시장 데이터를 불러오는 중
전체 종목
Deswell Industries, Inc. - Common Shares 과거 주가
Deswell Industries, Inc. - Common Shares · DSWL · NASDAQ
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Deswell Industries, Inc. - Common Shares · DSWL · NASDAQ
주요 사업 분야는 플라스틱 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩4,076 | ₩4,170 | ₩4,009 | ₩4,050 | -0.66% | 1.4천 |
| 2026.10.08 | ₩4,009 | ₩4,263 | ₩4,009 | ₩4,143 | +3.33% | 2.2만 |
| 2026.10.07 | ₩4,036 | ₩4,076 | ₩4,036 | ₩4,036 | 0.00% | 2.3천 |
| 2026.10.06 | ₩4,036 | ₩4,090 | ₩4,036 | ₩4,090 | +1.32% | 600 |
| 2026.10.05 | ₩4,277 | ₩4,277 | ₩4,023 | ₩4,023 | -5.94% | 8천 |
| 2026.10.02 | ₩4,103 | ₩4,103 | ₩4,103 | ₩4,103 | 0.00% | 900 |
| 2026.10.01 | ₩4,250 | ₩4,250 | ₩4,023 | ₩4,103 | -3.46% | 4.9천 |
| 2026.09.30 | ₩4,464 | ₩4,464 | ₩4,143 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,143 |
| -7.19% |
| 8.2천 |
| 2026.09.29 | ₩4,116 | ₩4,116 | ₩4,009 | ₩4,090 | -0.65% | 1.4만 |
|---|
| 2026.09.28 | ₩4,143 | ₩4,303 | ₩4,023 | ₩4,116 | -0.65% | 1.4만 |
|---|
| 2026.09.25 | ₩4,143 | ₩4,143 | ₩4,143 | ₩4,143 | 0.00% | 2.2천 |
|---|
| 2026.09.24 | ₩4,116 | ₩4,210 | ₩4,090 | ₩4,183 | +1.62% | 6.4천 |
|---|
| 2026.09.23 | ₩4,237 | ₩4,237 | ₩4,143 | ₩4,197 | -0.95% | 1.7만 |
|---|
| 2026.09.22 | ₩4,197 | ₩4,410 | ₩4,143 | ₩4,250 | +1.27% | 3.6천 |
|---|
| 2026.09.21 | ₩4,277 | ₩4,290 | ₩4,076 | ₩4,170 | -2.50% | 8.4천 |
|---|
| 2026.09.18 | ₩4,263 | ₩4,344 | ₩4,210 | ₩4,250 | -0.31% | 1.1만 |
|---|
| 2026.09.17 | ₩4,076 | ₩4,303 | ₩4,076 | ₩4,290 | +5.25% | 1.1만 |
|---|
| 2026.09.16 | ₩4,036 | ₩4,143 | ₩4,023 | ₩4,143 | +2.65% | 2.2만 |
|---|
| 2026.09.15 | ₩4,063 | ₩4,063 | ₩4,036 | ₩4,036 | -0.66% | 1.8천 |
|---|
| 2026.09.14 | ₩4,063 | ₩4,090 | ₩4,009 | ₩4,063 | 0.00% | 9.6천 |
|---|
| 2026.09.11 | ₩4,143 | ₩4,143 | ₩4,023 | ₩4,023 | -2.90% | 8.2천 |
|---|
| 2026.09.10 | ₩4,143 | ₩4,143 | ₩4,143 | ₩4,143 | 0.00% | 1.1천 |
|---|
| 2026.09.09 | ₩4,063 | ₩4,183 | ₩4,063 | ₩4,130 | +1.64% | 4.9천 |
|---|
| 2026.09.08 | ₩4,023 | ₩4,170 | ₩4,023 | ₩4,103 | +1.99% | 2.1만 |
|---|
| 2026.09.04 | ₩4,063 | ₩4,237 | ₩4,063 | ₩4,143 | +1.97% | 3.4천 |
|---|
| 2026.09.03 | ₩4,183 | ₩4,183 | ₩4,036 | ₩4,116 | -1.60% | 5.2천 |
|---|
| 2026.09.02 | ₩4,050 | ₩4,143 | ₩4,050 | ₩4,143 | +2.31% | 1.1만 |
|---|
| 2026.09.01 | ₩3,956 | ₩4,170 | ₩3,889 | ₩3,889 | -1.69% | 2.8만 |
|---|
| 2026.08.31 | ₩4,076 | ₩4,116 | ₩3,996 | ₩4,009 | -1.64% | 6.6천 |
|---|
| 2026.08.28 | ₩3,956 | ₩4,156 | ₩3,956 | ₩4,103 | +3.72% | 3.8천 |
|---|
| 2026.08.27 | ₩4,116 | ₩4,130 | ₩3,796 | ₩4,023 | -2.27% | 3.6만 |
|---|
| 2026.08.26 | ₩4,210 | ₩4,210 | ₩4,143 | ₩4,143 | -1.59% | 4.1천 |
|---|
| 2026.08.25 | ₩4,277 | ₩4,277 | ₩4,170 | ₩4,170 | -2.50% | 7.2천 |
|---|
| 2026.08.24 | ₩4,277 | ₩4,344 | ₩4,223 | ₩4,277 | 0.00% | 7.8천 |
|---|
| 2026.08.21 | ₩4,197 | ₩4,344 | ₩4,170 | ₩4,263 | +1.59% | 5.6천 |
|---|
| 2026.08.20 | ₩4,090 | ₩4,170 | ₩4,050 | ₩4,170 | +1.96% | 4.4천 |
|---|
| 2026.08.19 | ₩4,143 | ₩4,223 | ₩4,103 | ₩4,116 | -0.65% | 4.8천 |
|---|
| 2026.08.18 | ₩4,197 | ₩4,197 | ₩4,143 | ₩4,143 | -1.27% | 3.2천 |
|---|
| 2026.08.17 | ₩4,210 | ₩4,237 | ₩4,143 | ₩4,156 | -1.27% | 7.7천 |
|---|
| 2026.08.14 | ₩4,170 | ₩4,237 | ₩4,170 | ₩4,197 | +0.64% | 4.6천 |
|---|
| 2026.08.13 | ₩4,303 | ₩4,384 | ₩4,170 | ₩4,170 | -3.11% | 1.4만 |
|---|
| 2026.08.12 | ₩4,344 | ₩4,397 | ₩4,250 | ₩4,263 | -1.85% | 1.4만 |
|---|
| 2026.08.11 | ₩4,250 | ₩4,450 | ₩4,250 | ₩4,410 | +3.77% | 1.2만 |
|---|
| 2026.08.10 | ₩4,424 | ₩4,450 | ₩4,277 | ₩4,317 | -2.42% | 8.5천 |
|---|
| 2026.08.07 | ₩4,397 | ₩4,464 | ₩4,357 | ₩4,384 | -0.30% | 6.2천 |
|---|
| 2026.08.06 | ₩4,344 | ₩4,477 | ₩4,330 | ₩4,397 | +1.23% | 3.6천 |
|---|
| 2026.08.05 | ₩4,464 | ₩4,464 | ₩4,344 | ₩4,357 | -2.40% | 2.7천 |
|---|
| 2026.08.04 | ₩4,384 | ₩4,424 | ₩4,317 | ₩4,384 | 0.00% | 6.9천 |
|---|
| 2026.08.03 | ₩4,290 | ₩4,344 | ₩4,223 | ₩4,303 | +0.31% | 4.1천 |
|---|
| 2026.07.31 | ₩4,290 | ₩4,397 | ₩4,210 | ₩4,344 | +1.25% | 4.6천 |
|---|
| 2026.07.30 | ₩4,344 | ₩4,397 | ₩4,156 | ₩4,344 | 0.00% | 1.2만 |
|---|
| 2026.07.29 | ₩4,651 | ₩4,758 | ₩4,170 | ₩4,317 | -7.18% | 3.8만 |
|---|
| 2026.07.28 | ₩4,584 | ₩4,584 | ₩4,584 | ₩4,584 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩4,651 | ₩4,664 | ₩4,477 | ₩4,531 | -2.59% | 2.1만 |
|---|
| 2026.07.24 | ₩4,691 | ₩4,838 | ₩4,517 | ₩4,651 | -0.85% | 4천 |
|---|
| 2026.07.23 | ₩4,932 | ₩4,932 | ₩4,517 | ₩4,851 | -1.63% | 3.3천 |
|---|
| 2026.07.22 | ₩4,905 | ₩4,958 | ₩4,838 | ₩4,838 | -1.36% | 3.9천 |
|---|
| 2026.07.21 | ₩4,851 | ₩4,851 | ₩4,744 | ₩4,758 | -1.93% | 6.6천 |
|---|
| 2026.07.20 | ₩4,785 | ₩4,851 | ₩4,744 | ₩4,771 | -0.28% | 4.6천 |
|---|
| 2026.07.17 | ₩4,825 | ₩5,012 | ₩4,758 | ₩4,785 | -0.83% | 1.1만 |
|---|
| 2026.07.16 | ₩4,691 | ₩4,865 | ₩4,678 | ₩4,825 | +2.85% | 1.7만 |
|---|
| 2026.07.15 | ₩4,758 | ₩4,758 | ₩4,597 | ₩4,597 | -3.37% | 1만 |
|---|
| 2026.07.14 | ₩4,785 | ₩4,865 | ₩4,611 | ₩4,624 | -3.35% | 7.7천 |
|---|
| 2026.07.13 | ₩4,731 | ₩4,945 | ₩4,691 | ₩4,785 | +1.13% | 9.5천 |
|---|
| 2026.07.10 | ₩4,597 | ₩4,932 | ₩4,597 | ₩4,758 | +3.49% | 3.3만 |
|---|
| 2026.07.09 | ₩4,638 | ₩4,651 | ₩4,544 | ₩4,557 | -1.73% | 4.5천 |
|---|
| 2026.07.08 | ₩4,624 | ₩4,624 | ₩4,544 | ₩4,544 | -1.73% | 1.3만 |
|---|
| 2026.07.07 | ₩4,624 | ₩4,624 | ₩4,557 | ₩4,557 | -1.45% | 6.6천 |
|---|
| 2026.07.06 | ₩4,664 | ₩4,758 | ₩4,571 | ₩4,624 | -0.86% | 1.3만 |
|---|
| 2026.07.02 | ₩4,758 | ₩4,958 | ₩4,557 | ₩4,584 | -3.65% | 3.9만 |
|---|
| 2026.07.01 | ₩5,252 | ₩5,333 | ₩5,092 | ₩5,172 | -1.53% | 6.4만 |
|---|
| 2026.06.30 | ₩5,145 | ₩5,319 | ₩5,145 | ₩5,212 | +1.30% | 2.5만 |
|---|
| 2026.06.29 | ₩5,025 | ₩5,319 | ₩5,025 | ₩5,319 | +5.85% | 5.8만 |
|---|
| 2026.06.26 | ₩4,918 | ₩5,119 | ₩4,905 | ₩5,038 | +2.45% | 9.4천 |
|---|
| 2026.06.25 | ₩5,065 | ₩5,105 | ₩4,891 | ₩4,905 | -3.17% | 2만 |
|---|
| 2026.06.24 | ₩4,945 | ₩5,186 | ₩4,891 | ₩5,186 | +4.86% | 4.3만 |
|---|
| 2026.06.23 | ₩4,878 | ₩5,012 | ₩4,878 | ₩4,918 | +0.82% | 1만 |
|---|
| 2026.06.22 | ₩4,825 | ₩5,012 | ₩4,825 | ₩4,878 | +1.11% | 2.4만 |
|---|
| 2026.06.18 | ₩4,825 | ₩4,998 | ₩4,825 | ₩4,958 | +2.77% | 1.8만 |
|---|
| 2026.06.17 | ₩4,611 | ₩4,811 | ₩4,597 | ₩4,691 | +1.74% | 3.3만 |
|---|
| 2026.06.16 | ₩4,384 | ₩4,584 | ₩4,384 | ₩4,424 | +0.91% | 8.5천 |
|---|
| 2026.06.15 | ₩4,397 | ₩4,410 | ₩4,330 | ₩4,384 | -0.30% | 1.3만 |
|---|
| 2026.06.12 | ₩4,330 | ₩4,397 | ₩4,330 | ₩4,357 | +0.62% | 5.7천 |
|---|
| 2026.06.11 | ₩4,330 | ₩4,370 | ₩4,290 | ₩4,370 | +0.93% | 5.3천 |
|---|
| 2026.06.10 | ₩4,344 | ₩4,491 | ₩4,344 | ₩4,357 | +0.31% | 6.5천 |
|---|
| 2026.06.09 | ₩4,330 | ₩4,357 | ₩4,330 | ₩4,357 | +0.62% | 6.9천 |
|---|
| 2026.06.08 | ₩4,357 | ₩4,410 | ₩4,317 | ₩4,317 | -0.92% | 4천 |
|---|
| 2026.06.05 | ₩4,664 | ₩4,664 | ₩4,370 | ₩4,370 | -6.30% | 3.6천 |
|---|
| 2026.06.04 | ₩4,531 | ₩4,597 | ₩4,397 | ₩4,424 | -2.36% | 1.7만 |
|---|
| 2026.06.03 | ₩4,344 | ₩4,491 | ₩4,344 | ₩4,477 | +3.08% | 3.4천 |
|---|
| 2026.06.02 | ₩4,424 | ₩4,544 | ₩4,344 | ₩4,370 | -1.21% | 2.7천 |
|---|
| 2026.06.01 | ₩4,450 | ₩4,517 | ₩4,370 | ₩4,370 | -1.80% | 4.4천 |
|---|
| 2026.05.29 | ₩4,638 | ₩4,638 | ₩4,477 | ₩4,477 | -3.46% | 3.8천 |
|---|
| 2026.05.28 | ₩4,571 | ₩4,611 | ₩4,464 | ₩4,517 | -1.17% | 4.6천 |
|---|
| 2026.05.27 | ₩4,624 | ₩4,718 | ₩4,624 | ₩4,624 | 0.00% | 4.8천 |
|---|
| 2026.05.26 | ₩4,611 | ₩4,678 | ₩4,597 | ₩4,638 | +0.58% | 9천 |
|---|
| 2026.05.22 | ₩4,344 | ₩4,624 | ₩4,344 | ₩4,624 | +6.46% | 1.7만 |
|---|
| 2026.05.21 | ₩4,344 | ₩4,410 | ₩4,290 | ₩4,330 | -0.31% | 3.2천 |
|---|
| 2026.05.20 | ₩4,250 | ₩4,410 | ₩4,250 | ₩4,344 | +2.20% | 4.1천 |
|---|
| 2026.05.19 | ₩4,344 | ₩4,504 | ₩4,237 | ₩4,357 | +0.31% | 1.2만 |
|---|
| 2026.05.18 | ₩4,424 | ₩4,437 | ₩4,330 | ₩4,344 | -1.81% | 3.6만 |
|---|
| 2026.05.15 | ₩4,477 | ₩4,477 | ₩4,477 | ₩4,477 | 0.00% | 2.2천 |
|---|
| 2026.05.14 | ₩4,571 | ₩4,571 | ₩4,477 | ₩4,477 | -2.05% | 5천 |
|---|
| 2026.05.13 | ₩4,544 | ₩4,597 | ₩4,504 | ₩4,597 | +1.18% | 4천 |
|---|
| 2026.05.12 | ₩4,584 | ₩4,584 | ₩4,504 | ₩4,504 | -1.75% | 7.9천 |
|---|
| 2026.05.11 | ₩4,611 | ₩4,664 | ₩4,504 | ₩4,504 | -2.32% | 1.2만 |
|---|
| 2026.05.08 | ₩4,584 | ₩4,584 | ₩4,450 | ₩4,544 | -0.87% | 1.8만 |
|---|
| 2026.05.07 | ₩4,491 | ₩4,491 | ₩4,370 | ₩4,370 | -2.68% | 8.2천 |
|---|
| 2026.05.06 | ₩4,464 | ₩4,517 | ₩4,397 | ₩4,504 | +0.90% | 7.7천 |
|---|
| 2026.05.05 | ₩4,517 | ₩4,584 | ₩4,450 | ₩4,450 | -1.48% | 5.6천 |
|---|
| 2026.05.04 | ₩4,611 | ₩4,611 | ₩4,464 | ₩4,464 | -3.19% | 1.1만 |
|---|
| 2026.05.01 | ₩4,611 | ₩4,664 | ₩4,544 | ₩4,544 | -1.45% | 1.1만 |
|---|
| 2026.04.30 | ₩4,544 | ₩4,611 | ₩4,544 | ₩4,557 | +0.29% | 6.6천 |
|---|
| 2026.04.29 | ₩4,544 | ₩4,544 | ₩4,464 | ₩4,531 | -0.29% | 3.4천 |
|---|
| 2026.04.28 | ₩4,464 | ₩4,517 | ₩4,464 | ₩4,477 | +0.30% | 3.8천 |
|---|
| 2026.04.27 | ₩4,544 | ₩4,597 | ₩4,464 | ₩4,544 | 0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩4,504 | ₩4,504 | ₩4,437 | ₩4,450 | -1.19% | 6.2천 |
|---|
| 2026.04.23 | ₩4,611 | ₩4,611 | ₩4,410 | ₩4,424 | -4.06% | 1.1만 |
|---|
| 2026.04.22 | ₩4,544 | ₩4,851 | ₩4,450 | ₩4,624 | +1.76% | 1.7만 |
|---|
| 2026.04.21 | ₩4,611 | ₩4,624 | ₩4,384 | ₩4,464 | -3.19% | 8.9천 |
|---|
| 2026.04.20 | ₩4,370 | ₩4,678 | ₩4,370 | ₩4,557 | +4.28% | 1만 |
|---|
| 2026.04.17 | ₩4,344 | ₩4,477 | ₩4,210 | ₩4,344 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩4,450 | ₩4,477 | ₩4,344 | ₩4,344 | -2.40% | 9.2천 |
|---|
| 2026.04.15 | ₩4,611 | ₩4,611 | ₩4,397 | ₩4,397 | -4.64% | 1.2만 |
|---|
| 2026.04.14 | ₩4,544 | ₩4,611 | ₩4,544 | ₩4,544 | 0.00% | 9.5천 |
|---|
| 2026.04.13 | ₩4,437 | ₩4,544 | ₩4,397 | ₩4,544 | +2.41% | 6.7천 |
|---|
| 2026.04.10 | ₩4,223 | ₩4,477 | ₩4,223 | ₩4,477 | +6.01% | 1.7만 |
|---|
| 2026.04.09 | ₩4,277 | ₩4,397 | ₩4,210 | ₩4,223 | -1.25% | 4.3천 |
|---|
| 2026.04.08 | ₩4,023 | ₩4,277 | ₩4,023 | ₩4,210 | +4.65% | 3.1천 |
|---|
| 2026.04.07 | ₩4,183 | ₩4,223 | ₩4,076 | ₩4,156 | -0.64% | 1.7천 |
|---|
| 2026.04.06 | ₩4,116 | ₩4,370 | ₩4,116 | ₩4,197 | +1.95% | 2.2만 |
|---|
| 2026.04.02 | ₩3,969 | ₩4,103 | ₩3,929 | ₩3,969 | 0.00% | 3.2만 |
|---|
| 2026.04.01 | ₩3,996 | ₩4,197 | ₩3,969 | ₩3,969 | -0.67% | 2.2만 |
|---|
| 2026.03.31 | ₩4,103 | ₩4,277 | ₩3,956 | ₩3,996 | -2.61% | 1.5만 |
|---|
| 2026.03.30 | ₩4,143 | ₩4,170 | ₩4,036 | ₩4,090 | -1.29% | 5천 |
|---|
| 2026.03.27 | ₩4,143 | ₩4,357 | ₩4,130 | ₩4,156 | +0.32% | 3.6천 |
|---|
| 2026.03.26 | ₩4,250 | ₩4,517 | ₩4,009 | ₩4,103 | -3.46% | 2만 |
|---|
| 2026.03.25 | ₩4,344 | ₩4,450 | ₩4,290 | ₩4,290 | -1.23% | 7.9천 |
|---|
| 2026.03.24 | ₩4,384 | ₩4,517 | ₩4,344 | ₩4,357 | -0.61% | 3.9천 |
|---|
| 2026.03.23 | ₩4,237 | ₩4,317 | ₩4,237 | ₩4,277 | +0.95% | 5.6천 |
|---|
| 2026.03.20 | ₩4,410 | ₩4,584 | ₩4,237 | ₩4,237 | -3.94% | 4.7천 |
|---|
| 2026.03.19 | ₩4,370 | ₩4,477 | ₩4,277 | ₩4,410 | +0.92% | 1.1만 |
|---|
| 2026.03.18 | ₩4,464 | ₩4,464 | ₩4,303 | ₩4,370 | -2.10% | 1.9천 |
|---|
| 2026.03.17 | ₩4,290 | ₩4,410 | ₩4,290 | ₩4,370 | +1.87% | 1.4천 |
|---|
| 2026.03.16 | ₩4,317 | ₩4,424 | ₩4,210 | ₩4,384 | +1.55% | 5.7천 |
|---|
| 2026.03.13 | ₩4,357 | ₩4,504 | ₩4,330 | ₩4,330 | -0.61% | 4.5천 |
|---|
| 2026.03.12 | ₩4,517 | ₩4,544 | ₩4,344 | ₩4,370 | -3.25% | 2만 |
|---|
| 2026.03.11 | ₩4,450 | ₩4,544 | ₩4,410 | ₩4,544 | +2.10% | 4.8천 |
|---|
| 2026.03.10 | ₩4,437 | ₩4,450 | ₩4,410 | ₩4,410 | -0.60% | 5.6천 |
|---|
| 2026.03.09 | ₩4,450 | ₩4,477 | ₩4,410 | ₩4,410 | -0.90% | 4.8천 |
|---|
| 2026.03.06 | ₩4,410 | ₩4,651 | ₩4,410 | ₩4,437 | +0.61% | 1.4만 |
|---|
| 2026.03.05 | ₩4,758 | ₩4,758 | ₩4,491 | ₩4,504 | -5.34% | 1만 |
|---|
| 2026.03.04 | ₩4,651 | ₩4,651 | ₩4,410 | ₩4,597 | -1.15% | 1.2만 |
|---|
| 2026.03.03 | ₩4,544 | ₩4,744 | ₩4,544 | ₩4,571 | +0.59% | 8.3천 |
|---|
| 2026.03.02 | ₩4,838 | ₩4,865 | ₩4,571 | ₩4,678 | -3.31% | 6.1천 |
|---|
| 2026.02.27 | ₩4,891 | ₩4,932 | ₩4,811 | ₩4,811 | -1.64% | 1.9만 |
|---|
| 2026.02.26 | ₩4,945 | ₩4,985 | ₩4,825 | ₩4,945 | 0.00% | 1만 |
|---|
| 2026.02.25 | ₩4,918 | ₩5,012 | ₩4,878 | ₩4,972 | +1.09% | 6천 |
|---|
| 2026.02.24 | ₩5,012 | ₩5,012 | ₩4,851 | ₩5,012 | 0.00% | 1.6만 |
|---|
| 2026.02.23 | ₩4,932 | ₩4,958 | ₩4,771 | ₩4,825 | -2.17% | 6.4천 |
|---|
| 2026.02.20 | ₩4,891 | ₩4,918 | ₩4,758 | ₩4,811 | -1.64% | 7.2천 |
|---|
| 2026.02.19 | ₩4,865 | ₩4,918 | ₩4,704 | ₩4,825 | -0.82% | 4.2천 |
|---|
| 2026.02.18 | ₩4,811 | ₩4,878 | ₩4,811 | ₩4,825 | +0.28% | 4.5천 |
|---|
| 2026.02.17 | ₩4,878 | ₩4,891 | ₩4,691 | ₩4,785 | -1.92% | 1만 |
|---|
| 2026.02.13 | ₩4,851 | ₩5,012 | ₩4,851 | ₩4,878 | +0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩4,798 | ₩4,865 | ₩4,477 | ₩4,678 | -2.51% | 9.5천 |
|---|
| 2026.02.11 | ₩4,972 | ₩4,972 | ₩4,811 | ₩4,811 | -3.23% | 6.7천 |
|---|
| 2026.02.10 | ₩4,945 | ₩4,972 | ₩4,811 | ₩4,945 | 0.00% | 9.5천 |
|---|
| 2026.02.09 | ₩4,811 | ₩4,958 | ₩4,678 | ₩4,932 | +2.50% | 7.1천 |
|---|
| 2026.02.06 | ₩4,932 | ₩5,012 | ₩4,811 | ₩4,811 | -2.44% | 7.6천 |
|---|
| 2026.02.05 | ₩4,678 | ₩4,945 | ₩4,678 | ₩4,865 | +4.00% | 1.8만 |
|---|
| 2026.02.04 | ₩4,611 | ₩4,691 | ₩4,504 | ₩4,691 | +1.74% | 9.4천 |
|---|
| 2026.02.03 | ₩4,437 | ₩4,611 | ₩4,437 | ₩4,611 | +3.92% | 6.1천 |
|---|
| 2026.02.02 | ₩4,517 | ₩4,544 | ₩4,384 | ₩4,504 | -0.30% | 2.5만 |
|---|
| 2026.01.30 | ₩4,357 | ₩4,517 | ₩4,183 | ₩4,517 | +3.68% | 8.4천 |
|---|
| 2026.01.29 | ₩4,504 | ₩4,504 | ₩4,303 | ₩4,357 | -3.26% | 7.3천 |
|---|
| 2026.01.28 | ₩4,450 | ₩4,531 | ₩4,156 | ₩4,477 | +0.60% | 1.1만 |
|---|
| 2026.01.27 | ₩4,464 | ₩4,531 | ₩4,344 | ₩4,397 | -1.50% | 7.9천 |
|---|
| 2026.01.26 | ₩4,384 | ₩4,584 | ₩4,303 | ₩4,531 | +3.35% | 3.6만 |
|---|
| 2026.01.23 | ₩4,397 | ₩4,410 | ₩4,143 | ₩4,370 | -0.61% | 3.8만 |
|---|
| 2026.01.22 | ₩4,090 | ₩4,397 | ₩4,090 | ₩4,344 | +6.21% | 2.3만 |
|---|
| 2026.01.21 | ₩4,611 | ₩4,651 | ₩4,009 | ₩4,090 | -11.30% | 5.4만 |
|---|
| 2026.01.20 | ₩4,597 | ₩4,651 | ₩4,544 | ₩4,651 | +1.16% | 1.5만 |
|---|
| 2026.01.16 | ₩4,597 | ₩4,611 | ₩4,597 | ₩4,597 | 0.00% | 7.1천 |
|---|
| 2026.01.15 | ₩4,651 | ₩4,651 | ₩4,597 | ₩4,611 | -0.86% | 3.6천 |
|---|
| 2026.01.14 | ₩4,651 | ₩4,651 | ₩4,611 | ₩4,611 | -0.86% | 3.2천 |
|---|
| 2026.01.13 | ₩4,638 | ₩4,638 | ₩4,597 | ₩4,624 | -0.29% | 4.6천 |
|---|
| 2026.01.12 | ₩4,611 | ₩4,638 | ₩4,571 | ₩4,638 | +0.58% | 3.1천 |
|---|
| 2026.01.09 | ₩4,638 | ₩4,638 | ₩4,557 | ₩4,584 | -1.15% | 6.6천 |
|---|
| 2026.01.08 | ₩4,624 | ₩4,651 | ₩4,557 | ₩4,624 | 0.00% | 2.1천 |
|---|
| 2026.01.07 | ₩4,504 | ₩4,651 | ₩4,504 | ₩4,651 | +3.26% | 1.5천 |
|---|
| 2026.01.06 | ₩4,531 | ₩4,664 | ₩4,464 | ₩4,638 | +2.36% | 4.9천 |
|---|
| 2026.01.05 | ₩4,531 | ₩4,571 | ₩4,410 | ₩4,531 | 0.00% | 9.5천 |
|---|
| 2026.01.02 | ₩4,557 | ₩4,825 | ₩4,384 | ₩4,544 | -0.29% | 2.3만 |
|---|
| 2025.12.31 | ₩4,744 | ₩4,744 | ₩4,624 | ₩4,624 | -2.54% | 5천 |
|---|
| 2025.12.30 | ₩4,825 | ₩4,918 | ₩4,731 | ₩4,811 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩4,638 | ₩4,878 | ₩4,638 | ₩4,785 | +3.17% | 8천 |
|---|
| 2025.12.26 | ₩4,678 | ₩4,744 | ₩4,624 | ₩4,704 | +0.57% | 1.4만 |
|---|
| 2025.12.24 | ₩4,865 | ₩4,865 | ₩4,611 | ₩4,638 | -4.67% | 1.2만 |
|---|
| 2025.12.23 | ₩4,517 | ₩4,838 | ₩4,517 | ₩4,744 | +5.03% | 4.7만 |
|---|
| 2025.12.22 | ₩4,477 | ₩4,571 | ₩4,450 | ₩4,504 | +0.60% | 7.6천 |
|---|
| 2025.12.19 | ₩4,410 | ₩4,464 | ₩4,330 | ₩4,410 | 0.00% | 3.9천 |
|---|
| 2025.12.18 | ₩4,410 | ₩4,410 | ₩4,303 | ₩4,344 | -1.52% | 3.7만 |
|---|
| 2025.12.17 | ₩4,410 | ₩4,450 | ₩4,410 | ₩4,410 | 0.00% | 6.7천 |
|---|
| 2025.12.16 | ₩4,424 | ₩4,450 | ₩4,410 | ₩4,410 | -0.30% | 1.4만 |
|---|
| 2025.12.15 | ₩4,410 | ₩4,450 | ₩4,410 | ₩4,410 | 0.00% | 7.1천 |
|---|
| 2025.12.12 | ₩4,477 | ₩4,477 | ₩4,410 | ₩4,410 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩4,491 | ₩4,504 | ₩4,410 | ₩4,504 | +0.30% | 7.5천 |
|---|
| 2025.12.10 | ₩4,718 | ₩4,731 | ₩4,424 | ₩4,477 | -5.10% | 2.6만 |
|---|
| 2025.12.09 | ₩4,865 | ₩4,865 | ₩4,718 | ₩4,731 | -2.75% | 4.9천 |
|---|
| 2025.12.08 | ₩4,744 | ₩4,785 | ₩4,718 | ₩4,731 | -0.28% | 1.2만 |
|---|
| 2025.12.05 | ₩4,798 | ₩4,811 | ₩4,758 | ₩4,758 | -0.84% | 2.1천 |
|---|
| 2025.12.04 | ₩4,718 | ₩4,798 | ₩4,718 | ₩4,785 | +1.42% | 1.1만 |
|---|
| 2025.12.03 | ₩4,811 | ₩4,811 | ₩4,744 | ₩4,771 | -0.83% | 7.2천 |
|---|
| 2025.12.02 | ₩4,905 | ₩4,905 | ₩4,731 | ₩4,851 | -1.09% | 3.8천 |
|---|
| 2025.12.01 | ₩5,012 | ₩5,012 | ₩4,865 | ₩5,012 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩4,878 | ₩4,878 | ₩4,851 | ₩4,851 | -0.55% | 6.3천 |
|---|
| 2025.11.26 | ₩4,905 | ₩4,945 | ₩4,878 | ₩4,891 | -0.27% | 7.5천 |
|---|
| 2025.11.25 | ₩5,012 | ₩5,012 | ₩4,918 | ₩4,958 | -1.07% | 4.1천 |
|---|
| 2025.11.24 | ₩5,038 | ₩5,239 | ₩4,918 | ₩4,985 | -1.06% | 1만 |
|---|
| 2025.11.21 | ₩5,025 | ₩5,092 | ₩4,851 | ₩4,958 | -1.33% | 5.6천 |
|---|
| 2025.11.20 | ₩5,226 | ₩5,266 | ₩4,891 | ₩4,945 | -5.37% | 1만 |
|---|
| 2025.11.19 | ₩5,413 | ₩5,413 | ₩4,878 | ₩5,105 | -5.68% | 3.1만 |
|---|
| 2025.11.18 | ₩4,865 | ₩5,426 | ₩4,851 | ₩5,426 | +11.54% | 10.8만 |
|---|
| 2025.11.17 | ₩4,651 | ₩4,918 | ₩4,557 | ₩4,851 | +4.31% | 2.1만 |
|---|
| 2025.11.14 | ₩4,611 | ₩4,744 | ₩4,544 | ₩4,624 | +0.29% | 1.8만 |
|---|
| 2025.11.13 | ₩4,691 | ₩4,771 | ₩4,678 | ₩4,691 | 0.00% | 1만 |
|---|
| 2025.11.12 | ₩4,758 | ₩4,891 | ₩4,678 | ₩4,744 | -0.28% | 1.8만 |
|---|
| 2025.11.11 | ₩4,664 | ₩4,744 | ₩4,571 | ₩4,678 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩4,785 | ₩4,785 | ₩4,584 | ₩4,664 | -2.51% | 1.1만 |
|---|
| 2025.11.07 | ₩4,477 | ₩4,638 | ₩4,424 | ₩4,531 | +1.19% | 4.4천 |
|---|
| 2025.11.06 | ₩4,597 | ₩4,678 | ₩4,357 | ₩4,544 | -1.16% | 4.8천 |
|---|
| 2025.11.05 | ₩4,557 | ₩4,651 | ₩4,357 | ₩4,477 | -1.76% | 2.1만 |
|---|
| 2025.11.04 | ₩4,544 | ₩4,544 | ₩4,397 | ₩4,397 | -3.24% | 7.8천 |
|---|
| 2025.11.03 | ₩4,571 | ₩4,597 | ₩4,531 | ₩4,597 | +0.58% | 8천 |
|---|
| 2025.10.31 | ₩4,531 | ₩4,678 | ₩4,410 | ₩4,597 | +1.47% | 1.1만 |
|---|
| 2025.10.30 | ₩4,664 | ₩4,664 | ₩4,370 | ₩4,370 | -6.30% | 7.5천 |
|---|
| 2025.10.29 | ₩4,704 | ₩4,785 | ₩4,638 | ₩4,638 | -1.42% | 4.9천 |
|---|
| 2025.10.28 | ₩4,758 | ₩4,758 | ₩4,611 | ₩4,718 | -0.84% | 6.4천 |
|---|
| 2025.10.27 | ₩4,624 | ₩4,785 | ₩4,597 | ₩4,691 | +1.45% | 1.2만 |
|---|
| 2025.10.24 | ₩4,678 | ₩4,678 | ₩4,544 | ₩4,584 | -2.00% | 9천 |
|---|
| 2025.10.23 | ₩4,571 | ₩4,678 | ₩4,571 | ₩4,651 | +1.75% | 1.6만 |
|---|
| 2025.10.22 | ₩4,557 | ₩4,664 | ₩4,477 | ₩4,504 | -1.17% | 4.2천 |
|---|
| 2025.10.21 | ₩4,744 | ₩4,865 | ₩4,344 | ₩4,624 | -2.54% | 3.1만 |
|---|
| 2025.10.20 | ₩4,491 | ₩4,891 | ₩4,491 | ₩4,744 | +5.65% | 2만 |
|---|
| 2025.10.17 | ₩4,544 | ₩4,611 | ₩4,517 | ₩4,517 | -0.59% | 1.7만 |
|---|
| 2025.10.16 | ₩4,718 | ₩4,918 | ₩4,557 | ₩4,624 | -1.98% | 1.2만 |
|---|
| 2025.10.15 | ₩4,758 | ₩4,905 | ₩4,638 | ₩4,704 | -1.12% | 1.4만 |
|---|
| 2025.10.14 | ₩4,932 | ₩4,958 | ₩4,437 | ₩4,638 | -5.96% | 4.5만 |
|---|
| 2025.10.13 | ₩5,092 | ₩5,186 | ₩4,918 | ₩4,932 | -3.15% | 1.6만 |
|---|
| 2025.10.10 | ₩5,199 | ₩5,199 | ₩5,105 | ₩5,105 | -1.80% | 2.2만 |
|---|