만 |
|---|
| 2025.10.29 | ₩40,434 | ₩42,288 | ₩40,421 | ₩40,648 | +0.53% | 159.4만 |
|---|
| 2025.10.28 | ₩38,407 | ₩39,247 | ₩37,194 | ₩39,247 | +2.19% | 133.4만 |
|---|
| 2025.10.27 | ₩37,874 | ₩40,514 | ₩35,046 | ₩39,594 | +4.54% | 202.3만 |
|---|
| 2025.10.24 | ₩35,207 | ₩35,833 | ₩34,566 | ₩34,713 | -1.40% | 70.9만 |
|---|
| 2025.10.23 | ₩34,140 | ₩35,580 | ₩33,740 | ₩34,940 | +2.34% | 58.9만 |
|---|
| 2025.10.22 | ₩34,673 | ₩34,993 | ₩33,113 | ₩33,993 | -1.96% | 60.7만 |
|---|
| 2025.10.21 | ₩36,367 | ₩36,420 | ₩34,273 | ₩34,953 | -3.89% | 64.3만 |
|---|
| 2025.10.20 | ₩35,980 | ₩36,940 | ₩35,873 | ₩36,580 | +1.67% | 68.5만 |
|---|
| 2025.10.17 | ₩35,460 | ₩36,633 | ₩34,406 | ₩35,740 | +0.79% | 102.6만 |
|---|
| 2025.10.16 | ₩36,260 | ₩37,847 | ₩35,740 | ₩36,447 | +0.51% | 85.8만 |
|---|
| 2025.10.15 | ₩36,633 | ₩37,340 | ₩35,433 | ₩35,753 | -2.40% | 94.3만 |
|---|
| 2025.10.14 | ₩33,513 | ₩36,513 | ₩32,473 | ₩35,473 | +5.85% | 132.5만 |
|---|
| 2025.10.13 | ₩33,340 | ₩34,660 | ₩33,273 | ₩34,073 | +2.20% | 115.3만 |
|---|
| 2025.10.10 | ₩36,393 | ₩36,687 | ₩31,126 | ₩31,646 | -13.05% | 283.6만 |
|---|
