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 | ₩4,071 | ₩4,165 | ₩4,004 | ₩4,044 | -0.66% | 1.4천 |
| 2026.10.08 | ₩4,004 | ₩4,258 | ₩4,004 | ₩4,138 | +3.33% | 2.2만 |
| 2026.10.07 | ₩4,031 | ₩4,071 | ₩4,031 | ₩4,031 | 0.00% | 2.3천 |
| 2026.10.06 | ₩4,031 | ₩4,084 | ₩4,031 | ₩4,084 | +1.32% | 600 |
| 2026.10.05 | ₩4,271 | ₩4,271 | ₩4,018 | ₩4,018 | -5.94% | 8천 |
| 2026.10.02 | ₩4,098 | ₩4,098 | ₩4,098 | ₩4,098 | 0.00% | 900 |
| 2026.10.01 | ₩4,245 | ₩4,245 | ₩4,018 | ₩4,098 | -3.46% | 4.9천 |
| 2026.09.30 | ₩4,458 | ₩4,458 | ₩4,138 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,138 |
| -7.19% |
| 8.2천 |
| 2026.09.29 | ₩4,111 | ₩4,111 | ₩4,004 | ₩4,084 | -0.65% | 1.4만 |
|---|
| 2026.09.28 | ₩4,138 | ₩4,298 | ₩4,018 | ₩4,111 | -0.65% | 1.4만 |
|---|
| 2026.09.25 | ₩4,138 | ₩4,138 | ₩4,138 | ₩4,138 | 0.00% | 2.2천 |
|---|
| 2026.09.24 | ₩4,111 | ₩4,205 | ₩4,084 | ₩4,178 | +1.62% | 6.4천 |
|---|
| 2026.09.23 | ₩4,231 | ₩4,231 | ₩4,138 | ₩4,191 | -0.95% | 1.7만 |
|---|
| 2026.09.22 | ₩4,191 | ₩4,405 | ₩4,138 | ₩4,245 | +1.27% | 3.6천 |
|---|
| 2026.09.21 | ₩4,271 | ₩4,285 | ₩4,071 | ₩4,165 | -2.50% | 8.4천 |
|---|
| 2026.09.18 | ₩4,258 | ₩4,338 | ₩4,205 | ₩4,245 | -0.31% | 1.1만 |
|---|
| 2026.09.17 | ₩4,071 | ₩4,298 | ₩4,071 | ₩4,285 | +5.25% | 1.1만 |
|---|
| 2026.09.16 | ₩4,031 | ₩4,138 | ₩4,018 | ₩4,138 | +2.65% | 2.2만 |
|---|
| 2026.09.15 | ₩4,058 | ₩4,058 | ₩4,031 | ₩4,031 | -0.66% | 1.8천 |
|---|
| 2026.09.14 | ₩4,058 | ₩4,084 | ₩4,004 | ₩4,058 | 0.00% | 9.6천 |
|---|
| 2026.09.11 | ₩4,138 | ₩4,138 | ₩4,018 | ₩4,018 | -2.90% | 8.2천 |
|---|
| 2026.09.10 | ₩4,138 | ₩4,138 | ₩4,138 | ₩4,138 | 0.00% | 1.1천 |
|---|
| 2026.09.09 | ₩4,058 | ₩4,178 | ₩4,058 | ₩4,124 | +1.64% | 4.9천 |
|---|
| 2026.09.08 | ₩4,018 | ₩4,165 | ₩4,018 | ₩4,098 | +1.99% | 2.1만 |
|---|
| 2026.09.04 | ₩4,058 | ₩4,231 | ₩4,058 | ₩4,138 | +1.97% | 3.4천 |
|---|
| 2026.09.03 | ₩4,178 | ₩4,178 | ₩4,031 | ₩4,111 | -1.60% | 5.2천 |
|---|
| 2026.09.02 | ₩4,044 | ₩4,138 | ₩4,044 | ₩4,138 | +2.31% | 1.1만 |
|---|
| 2026.09.01 | ₩3,951 | ₩4,165 | ₩3,884 | ₩3,884 | -1.69% | 2.8만 |
|---|
| 2026.08.31 | ₩4,071 | ₩4,111 | ₩3,991 | ₩4,004 | -1.64% | 6.6천 |
|---|
| 2026.08.28 | ₩3,951 | ₩4,151 | ₩3,951 | ₩4,098 | +3.72% | 3.8천 |
|---|
| 2026.08.27 | ₩4,111 | ₩4,124 | ₩3,791 | ₩4,018 | -2.27% | 3.6만 |
|---|
| 2026.08.26 | ₩4,205 | ₩4,205 | ₩4,138 | ₩4,138 | -1.59% | 4.1천 |
|---|
| 2026.08.25 | ₩4,271 | ₩4,271 | ₩4,165 | ₩4,165 | -2.50% | 7.2천 |
|---|
| 2026.08.24 | ₩4,271 | ₩4,338 | ₩4,218 | ₩4,271 | 0.00% | 7.8천 |
|---|
| 2026.08.21 | ₩4,191 | ₩4,338 | ₩4,165 | ₩4,258 | +1.59% | 5.6천 |
|---|
| 2026.08.20 | ₩4,084 | ₩4,165 | ₩4,044 | ₩4,165 | +1.96% | 4.4천 |
|---|
| 2026.08.19 | ₩4,138 | ₩4,218 | ₩4,098 | ₩4,111 | -0.65% | 4.8천 |
|---|
| 2026.08.18 | ₩4,191 | ₩4,191 | ₩4,138 | ₩4,138 | -1.27% | 3.2천 |
|---|
| 2026.08.17 | ₩4,205 | ₩4,231 | ₩4,138 | ₩4,151 | -1.27% | 7.7천 |
|---|
| 2026.08.14 | ₩4,165 | ₩4,231 | ₩4,165 | ₩4,191 | +0.64% | 4.6천 |
|---|
| 2026.08.13 | ₩4,298 | ₩4,378 | ₩4,165 | ₩4,165 | -3.11% | 1.4만 |
|---|
| 2026.08.12 | ₩4,338 | ₩4,391 | ₩4,245 | ₩4,258 | -1.85% | 1.4만 |
|---|
| 2026.08.11 | ₩4,245 | ₩4,445 | ₩4,245 | ₩4,405 | +3.77% | 1.2만 |
|---|
| 2026.08.10 | ₩4,418 | ₩4,445 | ₩4,271 | ₩4,311 | -2.42% | 8.5천 |
|---|
| 2026.08.07 | ₩4,391 | ₩4,458 | ₩4,351 | ₩4,378 | -0.30% | 6.2천 |
|---|
| 2026.08.06 | ₩4,338 | ₩4,472 | ₩4,325 | ₩4,391 | +1.23% | 3.6천 |
|---|
| 2026.08.05 | ₩4,458 | ₩4,458 | ₩4,338 | ₩4,351 | -2.40% | 2.7천 |
|---|
| 2026.08.04 | ₩4,378 | ₩4,418 | ₩4,311 | ₩4,378 | 0.00% | 6.9천 |
|---|
| 2026.08.03 | ₩4,285 | ₩4,338 | ₩4,218 | ₩4,298 | +0.31% | 4.1천 |
|---|
| 2026.07.31 | ₩4,285 | ₩4,391 | ₩4,205 | ₩4,338 | +1.25% | 4.6천 |
|---|
| 2026.07.30 | ₩4,338 | ₩4,391 | ₩4,151 | ₩4,338 | 0.00% | 1.2만 |
|---|
| 2026.07.29 | ₩4,645 | ₩4,752 | ₩4,165 | ₩4,311 | -7.18% | 3.8만 |
|---|
| 2026.07.28 | ₩4,578 | ₩4,578 | ₩4,578 | ₩4,578 | 0.00% | 1.1천 |
|---|
| 2026.07.27 | ₩4,645 | ₩4,658 | ₩4,472 | ₩4,525 | -2.59% | 2.1만 |
|---|
| 2026.07.24 | ₩4,685 | ₩4,832 | ₩4,512 | ₩4,645 | -0.85% | 4천 |
|---|
| 2026.07.23 | ₩4,925 | ₩4,925 | ₩4,512 | ₩4,845 | -1.63% | 3.3천 |
|---|
| 2026.07.22 | ₩4,899 | ₩4,952 | ₩4,832 | ₩4,832 | -1.36% | 3.9천 |
|---|
| 2026.07.21 | ₩4,845 | ₩4,845 | ₩4,738 | ₩4,752 | -1.93% | 6.6천 |
|---|
| 2026.07.20 | ₩4,779 | ₩4,845 | ₩4,738 | ₩4,765 | -0.28% | 4.6천 |
|---|
| 2026.07.17 | ₩4,819 | ₩5,005 | ₩4,752 | ₩4,779 | -0.83% | 1.1만 |
|---|
| 2026.07.16 | ₩4,685 | ₩4,859 | ₩4,672 | ₩4,819 | +2.85% | 1.7만 |
|---|
| 2026.07.15 | ₩4,752 | ₩4,752 | ₩4,592 | ₩4,592 | -3.37% | 1만 |
|---|
| 2026.07.14 | ₩4,779 | ₩4,859 | ₩4,605 | ₩4,618 | -3.35% | 7.7천 |
|---|
| 2026.07.13 | ₩4,725 | ₩4,939 | ₩4,685 | ₩4,779 | +1.13% | 9.5천 |
|---|
| 2026.07.10 | ₩4,592 | ₩4,925 | ₩4,592 | ₩4,752 | +3.49% | 3.3만 |
|---|
| 2026.07.09 | ₩4,632 | ₩4,645 | ₩4,538 | ₩4,552 | -1.73% | 4.5천 |
|---|
| 2026.07.08 | ₩4,618 | ₩4,618 | ₩4,538 | ₩4,538 | -1.73% | 1.3만 |
|---|
| 2026.07.07 | ₩4,618 | ₩4,618 | ₩4,552 | ₩4,552 | -1.45% | 6.6천 |
|---|
| 2026.07.06 | ₩4,658 | ₩4,752 | ₩4,565 | ₩4,618 | -0.86% | 1.3만 |
|---|
| 2026.07.02 | ₩4,752 | ₩4,952 | ₩4,552 | ₩4,578 | -3.65% | 3.9만 |
|---|
| 2026.07.01 | ₩5,246 | ₩5,326 | ₩5,086 | ₩5,166 | -1.53% | 6.4만 |
|---|
| 2026.06.30 | ₩5,139 | ₩5,312 | ₩5,139 | ₩5,206 | +1.30% | 2.5만 |
|---|
| 2026.06.29 | ₩5,019 | ₩5,312 | ₩5,019 | ₩5,312 | +5.85% | 5.8만 |
|---|
| 2026.06.26 | ₩4,912 | ₩5,112 | ₩4,899 | ₩5,032 | +2.45% | 9.4천 |
|---|
| 2026.06.25 | ₩5,059 | ₩5,099 | ₩4,885 | ₩4,899 | -3.17% | 2만 |
|---|
| 2026.06.24 | ₩4,939 | ₩5,179 | ₩4,885 | ₩5,179 | +4.86% | 4.3만 |
|---|
| 2026.06.23 | ₩4,872 | ₩5,005 | ₩4,872 | ₩4,912 | +0.82% | 1만 |
|---|
| 2026.06.22 | ₩4,819 | ₩5,005 | ₩4,819 | ₩4,872 | +1.11% | 2.4만 |
|---|
| 2026.06.18 | ₩4,819 | ₩4,992 | ₩4,819 | ₩4,952 | +2.77% | 1.8만 |
|---|
| 2026.06.17 | ₩4,605 | ₩4,805 | ₩4,592 | ₩4,685 | +1.74% | 3.3만 |
|---|
| 2026.06.16 | ₩4,378 | ₩4,578 | ₩4,378 | ₩4,418 | +0.91% | 8.5천 |
|---|
| 2026.06.15 | ₩4,391 | ₩4,405 | ₩4,325 | ₩4,378 | -0.30% | 1.3만 |
|---|
| 2026.06.12 | ₩4,325 | ₩4,391 | ₩4,325 | ₩4,351 | +0.62% | 5.7천 |
|---|
| 2026.06.11 | ₩4,325 | ₩4,365 | ₩4,285 | ₩4,365 | +0.93% | 5.3천 |
|---|
| 2026.06.10 | ₩4,338 | ₩4,485 | ₩4,338 | ₩4,351 | +0.31% | 6.5천 |
|---|
| 2026.06.09 | ₩4,325 | ₩4,351 | ₩4,325 | ₩4,351 | +0.62% | 6.9천 |
|---|
| 2026.06.08 | ₩4,351 | ₩4,405 | ₩4,311 | ₩4,311 | -0.92% | 4천 |
|---|
| 2026.06.05 | ₩4,658 | ₩4,658 | ₩4,365 | ₩4,365 | -6.30% | 3.6천 |
|---|
| 2026.06.04 | ₩4,525 | ₩4,592 | ₩4,391 | ₩4,418 | -2.36% | 1.7만 |
|---|
| 2026.06.03 | ₩4,338 | ₩4,485 | ₩4,338 | ₩4,472 | +3.08% | 3.4천 |
|---|
| 2026.06.02 | ₩4,418 | ₩4,538 | ₩4,338 | ₩4,365 | -1.21% | 2.7천 |
|---|
| 2026.06.01 | ₩4,445 | ₩4,512 | ₩4,365 | ₩4,365 | -1.80% | 4.4천 |
|---|
| 2026.05.29 | ₩4,632 | ₩4,632 | ₩4,472 | ₩4,472 | -3.46% | 3.8천 |
|---|
| 2026.05.28 | ₩4,565 | ₩4,605 | ₩4,458 | ₩4,512 | -1.17% | 4.6천 |
|---|
| 2026.05.27 | ₩4,618 | ₩4,712 | ₩4,618 | ₩4,618 | 0.00% | 4.8천 |
|---|
| 2026.05.26 | ₩4,605 | ₩4,672 | ₩4,592 | ₩4,632 | +0.58% | 9천 |
|---|
| 2026.05.22 | ₩4,338 | ₩4,618 | ₩4,338 | ₩4,618 | +6.46% | 1.7만 |
|---|
| 2026.05.21 | ₩4,338 | ₩4,405 | ₩4,285 | ₩4,325 | -0.31% | 3.2천 |
|---|
| 2026.05.20 | ₩4,245 | ₩4,405 | ₩4,245 | ₩4,338 | +2.20% | 4.1천 |
|---|
| 2026.05.19 | ₩4,338 | ₩4,498 | ₩4,231 | ₩4,351 | +0.31% | 1.2만 |
|---|
| 2026.05.18 | ₩4,418 | ₩4,431 | ₩4,325 | ₩4,338 | -1.81% | 3.6만 |
|---|
| 2026.05.15 | ₩4,472 | ₩4,472 | ₩4,472 | ₩4,472 | 0.00% | 2.2천 |
|---|
| 2026.05.14 | ₩4,565 | ₩4,565 | ₩4,472 | ₩4,472 | -2.05% | 5천 |
|---|
| 2026.05.13 | ₩4,538 | ₩4,592 | ₩4,498 | ₩4,592 | +1.18% | 4천 |
|---|
| 2026.05.12 | ₩4,578 | ₩4,578 | ₩4,498 | ₩4,498 | -1.75% | 7.9천 |
|---|
| 2026.05.11 | ₩4,605 | ₩4,658 | ₩4,498 | ₩4,498 | -2.32% | 1.2만 |
|---|
| 2026.05.08 | ₩4,578 | ₩4,578 | ₩4,445 | ₩4,538 | -0.87% | 1.8만 |
|---|
| 2026.05.07 | ₩4,485 | ₩4,485 | ₩4,365 | ₩4,365 | -2.68% | 8.2천 |
|---|
| 2026.05.06 | ₩4,458 | ₩4,512 | ₩4,391 | ₩4,498 | +0.90% | 7.7천 |
|---|
| 2026.05.05 | ₩4,512 | ₩4,578 | ₩4,445 | ₩4,445 | -1.48% | 5.6천 |
|---|
| 2026.05.04 | ₩4,605 | ₩4,605 | ₩4,458 | ₩4,458 | -3.19% | 1.1만 |
|---|
| 2026.05.01 | ₩4,605 | ₩4,658 | ₩4,538 | ₩4,538 | -1.45% | 1.1만 |
|---|
| 2026.04.30 | ₩4,538 | ₩4,605 | ₩4,538 | ₩4,552 | +0.29% | 6.6천 |
|---|
| 2026.04.29 | ₩4,538 | ₩4,538 | ₩4,458 | ₩4,525 | -0.29% | 3.4천 |
|---|
| 2026.04.28 | ₩4,458 | ₩4,512 | ₩4,458 | ₩4,472 | +0.30% | 3.8천 |
|---|
| 2026.04.27 | ₩4,538 | ₩4,592 | ₩4,458 | ₩4,538 | 0.00% | 5.3천 |
|---|
| 2026.04.24 | ₩4,498 | ₩4,498 | ₩4,431 | ₩4,445 | -1.19% | 6.2천 |
|---|
| 2026.04.23 | ₩4,605 | ₩4,605 | ₩4,405 | ₩4,418 | -4.06% | 1.1만 |
|---|
| 2026.04.22 | ₩4,538 | ₩4,845 | ₩4,445 | ₩4,618 | +1.76% | 1.7만 |
|---|
| 2026.04.21 | ₩4,605 | ₩4,618 | ₩4,378 | ₩4,458 | -3.19% | 8.9천 |
|---|
| 2026.04.20 | ₩4,365 | ₩4,672 | ₩4,365 | ₩4,552 | +4.28% | 1만 |
|---|
| 2026.04.17 | ₩4,338 | ₩4,472 | ₩4,205 | ₩4,338 | 0.00% | 3만 |
|---|
| 2026.04.16 | ₩4,445 | ₩4,472 | ₩4,338 | ₩4,338 | -2.40% | 9.2천 |
|---|
| 2026.04.15 | ₩4,605 | ₩4,605 | ₩4,391 | ₩4,391 | -4.64% | 1.2만 |
|---|
| 2026.04.14 | ₩4,538 | ₩4,605 | ₩4,538 | ₩4,538 | 0.00% | 9.5천 |
|---|
| 2026.04.13 | ₩4,431 | ₩4,538 | ₩4,391 | ₩4,538 | +2.41% | 6.7천 |
|---|
| 2026.04.10 | ₩4,218 | ₩4,472 | ₩4,218 | ₩4,472 | +6.01% | 1.7만 |
|---|
| 2026.04.09 | ₩4,271 | ₩4,391 | ₩4,205 | ₩4,218 | -1.25% | 4.3천 |
|---|
| 2026.04.08 | ₩4,018 | ₩4,271 | ₩4,018 | ₩4,205 | +4.65% | 3.1천 |
|---|
| 2026.04.07 | ₩4,178 | ₩4,218 | ₩4,071 | ₩4,151 | -0.64% | 1.7천 |
|---|
| 2026.04.06 | ₩4,111 | ₩4,365 | ₩4,111 | ₩4,191 | +1.95% | 2.2만 |
|---|
| 2026.04.02 | ₩3,964 | ₩4,098 | ₩3,924 | ₩3,964 | 0.00% | 3.2만 |
|---|
| 2026.04.01 | ₩3,991 | ₩4,191 | ₩3,964 | ₩3,964 | -0.67% | 2.2만 |
|---|
| 2026.03.31 | ₩4,098 | ₩4,271 | ₩3,951 | ₩3,991 | -2.61% | 1.5만 |
|---|
| 2026.03.30 | ₩4,138 | ₩4,165 | ₩4,031 | ₩4,084 | -1.29% | 5천 |
|---|
| 2026.03.27 | ₩4,138 | ₩4,351 | ₩4,124 | ₩4,151 | +0.32% | 3.6천 |
|---|
| 2026.03.26 | ₩4,245 | ₩4,512 | ₩4,004 | ₩4,098 | -3.46% | 2만 |
|---|
| 2026.03.25 | ₩4,338 | ₩4,445 | ₩4,285 | ₩4,285 | -1.23% | 7.9천 |
|---|
| 2026.03.24 | ₩4,378 | ₩4,512 | ₩4,338 | ₩4,351 | -0.61% | 3.9천 |
|---|
| 2026.03.23 | ₩4,231 | ₩4,311 | ₩4,231 | ₩4,271 | +0.95% | 5.6천 |
|---|
| 2026.03.20 | ₩4,405 | ₩4,578 | ₩4,231 | ₩4,231 | -3.94% | 4.7천 |
|---|
| 2026.03.19 | ₩4,365 | ₩4,472 | ₩4,271 | ₩4,405 | +0.92% | 1.1만 |
|---|
| 2026.03.18 | ₩4,458 | ₩4,458 | ₩4,298 | ₩4,365 | -2.10% | 1.9천 |
|---|
| 2026.03.17 | ₩4,285 | ₩4,405 | ₩4,285 | ₩4,365 | +1.87% | 1.4천 |
|---|
| 2026.03.16 | ₩4,311 | ₩4,418 | ₩4,205 | ₩4,378 | +1.55% | 5.7천 |
|---|
| 2026.03.13 | ₩4,351 | ₩4,498 | ₩4,325 | ₩4,325 | -0.61% | 4.5천 |
|---|
| 2026.03.12 | ₩4,512 | ₩4,538 | ₩4,338 | ₩4,365 | -3.25% | 2만 |
|---|
| 2026.03.11 | ₩4,445 | ₩4,538 | ₩4,405 | ₩4,538 | +2.10% | 4.8천 |
|---|
| 2026.03.10 | ₩4,431 | ₩4,445 | ₩4,405 | ₩4,405 | -0.60% | 5.6천 |
|---|
| 2026.03.09 | ₩4,445 | ₩4,472 | ₩4,405 | ₩4,405 | -0.90% | 4.8천 |
|---|
| 2026.03.06 | ₩4,405 | ₩4,645 | ₩4,405 | ₩4,431 | +0.61% | 1.4만 |
|---|
| 2026.03.05 | ₩4,752 | ₩4,752 | ₩4,485 | ₩4,498 | -5.34% | 1만 |
|---|
| 2026.03.04 | ₩4,645 | ₩4,645 | ₩4,405 | ₩4,592 | -1.15% | 1.2만 |
|---|
| 2026.03.03 | ₩4,538 | ₩4,738 | ₩4,538 | ₩4,565 | +0.59% | 8.3천 |
|---|
| 2026.03.02 | ₩4,832 | ₩4,859 | ₩4,565 | ₩4,672 | -3.31% | 6.1천 |
|---|
| 2026.02.27 | ₩4,885 | ₩4,925 | ₩4,805 | ₩4,805 | -1.64% | 1.9만 |
|---|
| 2026.02.26 | ₩4,939 | ₩4,979 | ₩4,819 | ₩4,939 | 0.00% | 1만 |
|---|
| 2026.02.25 | ₩4,912 | ₩5,005 | ₩4,872 | ₩4,965 | +1.09% | 6천 |
|---|
| 2026.02.24 | ₩5,005 | ₩5,005 | ₩4,845 | ₩5,005 | 0.00% | 1.6만 |
|---|
| 2026.02.23 | ₩4,925 | ₩4,952 | ₩4,765 | ₩4,819 | -2.17% | 6.4천 |
|---|
| 2026.02.20 | ₩4,885 | ₩4,912 | ₩4,752 | ₩4,805 | -1.64% | 7.2천 |
|---|
| 2026.02.19 | ₩4,859 | ₩4,912 | ₩4,698 | ₩4,819 | -0.82% | 4.2천 |
|---|
| 2026.02.18 | ₩4,805 | ₩4,872 | ₩4,805 | ₩4,819 | +0.28% | 4.5천 |
|---|
| 2026.02.17 | ₩4,872 | ₩4,885 | ₩4,685 | ₩4,779 | -1.92% | 1만 |
|---|
| 2026.02.13 | ₩4,845 | ₩5,005 | ₩4,845 | ₩4,872 | +0.55% | 2.1만 |
|---|
| 2026.02.12 | ₩4,792 | ₩4,859 | ₩4,472 | ₩4,672 | -2.51% | 9.5천 |
|---|
| 2026.02.11 | ₩4,965 | ₩4,965 | ₩4,805 | ₩4,805 | -3.23% | 6.7천 |
|---|
| 2026.02.10 | ₩4,939 | ₩4,965 | ₩4,805 | ₩4,939 | 0.00% | 9.5천 |
|---|
| 2026.02.09 | ₩4,805 | ₩4,952 | ₩4,672 | ₩4,925 | +2.50% | 7.1천 |
|---|
| 2026.02.06 | ₩4,925 | ₩5,005 | ₩4,805 | ₩4,805 | -2.44% | 7.6천 |
|---|
| 2026.02.05 | ₩4,672 | ₩4,939 | ₩4,672 | ₩4,859 | +4.00% | 1.8만 |
|---|
| 2026.02.04 | ₩4,605 | ₩4,685 | ₩4,498 | ₩4,685 | +1.74% | 9.4천 |
|---|
| 2026.02.03 | ₩4,431 | ₩4,605 | ₩4,431 | ₩4,605 | +3.92% | 6.1천 |
|---|
| 2026.02.02 | ₩4,512 | ₩4,538 | ₩4,378 | ₩4,498 | -0.30% | 2.5만 |
|---|
| 2026.01.30 | ₩4,351 | ₩4,512 | ₩4,178 | ₩4,512 | +3.68% | 8.4천 |
|---|
| 2026.01.29 | ₩4,498 | ₩4,498 | ₩4,298 | ₩4,351 | -3.26% | 7.3천 |
|---|
| 2026.01.28 | ₩4,445 | ₩4,525 | ₩4,151 | ₩4,472 | +0.60% | 1.1만 |
|---|
| 2026.01.27 | ₩4,458 | ₩4,525 | ₩4,338 | ₩4,391 | -1.50% | 7.9천 |
|---|
| 2026.01.26 | ₩4,378 | ₩4,578 | ₩4,298 | ₩4,525 | +3.35% | 3.6만 |
|---|
| 2026.01.23 | ₩4,391 | ₩4,405 | ₩4,138 | ₩4,365 | -0.61% | 3.8만 |
|---|
| 2026.01.22 | ₩4,084 | ₩4,391 | ₩4,084 | ₩4,338 | +6.21% | 2.3만 |
|---|
| 2026.01.21 | ₩4,605 | ₩4,645 | ₩4,004 | ₩4,084 | -11.30% | 5.4만 |
|---|
| 2026.01.20 | ₩4,592 | ₩4,645 | ₩4,538 | ₩4,645 | +1.16% | 1.5만 |
|---|
| 2026.01.16 | ₩4,592 | ₩4,605 | ₩4,592 | ₩4,592 | 0.00% | 7.1천 |
|---|
| 2026.01.15 | ₩4,645 | ₩4,645 | ₩4,592 | ₩4,605 | -0.86% | 3.6천 |
|---|
| 2026.01.14 | ₩4,645 | ₩4,645 | ₩4,605 | ₩4,605 | -0.86% | 3.2천 |
|---|
| 2026.01.13 | ₩4,632 | ₩4,632 | ₩4,592 | ₩4,618 | -0.29% | 4.6천 |
|---|
| 2026.01.12 | ₩4,605 | ₩4,632 | ₩4,565 | ₩4,632 | +0.58% | 3.1천 |
|---|
| 2026.01.09 | ₩4,632 | ₩4,632 | ₩4,552 | ₩4,578 | -1.15% | 6.6천 |
|---|
| 2026.01.08 | ₩4,618 | ₩4,645 | ₩4,552 | ₩4,618 | 0.00% | 2.1천 |
|---|
| 2026.01.07 | ₩4,498 | ₩4,645 | ₩4,498 | ₩4,645 | +3.26% | 1.5천 |
|---|
| 2026.01.06 | ₩4,525 | ₩4,658 | ₩4,458 | ₩4,632 | +2.36% | 4.9천 |
|---|
| 2026.01.05 | ₩4,525 | ₩4,565 | ₩4,405 | ₩4,525 | 0.00% | 9.5천 |
|---|
| 2026.01.02 | ₩4,552 | ₩4,819 | ₩4,378 | ₩4,538 | -0.29% | 2.3만 |
|---|
| 2025.12.31 | ₩4,738 | ₩4,738 | ₩4,618 | ₩4,618 | -2.54% | 5천 |
|---|
| 2025.12.30 | ₩4,819 | ₩4,912 | ₩4,725 | ₩4,805 | -0.28% | 1.3만 |
|---|
| 2025.12.29 | ₩4,632 | ₩4,872 | ₩4,632 | ₩4,779 | +3.17% | 8천 |
|---|
| 2025.12.26 | ₩4,672 | ₩4,738 | ₩4,618 | ₩4,698 | +0.57% | 1.4만 |
|---|
| 2025.12.24 | ₩4,859 | ₩4,859 | ₩4,605 | ₩4,632 | -4.67% | 1.2만 |
|---|
| 2025.12.23 | ₩4,512 | ₩4,832 | ₩4,512 | ₩4,738 | +5.03% | 4.7만 |
|---|
| 2025.12.22 | ₩4,472 | ₩4,565 | ₩4,445 | ₩4,498 | +0.60% | 7.6천 |
|---|
| 2025.12.19 | ₩4,405 | ₩4,458 | ₩4,325 | ₩4,405 | 0.00% | 3.9천 |
|---|
| 2025.12.18 | ₩4,405 | ₩4,405 | ₩4,298 | ₩4,338 | -1.52% | 3.7만 |
|---|
| 2025.12.17 | ₩4,405 | ₩4,445 | ₩4,405 | ₩4,405 | 0.00% | 6.7천 |
|---|
| 2025.12.16 | ₩4,418 | ₩4,445 | ₩4,405 | ₩4,405 | -0.30% | 1.4만 |
|---|
| 2025.12.15 | ₩4,405 | ₩4,445 | ₩4,405 | ₩4,405 | 0.00% | 7.1천 |
|---|
| 2025.12.12 | ₩4,472 | ₩4,472 | ₩4,405 | ₩4,405 | -1.49% | 1.1만 |
|---|
| 2025.12.11 | ₩4,485 | ₩4,498 | ₩4,405 | ₩4,498 | +0.30% | 7.5천 |
|---|
| 2025.12.10 | ₩4,712 | ₩4,725 | ₩4,418 | ₩4,472 | -5.10% | 2.6만 |
|---|
| 2025.12.09 | ₩4,859 | ₩4,859 | ₩4,712 | ₩4,725 | -2.75% | 4.9천 |
|---|
| 2025.12.08 | ₩4,738 | ₩4,779 | ₩4,712 | ₩4,725 | -0.28% | 1.2만 |
|---|
| 2025.12.05 | ₩4,792 | ₩4,805 | ₩4,752 | ₩4,752 | -0.84% | 2.1천 |
|---|
| 2025.12.04 | ₩4,712 | ₩4,792 | ₩4,712 | ₩4,779 | +1.42% | 1.1만 |
|---|
| 2025.12.03 | ₩4,805 | ₩4,805 | ₩4,738 | ₩4,765 | -0.83% | 7.2천 |
|---|
| 2025.12.02 | ₩4,899 | ₩4,899 | ₩4,725 | ₩4,845 | -1.09% | 3.8천 |
|---|
| 2025.12.01 | ₩5,005 | ₩5,005 | ₩4,859 | ₩5,005 | 0.00% | 1.2만 |
|---|
| 2025.11.28 | ₩4,872 | ₩4,872 | ₩4,845 | ₩4,845 | -0.55% | 6.3천 |
|---|
| 2025.11.26 | ₩4,899 | ₩4,939 | ₩4,872 | ₩4,885 | -0.27% | 7.5천 |
|---|
| 2025.11.25 | ₩5,005 | ₩5,005 | ₩4,912 | ₩4,952 | -1.07% | 4.1천 |
|---|
| 2025.11.24 | ₩5,032 | ₩5,232 | ₩4,912 | ₩4,979 | -1.06% | 1만 |
|---|
| 2025.11.21 | ₩5,019 | ₩5,086 | ₩4,845 | ₩4,952 | -1.33% | 5.6천 |
|---|
| 2025.11.20 | ₩5,219 | ₩5,259 | ₩4,885 | ₩4,939 | -5.37% | 1만 |
|---|
| 2025.11.19 | ₩5,406 | ₩5,406 | ₩4,872 | ₩5,099 | -5.68% | 3.1만 |
|---|
| 2025.11.18 | ₩4,859 | ₩5,419 | ₩4,845 | ₩5,419 | +11.54% | 10.8만 |
|---|
| 2025.11.17 | ₩4,645 | ₩4,912 | ₩4,552 | ₩4,845 | +4.31% | 2.1만 |
|---|
| 2025.11.14 | ₩4,605 | ₩4,738 | ₩4,538 | ₩4,618 | +0.29% | 1.8만 |
|---|
| 2025.11.13 | ₩4,685 | ₩4,765 | ₩4,672 | ₩4,685 | 0.00% | 1만 |
|---|
| 2025.11.12 | ₩4,752 | ₩4,885 | ₩4,672 | ₩4,738 | -0.28% | 1.8만 |
|---|
| 2025.11.11 | ₩4,658 | ₩4,738 | ₩4,565 | ₩4,672 | +0.29% | 1.6만 |
|---|
| 2025.11.10 | ₩4,779 | ₩4,779 | ₩4,578 | ₩4,658 | -2.51% | 1.1만 |
|---|
| 2025.11.07 | ₩4,472 | ₩4,632 | ₩4,418 | ₩4,525 | +1.19% | 4.4천 |
|---|
| 2025.11.06 | ₩4,592 | ₩4,672 | ₩4,351 | ₩4,538 | -1.16% | 4.8천 |
|---|
| 2025.11.05 | ₩4,552 | ₩4,645 | ₩4,351 | ₩4,472 | -1.76% | 2.1만 |
|---|
| 2025.11.04 | ₩4,538 | ₩4,538 | ₩4,391 | ₩4,391 | -3.24% | 7.8천 |
|---|
| 2025.11.03 | ₩4,565 | ₩4,592 | ₩4,525 | ₩4,592 | +0.58% | 8천 |
|---|
| 2025.10.31 | ₩4,525 | ₩4,672 | ₩4,405 | ₩4,592 | +1.47% | 1.1만 |
|---|
| 2025.10.30 | ₩4,658 | ₩4,658 | ₩4,365 | ₩4,365 | -6.30% | 7.5천 |
|---|
| 2025.10.29 | ₩4,698 | ₩4,779 | ₩4,632 | ₩4,632 | -1.42% | 4.9천 |
|---|
| 2025.10.28 | ₩4,752 | ₩4,752 | ₩4,605 | ₩4,712 | -0.84% | 6.4천 |
|---|
| 2025.10.27 | ₩4,618 | ₩4,779 | ₩4,592 | ₩4,685 | +1.45% | 1.2만 |
|---|
| 2025.10.24 | ₩4,672 | ₩4,672 | ₩4,538 | ₩4,578 | -2.00% | 9천 |
|---|
| 2025.10.23 | ₩4,565 | ₩4,672 | ₩4,565 | ₩4,645 | +1.75% | 1.6만 |
|---|
| 2025.10.22 | ₩4,552 | ₩4,658 | ₩4,472 | ₩4,498 | -1.17% | 4.2천 |
|---|
| 2025.10.21 | ₩4,738 | ₩4,859 | ₩4,338 | ₩4,618 | -2.54% | 3.1만 |
|---|
| 2025.10.20 | ₩4,485 | ₩4,885 | ₩4,485 | ₩4,738 | +5.65% | 2만 |
|---|
| 2025.10.17 | ₩4,538 | ₩4,605 | ₩4,512 | ₩4,512 | -0.59% | 1.7만 |
|---|
| 2025.10.16 | ₩4,712 | ₩4,912 | ₩4,552 | ₩4,618 | -1.98% | 1.2만 |
|---|
| 2025.10.15 | ₩4,752 | ₩4,899 | ₩4,632 | ₩4,698 | -1.12% | 1.4만 |
|---|
| 2025.10.14 | ₩4,925 | ₩4,952 | ₩4,431 | ₩4,632 | -5.96% | 4.5만 |
|---|
| 2025.10.13 | ₩5,086 | ₩5,179 | ₩4,912 | ₩4,925 | -3.15% | 1.6만 |
|---|
| 2025.10.10 | ₩5,192 | ₩5,192 | ₩5,099 | ₩5,099 | -1.80% | 2.2만 |
|---|