시장 데이터를 불러오는 중
전체 종목
갤럭시아에스엠 과거 주가
갤럭시아에스엠 · 011420.KS · KOSPI
주요 제품·사업: 스포츠중계권,스포츠마케팅,광고
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
갤럭시아에스엠 · 011420.KS · KOSPI
주요 제품·사업: 스포츠중계권,스포츠마케팅,광고
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,405 | ₩1,405 | ₩1,350 | ₩1,380 | -1.78% | 2.9만 |
| 2026.10.07 | ₩1,430 | ₩1,434 | ₩1,392 | ₩1,401 | -2.03% | 2.6만 |
| 2026.10.06 | ₩1,427 | ₩1,439 | ₩1,396 | ₩1,433 | +0.42% | 3.3만 |
| 2026.10.02 | ₩1,442 | ₩1,479 | ₩1,420 | ₩1,427 | -1.04% | 2.5만 |
| 2026.10.01 | ₩1,445 | ₩1,450 | ₩1,430 | ₩1,450 | +0.35% | 7천 |
| 2026.09.30 | ₩1,445 | ₩1,445 | ₩1,422 | ₩1,439 | -0.42% | 1.7만 |
| 2026.09.29 | ₩1,457 | ₩1,457 | ₩1,428 | ₩1,445 | -0.82% | 1.2만 |
| 2026.09.28 | ₩1,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,431 |
| ₩1,444 |
| +0.91% |
| 1.9만 |
| 2026.09.23 | ₩1,446 | ₩1,447 | ₩1,409 | ₩1,433 | -0.90% | 1만 |
|---|
| 2026.09.22 | ₩1,398 | ₩1,440 | ₩1,398 | ₩1,410 | +0.86% | 1.7만 |
|---|
| 2026.09.21 | ₩1,400 | ₩1,445 | ₩1,380 | ₩1,410 | +0.71% | 1.8만 |
|---|
| 2026.09.18 | ₩1,384 | ₩1,413 | ₩1,369 | ₩1,395 | +0.79% | 1.8만 |
|---|
| 2026.09.17 | ₩1,405 | ₩1,409 | ₩1,365 | ₩1,384 | -1.49% | 4.6만 |
|---|
| 2026.09.16 | ₩1,455 | ₩1,455 | ₩1,385 | ₩1,398 | -3.92% | 4.6만 |
|---|
| 2026.09.15 | ₩1,438 | ₩1,487 | ₩1,438 | ₩1,454 | +1.11% | 1.1만 |
|---|
| 2026.09.14 | ₩1,463 | ₩1,469 | ₩1,431 | ₩1,457 | -0.41% | 2.4만 |
|---|
| 2026.09.11 | ₩1,467 | ₩1,476 | ₩1,450 | ₩1,457 | -0.68% | 1.4만 |
|---|
| 2026.09.10 | ₩1,477 | ₩1,477 | ₩1,449 | ₩1,468 | -0.61% | 9.4천 |
|---|
| 2026.09.09 | ₩1,460 | ₩1,485 | ₩1,460 | ₩1,465 | +0.34% | 1.2만 |
|---|
| 2026.09.08 | ₩1,589 | ₩1,589 | ₩1,456 | ₩1,456 | -8.37% | 4.5만 |
|---|
| 2026.09.07 | ₩1,507 | ₩1,507 | ₩1,451 | ₩1,474 | -2.19% | 1.8만 |
|---|
| 2026.09.04 | ₩1,462 | ₩1,568 | ₩1,462 | ₩1,499 | +2.53% | 11.1만 |
|---|
| 2026.09.03 | ₩1,481 | ₩1,481 | ₩1,439 | ₩1,439 | -2.84% | 2.6만 |
|---|
| 2026.09.02 | ₩1,500 | ₩1,500 | ₩1,470 | ₩1,475 | -1.67% | 8.3천 |
|---|
| 2026.09.01 | ₩1,549 | ₩1,549 | ₩1,487 | ₩1,510 | -2.52% | 1.6만 |
|---|
| 2026.08.31 | ₩1,527 | ₩1,527 | ₩1,477 | ₩1,499 | -1.83% | 3.1만 |
|---|
| 2026.08.28 | ₩1,512 | ₩1,565 | ₩1,477 | ₩1,527 | +0.99% | 10.5만 |
|---|
| 2026.08.27 | ₩1,519 | ₩1,519 | ₩1,496 | ₩1,509 | -0.66% | 4만 |
|---|
| 2026.08.26 | ₩1,509 | ₩1,520 | ₩1,497 | ₩1,508 | -0.07% | 7.5만 |
|---|
| 2026.08.25 | ₩1,486 | ₩1,549 | ₩1,482 | ₩1,524 | +2.56% | 23.4만 |
|---|
| 2026.08.24 | ₩1,473 | ₩1,527 | ₩1,465 | ₩1,485 | +0.81% | 19.5만 |
|---|
| 2026.08.21 | ₩1,474 | ₩1,621 | ₩1,423 | ₩1,467 | -0.47% | 60.5만 |
|---|
| 2026.08.20 | ₩1,514 | ₩1,552 | ₩1,451 | ₩1,464 | -3.30% | 11.7만 |
|---|
| 2026.08.19 | ₩1,463 | ₩1,470 | ₩1,441 | ₩1,441 | -1.50% | 2.1만 |
|---|
| 2026.08.18 | ₩1,515 | ₩1,515 | ₩1,461 | ₩1,475 | -2.64% | 3.4만 |
|---|
| 2026.08.14 | ₩1,492 | ₩1,521 | ₩1,490 | ₩1,515 | +1.54% | 4.6만 |
|---|
| 2026.08.13 | ₩1,503 | ₩1,518 | ₩1,477 | ₩1,492 | -0.73% | 4.9만 |
|---|
| 2026.08.12 | ₩1,497 | ₩1,512 | ₩1,484 | ₩1,511 | +0.94% | 3.5만 |
|---|
| 2026.08.11 | ₩1,450 | ₩1,518 | ₩1,450 | ₩1,503 | +3.66% | 5.7만 |
|---|
| 2026.08.10 | ₩1,449 | ₩1,471 | ₩1,445 | ₩1,455 | +0.41% | 3.5만 |
|---|
| 2026.08.07 | ₩1,469 | ₩1,472 | ₩1,439 | ₩1,449 | -1.36% | 2.2만 |
|---|
| 2026.08.06 | ₩1,460 | ₩1,477 | ₩1,452 | ₩1,452 | -0.55% | 2만 |
|---|
| 2026.08.05 | ₩1,442 | ₩1,480 | ₩1,442 | ₩1,460 | +1.25% | 5.9만 |
|---|
| 2026.08.04 | ₩1,423 | ₩1,469 | ₩1,423 | ₩1,468 | +3.16% | 6.5만 |
|---|
| 2026.08.03 | ₩1,419 | ₩1,452 | ₩1,398 | ₩1,435 | +1.13% | 4.8만 |
|---|
| 2026.07.31 | ₩1,300 | ₩1,420 | ₩1,300 | ₩1,419 | +9.15% | 10.5만 |
|---|
| 2026.07.30 | ₩1,201 | ₩1,370 | ₩1,201 | ₩1,280 | +6.58% | 12.3만 |
|---|
| 2026.07.29 | ₩1,389 | ₩1,468 | ₩1,290 | ₩1,290 | -7.13% | 14만 |
|---|
| 2026.07.28 | ₩1,450 | ₩1,479 | ₩1,400 | ₩1,400 | -3.45% | 5.6만 |
|---|
| 2026.07.27 | ₩1,435 | ₩1,480 | ₩1,425 | ₩1,458 | +1.60% | 5.6만 |
|---|
| 2026.07.24 | ₩1,442 | ₩1,445 | ₩1,389 | ₩1,440 | -0.14% | 7.9만 |
|---|
| 2026.07.23 | ₩1,382 | ₩1,665 | ₩1,305 | ₩1,463 | +5.86% | 134.6만 |
|---|
| 2026.07.22 | ₩1,386 | ₩1,400 | ₩1,328 | ₩1,382 | -0.29% | 10.5만 |
|---|
| 2026.07.21 | ₩1,379 | ₩1,400 | ₩1,362 | ₩1,384 | +0.36% | 2.4만 |
|---|
| 2026.07.20 | ₩1,464 | ₩1,467 | ₩1,351 | ₩1,382 | -5.60% | 4.1만 |
|---|
| 2026.07.16 | ₩1,488 | ₩1,488 | ₩1,451 | ₩1,464 | -1.61% | 4.3만 |
|---|
| 2026.07.15 | ₩1,467 | ₩1,505 | ₩1,465 | ₩1,480 | +0.89% | 5.2만 |
|---|
| 2026.07.14 | ₩1,431 | ₩1,503 | ₩1,406 | ₩1,480 | +3.42% | 18.6만 |
|---|
| 2026.07.13 | ₩1,507 | ₩1,520 | ₩1,442 | ₩1,486 | -1.39% | 5.8만 |
|---|
| 2026.07.10 | ₩1,486 | ₩1,535 | ₩1,486 | ₩1,499 | +0.87% | 8만 |
|---|
| 2026.07.09 | ₩1,432 | ₩1,510 | ₩1,432 | ₩1,498 | +4.61% | 3.7만 |
|---|
| 2026.07.08 | ₩1,430 | ₩1,535 | ₩1,430 | ₩1,461 | +2.17% | 5.6만 |
|---|
| 2026.07.07 | ₩1,492 | ₩1,567 | ₩1,476 | ₩1,476 | -1.07% | 5.6만 |
|---|
| 2026.07.06 | ₩1,512 | ₩1,555 | ₩1,509 | ₩1,545 | +2.18% | 8만 |
|---|
| 2026.07.03 | ₩1,553 | ₩1,698 | ₩1,425 | ₩1,504 | -3.16% | 41만 |
|---|
| 2026.07.02 | ₩1,490 | ₩1,581 | ₩1,471 | ₩1,553 | +4.23% | 14.2만 |
|---|
| 2026.07.01 | ₩1,465 | ₩1,520 | ₩1,455 | ₩1,500 | +2.39% | 6.1만 |
|---|
| 2026.06.30 | ₩1,430 | ₩1,475 | ₩1,409 | ₩1,455 | +1.75% | 7.5만 |
|---|
| 2026.06.29 | ₩1,334 | ₩1,435 | ₩1,320 | ₩1,430 | +7.20% | 11.2만 |
|---|
| 2026.06.26 | ₩1,298 | ₩1,351 | ₩1,263 | ₩1,334 | +2.77% | 11.8만 |
|---|
| 2026.06.25 | ₩1,279 | ₩1,370 | ₩1,225 | ₩1,309 | +2.35% | 16.6만 |
|---|
| 2026.06.24 | ₩1,299 | ₩1,345 | ₩1,250 | ₩1,280 | -1.46% | 12.3만 |
|---|
| 2026.06.23 | ₩1,419 | ₩1,430 | ₩1,298 | ₩1,309 | -7.75% | 7.9만 |
|---|
| 2026.06.22 | ₩1,424 | ₩1,440 | ₩1,358 | ₩1,440 | +1.12% | 12.2만 |
|---|
| 2026.06.19 | ₩1,459 | ₩1,459 | ₩1,361 | ₩1,412 | -3.22% | 5.7만 |
|---|
| 2026.06.18 | ₩1,430 | ₩1,460 | ₩1,415 | ₩1,460 | +2.10% | 4.9만 |
|---|
| 2026.06.17 | ₩1,430 | ₩1,445 | ₩1,413 | ₩1,430 | 0.00% | 4.3만 |
|---|
| 2026.06.16 | ₩1,410 | ₩1,445 | ₩1,410 | ₩1,430 | +1.42% | 4.9만 |
|---|
| 2026.06.15 | ₩1,420 | ₩1,449 | ₩1,416 | ₩1,430 | +0.70% | 5.5만 |
|---|
| 2026.06.12 | ₩1,380 | ₩1,440 | ₩1,380 | ₩1,430 | +3.62% | 5.4만 |
|---|
| 2026.06.11 | ₩1,328 | ₩1,449 | ₩1,328 | ₩1,369 | +3.09% | 8.5만 |
|---|
| 2026.06.10 | ₩1,360 | ₩1,423 | ₩1,359 | ₩1,370 | +0.74% | 2.7만 |
|---|
| 2026.06.09 | ₩1,329 | ₩1,423 | ₩1,329 | ₩1,361 | +2.41% | 6.6만 |
|---|
| 2026.06.08 | ₩1,468 | ₩1,468 | ₩1,365 | ₩1,365 | -7.02% | 16.2만 |
|---|
| 2026.06.05 | ₩1,425 | ₩1,487 | ₩1,412 | ₩1,469 | +3.09% | 8.6만 |
|---|
| 2026.06.04 | ₩1,444 | ₩1,484 | ₩1,400 | ₩1,425 | -1.32% | 12.1만 |
|---|
| 2026.06.02 | ₩1,493 | ₩1,509 | ₩1,425 | ₩1,484 | -0.60% | 10.1만 |
|---|
| 2026.06.01 | ₩1,525 | ₩1,580 | ₩1,481 | ₩1,500 | -1.64% | 24.2만 |
|---|
| 2026.05.29 | ₩1,593 | ₩1,602 | ₩1,531 | ₩1,545 | -3.01% | 8.1만 |
|---|
| 2026.05.28 | ₩1,616 | ₩1,616 | ₩1,581 | ₩1,594 | -1.36% | 8.4만 |
|---|
| 2026.05.27 | ₩1,657 | ₩1,668 | ₩1,591 | ₩1,613 | -2.66% | 11.9만 |
|---|
| 2026.05.26 | ₩1,714 | ₩1,714 | ₩1,655 | ₩1,657 | -3.33% | 12.2만 |
|---|
| 2026.05.22 | ₩1,670 | ₩1,729 | ₩1,670 | ₩1,714 | +2.63% | 7.4만 |
|---|
| 2026.05.21 | ₩1,658 | ₩1,727 | ₩1,658 | ₩1,660 | +0.12% | 4.2만 |
|---|
| 2026.05.20 | ₩1,680 | ₩1,700 | ₩1,631 | ₩1,658 | -1.31% | 8.6만 |
|---|
| 2026.05.19 | ₩1,715 | ₩1,718 | ₩1,650 | ₩1,679 | -2.10% | 8.5만 |
|---|
| 2026.05.18 | ₩1,727 | ₩1,741 | ₩1,692 | ₩1,715 | -0.69% | 6.7만 |
|---|
| 2026.05.15 | ₩1,760 | ₩1,810 | ₩1,723 | ₩1,728 | -1.82% | 11.9만 |
|---|
| 2026.05.14 | ₩1,715 | ₩1,779 | ₩1,713 | ₩1,762 | +2.74% | 5.5만 |
|---|
| 2026.05.13 | ₩1,733 | ₩1,790 | ₩1,716 | ₩1,716 | -0.98% | 8.9만 |
|---|
| 2026.05.12 | ₩1,764 | ₩1,815 | ₩1,701 | ₩1,734 | -1.70% | 12.6만 |
|---|
| 2026.05.11 | ₩1,829 | ₩1,829 | ₩1,771 | ₩1,779 | -2.73% | 19.5만 |
|---|
| 2026.05.08 | ₩1,850 | ₩1,850 | ₩1,817 | ₩1,829 | -1.14% | 4.5만 |
|---|
| 2026.05.07 | ₩1,895 | ₩1,910 | ₩1,803 | ₩1,831 | -3.38% | 13.1만 |
|---|
| 2026.05.06 | ₩1,878 | ₩1,943 | ₩1,878 | ₩1,895 | +0.91% | 18.4만 |
|---|
| 2026.05.04 | ₩1,870 | ₩1,888 | ₩1,850 | ₩1,885 | +0.80% | 10.4만 |
|---|
| 2026.04.30 | ₩1,899 | ₩1,899 | ₩1,840 | ₩1,840 | -3.11% | 9.6만 |
|---|
| 2026.04.29 | ₩1,866 | ₩1,887 | ₩1,863 | ₩1,882 | +0.86% | 5.2만 |
|---|
| 2026.04.28 | ₩1,846 | ₩1,887 | ₩1,846 | ₩1,880 | +1.84% | 4.7만 |
|---|
| 2026.04.27 | ₩1,850 | ₩1,884 | ₩1,845 | ₩1,860 | +0.54% | 14.5만 |
|---|
| 2026.04.24 | ₩1,875 | ₩1,875 | ₩1,844 | ₩1,849 | -1.39% | 6.8만 |
|---|
| 2026.04.23 | ₩1,894 | ₩1,894 | ₩1,832 | ₩1,850 | -2.32% | 6.1만 |
|---|
| 2026.04.22 | ₩1,852 | ₩1,886 | ₩1,847 | ₩1,873 | +1.13% | 6.7만 |
|---|
| 2026.04.21 | ₩1,855 | ₩1,889 | ₩1,850 | ₩1,864 | +0.49% | 9.5만 |
|---|
| 2026.04.20 | ₩1,867 | ₩1,880 | ₩1,846 | ₩1,857 | -0.54% | 5.1만 |
|---|
| 2026.04.17 | ₩1,868 | ₩1,870 | ₩1,822 | ₩1,867 | -0.05% | 5.9만 |
|---|
| 2026.04.16 | ₩1,860 | ₩1,888 | ₩1,847 | ₩1,868 | +0.43% | 10.5만 |
|---|
| 2026.04.15 | ₩1,830 | ₩1,863 | ₩1,826 | ₩1,856 | +1.42% | 14.8만 |
|---|
| 2026.04.14 | ₩1,798 | ₩1,847 | ₩1,798 | ₩1,829 | +1.72% | 6.6만 |
|---|
| 2026.04.13 | ₩1,817 | ₩1,838 | ₩1,796 | ₩1,796 | -1.16% | 6만 |
|---|
| 2026.04.10 | ₩1,765 | ₩1,819 | ₩1,765 | ₩1,817 | +2.95% | 6.7만 |
|---|
| 2026.04.09 | ₩1,779 | ₩1,779 | ₩1,748 | ₩1,755 | -1.35% | 3.2만 |
|---|
| 2026.04.08 | ₩1,748 | ₩1,771 | ₩1,691 | ₩1,765 | +0.97% | 6만 |
|---|
| 2026.04.07 | ₩1,712 | ₩1,752 | ₩1,694 | ₩1,694 | -1.05% | 7.6만 |
|---|
| 2026.04.06 | ₩1,710 | ₩1,780 | ₩1,710 | ₩1,718 | +0.47% | 4.7만 |
|---|
| 2026.04.03 | ₩1,750 | ₩1,759 | ₩1,702 | ₩1,710 | -2.29% | 2.8만 |
|---|
| 2026.04.02 | ₩1,783 | ₩1,810 | ₩1,705 | ₩1,724 | -3.31% | 7.4만 |
|---|
| 2026.04.01 | ₩1,735 | ₩1,803 | ₩1,735 | ₩1,801 | +3.80% | 5.3만 |
|---|
| 2026.03.31 | ₩1,779 | ₩1,800 | ₩1,666 | ₩1,744 | -1.97% | 7.1만 |
|---|
| 2026.03.30 | ₩1,797 | ₩1,797 | ₩1,756 | ₩1,780 | -0.95% | 9만 |
|---|
| 2026.03.27 | ₩1,806 | ₩1,823 | ₩1,782 | ₩1,797 | -0.50% | 11.1만 |
|---|
| 2026.03.26 | ₩1,835 | ₩1,859 | ₩1,813 | ₩1,825 | -0.54% | 11.7만 |
|---|
| 2026.03.25 | ₩1,793 | ₩1,839 | ₩1,793 | ₩1,823 | +1.67% | 5.5만 |
|---|
| 2026.03.24 | ₩1,775 | ₩1,830 | ₩1,775 | ₩1,811 | +2.03% | 10만 |
|---|
| 2026.03.23 | ₩1,825 | ₩1,825 | ₩1,769 | ₩1,774 | -2.79% | 10.3만 |
|---|
| 2026.03.20 | ₩1,786 | ₩1,841 | ₩1,786 | ₩1,824 | +2.13% | 3.1만 |
|---|
| 2026.03.19 | ₩1,776 | ₩1,817 | ₩1,772 | ₩1,786 | +0.56% | 3.5만 |
|---|
| 2026.03.18 | ₩1,825 | ₩1,825 | ₩1,776 | ₩1,800 | -1.37% | 6.3만 |
|---|
| 2026.03.17 | ₩1,755 | ₩1,820 | ₩1,755 | ₩1,781 | +1.48% | 9.2만 |
|---|
| 2026.03.16 | ₩1,767 | ₩1,797 | ₩1,749 | ₩1,751 | -0.91% | 3.6만 |
|---|
| 2026.03.13 | ₩1,751 | ₩1,776 | ₩1,741 | ₩1,767 | +0.91% | 5만 |
|---|
| 2026.03.12 | ₩1,734 | ₩1,781 | ₩1,734 | ₩1,768 | +1.96% | 4.1만 |
|---|
| 2026.03.11 | ₩1,763 | ₩1,794 | ₩1,735 | ₩1,735 | -1.59% | 6.9만 |
|---|
| 2026.03.10 | ₩1,729 | ₩1,775 | ₩1,725 | ₩1,763 | +1.97% | 7.3만 |
|---|
| 2026.03.09 | ₩1,770 | ₩1,770 | ₩1,670 | ₩1,720 | -2.82% | 15.5만 |
|---|
| 2026.03.06 | ₩1,750 | ₩1,793 | ₩1,730 | ₩1,787 | +2.11% | 10.3만 |
|---|
| 2026.03.05 | ₩1,680 | ₩1,776 | ₩1,670 | ₩1,764 | +5.00% | 18.8만 |
|---|
| 2026.03.04 | ₩1,771 | ₩1,771 | ₩1,585 | ₩1,602 | -9.54% | 53.5만 |
|---|
| 2026.03.03 | ₩1,845 | ₩1,870 | ₩1,789 | ₩1,789 | -3.04% | 35.2만 |
|---|
| 2026.02.27 | ₩1,887 | ₩1,887 | ₩1,849 | ₩1,876 | -0.58% | 16.9만 |
|---|
| 2026.02.26 | ₩1,908 | ₩1,953 | ₩1,886 | ₩1,887 | -1.10% | 17만 |
|---|
| 2026.02.25 | ₩1,925 | ₩1,925 | ₩1,895 | ₩1,907 | -0.94% | 12만 |
|---|
| 2026.02.24 | ₩1,920 | ₩1,925 | ₩1,890 | ₩1,908 | -0.63% | 15.2만 |
|---|
| 2026.02.23 | ₩1,960 | ₩1,960 | ₩1,918 | ₩1,926 | -1.73% | 10.3만 |
|---|
| 2026.02.20 | ₩1,945 | ₩1,958 | ₩1,910 | ₩1,925 | -1.03% | 17.1만 |
|---|
| 2026.02.19 | ₩1,950 | ₩1,969 | ₩1,930 | ₩1,959 | +0.46% | 15.1만 |
|---|
| 2026.02.13 | ₩1,913 | ₩1,996 | ₩1,901 | ₩1,946 | +1.73% | 18.8만 |
|---|
| 2026.02.12 | ₩1,931 | ₩1,944 | ₩1,917 | ₩1,932 | +0.05% | 9.5만 |
|---|
| 2026.02.11 | ₩1,933 | ₩1,941 | ₩1,912 | ₩1,931 | -0.10% | 7.6만 |
|---|
| 2026.02.10 | ₩1,942 | ₩1,958 | ₩1,905 | ₩1,933 | -0.46% | 12.5만 |
|---|
| 2026.02.09 | ₩1,905 | ₩1,958 | ₩1,905 | ₩1,922 | +0.89% | 18.2만 |
|---|
| 2026.02.06 | ₩1,927 | ₩1,927 | ₩1,865 | ₩1,903 | -1.25% | 24.1만 |
|---|
| 2026.02.05 | ₩1,998 | ₩1,998 | ₩1,941 | ₩1,947 | -2.55% | 12.3만 |
|---|
| 2026.02.04 | ₩1,984 | ₩2,010 | ₩1,968 | ₩1,998 | +0.71% | 13.4만 |
|---|
| 2026.02.03 | ₩1,936 | ₩1,987 | ₩1,936 | ₩1,984 | +2.48% | 12.4만 |
|---|
| 2026.02.02 | ₩1,970 | ₩2,050 | ₩1,921 | ₩1,923 | -2.39% | 34.1만 |
|---|
| 2026.01.30 | ₩2,030 | ₩2,055 | ₩1,955 | ₩1,968 | -3.05% | 29.4만 |
|---|
| 2026.01.29 | ₩2,005 | ₩2,025 | ₩1,960 | ₩2,005 | 0.00% | 43.1만 |
|---|
| 2026.01.28 | ₩2,060 | ₩2,090 | ₩1,989 | ₩2,005 | -2.67% | 30.2만 |
|---|
| 2026.01.27 | ₩2,025 | ₩2,085 | ₩1,999 | ₩2,040 | +0.74% | 34.5만 |
|---|
| 2026.01.26 | ₩2,020 | ₩2,105 | ₩1,990 | ₩2,015 | -0.25% | 52.3만 |
|---|
| 2026.01.23 | ₩1,851 | ₩2,100 | ₩1,851 | ₩2,040 | +10.21% | 284.3만 |
|---|
| 2026.01.22 | ₩1,849 | ₩1,889 | ₩1,835 | ₩1,851 | +0.11% | 4.9만 |
|---|
| 2026.01.21 | ₩1,868 | ₩1,868 | ₩1,831 | ₩1,839 | -1.55% | 13.7만 |
|---|
| 2026.01.20 | ₩1,823 | ₩1,892 | ₩1,823 | ₩1,870 | +2.58% | 16.1만 |
|---|
| 2026.01.19 | ₩1,892 | ₩1,892 | ₩1,839 | ₩1,841 | -2.70% | 25.4만 |
|---|
| 2026.01.16 | ₩1,950 | ₩1,960 | ₩1,892 | ₩1,894 | -2.87% | 21.2만 |
|---|
| 2026.01.15 | ₩1,897 | ₩1,950 | ₩1,875 | ₩1,950 | +2.79% | 11.3만 |
|---|
| 2026.01.14 | ₩1,894 | ₩1,915 | ₩1,884 | ₩1,897 | +0.16% | 8.3만 |
|---|
| 2026.01.13 | ₩1,893 | ₩1,920 | ₩1,877 | ₩1,897 | +0.21% | 12.7만 |
|---|
| 2026.01.12 | ₩1,900 | ₩1,935 | ₩1,892 | ₩1,893 | -0.37% | 7.2만 |
|---|
| 2026.01.09 | ₩1,877 | ₩1,915 | ₩1,877 | ₩1,901 | +1.28% | 5.2만 |
|---|
| 2026.01.08 | ₩1,893 | ₩1,906 | ₩1,878 | ₩1,886 | -0.37% | 9만 |
|---|
| 2026.01.07 | ₩1,940 | ₩1,944 | ₩1,889 | ₩1,904 | -1.86% | 18.7만 |
|---|
| 2026.01.06 | ₩1,940 | ₩1,955 | ₩1,929 | ₩1,936 | -0.21% | 8.1만 |
|---|
| 2026.01.05 | ₩1,920 | ₩1,940 | ₩1,920 | ₩1,940 | +1.04% | 5.3만 |
|---|
| 2026.01.02 | ₩1,883 | ₩1,941 | ₩1,883 | ₩1,919 | +1.91% | 7.8만 |
|---|
| 2025.12.30 | ₩1,900 | ₩1,919 | ₩1,900 | ₩1,912 | +0.63% | 4.3만 |
|---|
| 2025.12.29 | ₩1,880 | ₩1,922 | ₩1,872 | ₩1,900 | +1.06% | 18.3만 |
|---|
| 2025.12.26 | ₩1,869 | ₩1,904 | ₩1,860 | ₩1,875 | +0.32% | 11.9만 |
|---|
| 2025.12.24 | ₩1,907 | ₩1,913 | ₩1,885 | ₩1,886 | -1.10% | 7.1만 |
|---|
| 2025.12.23 | ₩1,932 | ₩1,948 | ₩1,896 | ₩1,905 | -1.40% | 11.9만 |
|---|
| 2025.12.22 | ₩1,910 | ₩1,954 | ₩1,910 | ₩1,945 | +1.83% | 11.8만 |
|---|
| 2025.12.19 | ₩1,895 | ₩1,950 | ₩1,887 | ₩1,899 | +0.21% | 5.2만 |
|---|
| 2025.12.18 | ₩1,878 | ₩1,913 | ₩1,868 | ₩1,895 | +0.91% | 6.6만 |
|---|
| 2025.12.17 | ₩1,900 | ₩1,906 | ₩1,882 | ₩1,888 | -0.63% | 7.6만 |
|---|
| 2025.12.16 | ₩1,931 | ₩1,937 | ₩1,878 | ₩1,883 | -2.49% | 20.2만 |
|---|
| 2025.12.15 | ₩1,910 | ₩1,937 | ₩1,910 | ₩1,931 | +1.10% | 5.8만 |
|---|
| 2025.12.12 | ₩1,921 | ₩1,950 | ₩1,918 | ₩1,931 | +0.52% | 4.2만 |
|---|
| 2025.12.11 | ₩1,930 | ₩1,931 | ₩1,907 | ₩1,918 | -0.62% | 3.5만 |
|---|
| 2025.12.10 | ₩1,910 | ₩1,939 | ₩1,910 | ₩1,919 | +0.47% | 9.3만 |
|---|
| 2025.12.09 | ₩1,921 | ₩1,933 | ₩1,908 | ₩1,916 | -0.26% | 4.4만 |
|---|
| 2025.12.08 | ₩1,931 | ₩1,952 | ₩1,902 | ₩1,920 | -0.57% | 16.9만 |
|---|
| 2025.12.05 | ₩1,938 | ₩1,942 | ₩1,901 | ₩1,931 | -0.36% | 11.1만 |
|---|
| 2025.12.04 | ₩1,953 | ₩1,962 | ₩1,924 | ₩1,929 | -1.23% | 11.3만 |
|---|
| 2025.12.03 | ₩1,956 | ₩1,972 | ₩1,948 | ₩1,952 | -0.20% | 6.8만 |
|---|
| 2025.12.02 | ₩1,988 | ₩1,988 | ₩1,945 | ₩1,955 | -1.66% | 10.3만 |
|---|
| 2025.12.01 | ₩1,987 | ₩2,015 | ₩1,963 | ₩1,969 | -0.91% | 11.4만 |
|---|
| 2025.11.28 | ₩1,946 | ₩2,010 | ₩1,946 | ₩1,990 | +2.26% | 16.8만 |
|---|
| 2025.11.27 | ₩1,956 | ₩1,990 | ₩1,880 | ₩1,945 | -0.56% | 13만 |
|---|
| 2025.11.26 | ₩1,878 | ₩1,985 | ₩1,878 | ₩1,959 | +4.31% | 22.2만 |
|---|
| 2025.11.25 | ₩1,999 | ₩2,020 | ₩1,850 | ₩1,878 | -6.05% | 122.5만 |
|---|
| 2025.11.24 | ₩2,140 | ₩2,180 | ₩1,939 | ₩1,981 | -7.43% | 86.4만 |
|---|
| 2025.11.21 | ₩2,040 | ₩2,170 | ₩2,035 | ₩2,085 | +2.21% | 20.1만 |
|---|
| 2025.11.20 | ₩2,045 | ₩2,100 | ₩2,045 | ₩2,085 | +1.96% | 11.8만 |
|---|
| 2025.11.19 | ₩2,080 | ₩2,125 | ₩2,030 | ₩2,045 | -1.68% | 14.1만 |
|---|
| 2025.11.18 | ₩2,130 | ₩2,135 | ₩2,045 | ₩2,080 | -2.35% | 10.8만 |
|---|
| 2025.11.17 | ₩2,150 | ₩2,185 | ₩2,080 | ₩2,145 | -0.23% | 15.7만 |
|---|
| 2025.11.14 | ₩2,135 | ₩2,190 | ₩2,115 | ₩2,130 | -0.23% | 17.9만 |
|---|
| 2025.11.13 | ₩2,100 | ₩2,180 | ₩2,080 | ₩2,165 | +3.10% | 33.5만 |
|---|
| 2025.11.12 | ₩2,030 | ₩2,165 | ₩2,010 | ₩2,105 | +3.69% | 103.6만 |
|---|
| 2025.11.11 | ₩2,010 | ₩2,040 | ₩1,970 | ₩1,974 | -1.79% | 10만 |
|---|
| 2025.11.10 | ₩1,960 | ₩2,055 | ₩1,959 | ₩2,005 | +2.30% | 13.8만 |
|---|
| 2025.11.07 | ₩2,005 | ₩2,005 | ₩1,945 | ₩1,960 | -2.24% | 15.1만 |
|---|
| 2025.11.06 | ₩1,967 | ₩2,025 | ₩1,940 | ₩2,000 | +1.68% | 14.7만 |
|---|
| 2025.11.05 | ₩1,955 | ₩1,985 | ₩1,890 | ₩1,960 | +0.26% | 27.7만 |
|---|
| 2025.11.04 | ₩1,976 | ₩1,994 | ₩1,942 | ₩1,974 | -0.10% | 13.2만 |
|---|
| 2025.11.03 | ₩2,005 | ₩2,030 | ₩1,968 | ₩1,977 | -1.40% | 20.6만 |
|---|
| 2025.10.31 | ₩1,936 | ₩2,125 | ₩1,936 | ₩2,005 | +3.56% | 34.7만 |
|---|
| 2025.10.30 | ₩1,999 | ₩1,999 | ₩1,941 | ₩1,942 | -2.85% | 16.7만 |
|---|
| 2025.10.29 | ₩2,000 | ₩2,015 | ₩1,984 | ₩1,988 | -0.60% | 25.3만 |
|---|
| 2025.10.28 | ₩2,020 | ₩2,045 | ₩1,990 | ₩2,010 | -0.50% | 20.7만 |
|---|
| 2025.10.27 | ₩1,977 | ₩2,045 | ₩1,977 | ₩2,000 | +1.16% | 19.4만 |
|---|
| 2025.10.24 | ₩1,997 | ₩1,998 | ₩1,966 | ₩1,977 | -1.00% | 15.3만 |
|---|
| 2025.10.23 | ₩2,000 | ₩2,035 | ₩1,985 | ₩1,986 | -0.70% | 19.4만 |
|---|
| 2025.10.22 | ₩2,020 | ₩2,025 | ₩1,992 | ₩2,015 | -0.25% | 21.8만 |
|---|
| 2025.10.21 | ₩2,035 | ₩2,080 | ₩2,020 | ₩2,025 | -0.49% | 18만 |
|---|
| 2025.10.20 | ₩2,005 | ₩2,060 | ₩1,998 | ₩2,050 | +2.24% | 12.2만 |
|---|
| 2025.10.17 | ₩2,045 | ₩2,050 | ₩2,000 | ₩2,010 | -1.71% | 24.9만 |
|---|
| 2025.10.16 | ₩2,065 | ₩2,085 | ₩2,045 | ₩2,055 | -0.48% | 12.5만 |
|---|
| 2025.10.15 | ₩2,075 | ₩2,085 | ₩2,030 | ₩2,065 | -0.48% | 24만 |
|---|
| 2025.10.14 | ₩2,090 | ₩2,105 | ₩2,030 | ₩2,060 | -1.44% | 22.5만 |
|---|
| 2025.10.13 | ₩2,035 | ₩2,100 | ₩2,035 | ₩2,090 | +2.70% | 17.1만 |
|---|
| 2025.10.10 | ₩2,120 | ₩2,150 | ₩2,055 | ₩2,090 | -1.42% | 30만 |
|---|