시장 데이터를 불러오는 중
전체 종목
DB 과거 주가
012030.KS · KOSPI
주요 제품·사업: 컴퓨터 프로그래밍, 시스템 통합 및 관리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
012030.KS · KOSPI
주요 제품·사업: 컴퓨터 프로그래밍, 시스템 통합 및 관리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,010 | ₩2,355 | ₩2,010 | ₩2,290 | +13.93% | 382.7만 |
| 2026.10.07 | ₩2,075 | ₩2,075 | ₩2,000 | ₩2,015 | -2.89% | 41.2만 |
| 2026.10.06 | ₩2,050 | ₩2,105 | ₩2,015 | ₩2,065 | +0.73% | 78.7만 |
| 2026.10.02 | ₩2,020 | ₩2,080 | ₩1,989 | ₩2,035 | +0.74% | 90.1만 |
| 2026.10.01 | ₩1,852 | ₩2,045 | ₩1,852 | ₩2,020 | +9.07% | 192만 |
| 2026.09.30 | ₩1,745 | ₩1,909 | ₩1,731 | ₩1,869 | +7.11% | 169.8만 |
| 2026.09.29 | ₩1,750 | ₩1,751 | ₩1,694 | ₩1,730 | -1.14% | 55만 |
| 2026.09.28 | ₩1,715 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,682 |
| ₩1,747 |
| +1.87% |
| 89만 |
| 2026.09.23 | ₩1,696 | ₩1,730 | ₩1,664 | ₩1,692 | -0.24% | 717.4만 |
|---|
| 2026.09.22 | ₩1,635 | ₩1,720 | ₩1,635 | ₩1,696 | +3.73% | 87.4만 |
|---|
| 2026.09.21 | ₩1,628 | ₩1,637 | ₩1,594 | ₩1,633 | +0.31% | 34.8만 |
|---|
| 2026.09.18 | ₩1,624 | ₩1,649 | ₩1,613 | ₩1,621 | -0.18% | 27.6만 |
|---|
| 2026.09.17 | ₩1,602 | ₩1,649 | ₩1,602 | ₩1,622 | +1.25% | 35.7만 |
|---|
| 2026.09.16 | ₩1,615 | ₩1,624 | ₩1,575 | ₩1,600 | -0.93% | 16.4만 |
|---|
| 2026.09.15 | ₩1,602 | ₩1,632 | ₩1,580 | ₩1,611 | +0.56% | 32.5만 |
|---|
| 2026.09.14 | ₩1,649 | ₩1,660 | ₩1,597 | ₩1,601 | -2.91% | 30.6만 |
|---|
| 2026.09.11 | ₩1,625 | ₩1,715 | ₩1,618 | ₩1,649 | +1.48% | 64.9만 |
|---|
| 2026.09.10 | ₩1,572 | ₩1,663 | ₩1,546 | ₩1,650 | +4.96% | 79.7만 |
|---|
| 2026.09.09 | ₩1,563 | ₩1,595 | ₩1,552 | ₩1,569 | +0.38% | 43.5만 |
|---|
| 2026.09.08 | ₩1,698 | ₩1,700 | ₩1,556 | ₩1,563 | -7.95% | 68.1만 |
|---|
| 2026.09.07 | ₩1,519 | ₩1,688 | ₩1,490 | ₩1,672 | +10.07% | 198.5만 |
|---|
| 2026.09.04 | ₩1,480 | ₩1,514 | ₩1,469 | ₩1,507 | +1.82% | 53.8만 |
|---|
| 2026.09.03 | ₩1,471 | ₩1,501 | ₩1,441 | ₩1,452 | -1.29% | 71.5만 |
|---|
| 2026.09.02 | ₩1,538 | ₩1,565 | ₩1,463 | ₩1,469 | -4.49% | 60.5만 |
|---|
| 2026.09.01 | ₩1,600 | ₩1,610 | ₩1,529 | ₩1,571 | -1.81% | 58.7만 |
|---|
| 2026.08.31 | ₩1,530 | ₩1,628 | ₩1,479 | ₩1,600 | +4.58% | 141.1만 |
|---|
| 2026.08.28 | ₩1,473 | ₩1,486 | ₩1,455 | ₩1,484 | +0.75% | 38.5만 |
|---|
| 2026.08.27 | ₩1,503 | ₩1,517 | ₩1,460 | ₩1,473 | -2.00% | 34만 |
|---|
| 2026.08.26 | ₩1,485 | ₩1,507 | ₩1,452 | ₩1,501 | +1.08% | 37.1만 |
|---|
| 2026.08.25 | ₩1,419 | ₩1,488 | ₩1,403 | ₩1,485 | +4.65% | 45.7만 |
|---|
| 2026.08.24 | ₩1,450 | ₩1,457 | ₩1,403 | ₩1,434 | -1.10% | 37.3만 |
|---|
| 2026.08.21 | ₩1,497 | ₩1,497 | ₩1,434 | ₩1,458 | -2.61% | 36만 |
|---|
| 2026.08.20 | ₩1,464 | ₩1,504 | ₩1,460 | ₩1,495 | +2.12% | 45.3만 |
|---|
| 2026.08.19 | ₩1,457 | ₩1,493 | ₩1,438 | ₩1,451 | -0.41% | 37.3만 |
|---|
| 2026.08.18 | ₩1,522 | ₩1,545 | ₩1,459 | ₩1,471 | -3.35% | 42.9만 |
|---|
| 2026.08.14 | ₩1,515 | ₩1,534 | ₩1,482 | ₩1,520 | +0.33% | 46.1만 |
|---|
| 2026.08.13 | ₩1,543 | ₩1,573 | ₩1,509 | ₩1,515 | -1.81% | 58.2만 |
|---|
| 2026.08.12 | ₩1,554 | ₩1,584 | ₩1,523 | ₩1,527 | -1.74% | 41.4만 |
|---|
| 2026.08.11 | ₩1,555 | ₩1,576 | ₩1,527 | ₩1,566 | +0.71% | 36만 |
|---|
| 2026.08.10 | ₩1,481 | ₩1,569 | ₩1,470 | ₩1,555 | +5.00% | 57.3만 |
|---|
| 2026.08.07 | ₩1,488 | ₩1,488 | ₩1,432 | ₩1,459 | -1.95% | 36.2만 |
|---|
| 2026.08.06 | ₩1,487 | ₩1,499 | ₩1,441 | ₩1,459 | -1.88% | 49.4만 |
|---|
| 2026.08.05 | ₩1,503 | ₩1,550 | ₩1,468 | ₩1,487 | -1.06% | 60.9만 |
|---|
| 2026.08.04 | ₩1,417 | ₩1,479 | ₩1,410 | ₩1,444 | +1.91% | 50.1만 |
|---|
| 2026.08.03 | ₩1,441 | ₩1,471 | ₩1,404 | ₩1,415 | -1.80% | 34.4만 |
|---|
| 2026.07.31 | ₩1,449 | ₩1,458 | ₩1,355 | ₩1,446 | -0.21% | 76.5만 |
|---|
| 2026.07.30 | ₩1,257 | ₩1,368 | ₩1,257 | ₩1,342 | +6.76% | 86만 |
|---|
| 2026.07.29 | ₩1,440 | ₩1,470 | ₩1,296 | ₩1,311 | -8.96% | 102.8만 |
|---|
| 2026.07.28 | ₩1,525 | ₩1,550 | ₩1,423 | ₩1,436 | -5.84% | 62.7만 |
|---|
| 2026.07.27 | ₩1,562 | ₩1,607 | ₩1,540 | ₩1,550 | -0.77% | 34.9만 |
|---|
| 2026.07.24 | ₩1,539 | ₩1,620 | ₩1,462 | ₩1,544 | +0.32% | 77.3만 |
|---|
| 2026.07.23 | ₩1,509 | ₩1,540 | ₩1,481 | ₩1,540 | +2.05% | 41.9만 |
|---|
| 2026.07.22 | ₩1,467 | ₩1,547 | ₩1,467 | ₩1,481 | +0.95% | 42.4만 |
|---|
| 2026.07.21 | ₩1,425 | ₩1,465 | ₩1,415 | ₩1,454 | +2.04% | 51.5만 |
|---|
| 2026.07.20 | ₩1,520 | ₩1,533 | ₩1,435 | ₩1,441 | -5.20% | 65만 |
|---|
| 2026.07.16 | ₩1,536 | ₩1,566 | ₩1,493 | ₩1,535 | -0.07% | 59.7만 |
|---|
| 2026.07.15 | ₩1,620 | ₩1,620 | ₩1,529 | ₩1,566 | -3.33% | 45.9만 |
|---|
| 2026.07.14 | ₩1,536 | ₩1,580 | ₩1,463 | ₩1,485 | -3.32% | 81.3만 |
|---|
| 2026.07.13 | ₩1,607 | ₩1,710 | ₩1,523 | ₩1,551 | -3.48% | 76.1만 |
|---|
| 2026.07.10 | ₩1,470 | ₩1,619 | ₩1,470 | ₩1,605 | +9.18% | 103.8만 |
|---|
| 2026.07.09 | ₩1,472 | ₩1,529 | ₩1,423 | ₩1,471 | -0.07% | 85.1만 |
|---|
| 2026.07.08 | ₩1,490 | ₩1,545 | ₩1,444 | ₩1,486 | -0.27% | 66.7만 |
|---|
| 2026.07.07 | ₩1,551 | ₩1,620 | ₩1,491 | ₩1,534 | -1.10% | 74.7만 |
|---|
| 2026.07.06 | ₩1,600 | ₩1,639 | ₩1,501 | ₩1,553 | -2.94% | 106.2만 |
|---|
| 2026.07.03 | ₩1,653 | ₩1,687 | ₩1,561 | ₩1,581 | -4.36% | 106.6만 |
|---|
| 2026.07.02 | ₩1,789 | ₩1,797 | ₩1,650 | ₩1,651 | -7.71% | 74.7만 |
|---|
| 2026.07.01 | ₩1,815 | ₩1,849 | ₩1,785 | ₩1,796 | -1.05% | 45.8만 |
|---|
| 2026.06.30 | ₩1,800 | ₩1,865 | ₩1,791 | ₩1,818 | +1.00% | 31.1만 |
|---|
| 2026.06.29 | ₩1,790 | ₩1,862 | ₩1,790 | ₩1,800 | +0.56% | 49.5만 |
|---|
| 2026.06.26 | ₩1,808 | ₩1,868 | ₩1,753 | ₩1,838 | +1.66% | 85.9만 |
|---|
| 2026.06.25 | ₩1,760 | ₩1,901 | ₩1,760 | ₩1,862 | +5.80% | 91.6만 |
|---|
| 2026.06.24 | ₩1,798 | ₩1,843 | ₩1,747 | ₩1,750 | -2.67% | 71.5만 |
|---|
| 2026.06.23 | ₩1,871 | ₩1,950 | ₩1,761 | ₩1,798 | -3.90% | 62.2만 |
|---|
| 2026.06.22 | ₩1,770 | ₩1,919 | ₩1,770 | ₩1,886 | +6.55% | 81.6만 |
|---|
| 2026.06.19 | ₩1,904 | ₩1,919 | ₩1,791 | ₩1,840 | -3.36% | 98.6만 |
|---|
| 2026.06.18 | ₩1,906 | ₩1,964 | ₩1,836 | ₩1,885 | -1.10% | 53.1만 |
|---|
| 2026.06.17 | ₩2,005 | ₩2,020 | ₩1,902 | ₩1,906 | -4.94% | 110.2만 |
|---|
| 2026.06.16 | ₩2,025 | ₩2,025 | ₩1,920 | ₩2,005 | -0.99% | 69.1만 |
|---|
| 2026.06.15 | ₩2,035 | ₩2,075 | ₩1,961 | ₩1,961 | -3.64% | 51.8만 |
|---|
| 2026.06.12 | ₩1,997 | ₩2,045 | ₩1,890 | ₩1,969 | -1.40% | 120.3만 |
|---|
| 2026.06.11 | ₩1,810 | ₩1,983 | ₩1,810 | ₩1,910 | +5.52% | 87.2만 |
|---|
| 2026.06.10 | ₩1,813 | ₩1,915 | ₩1,799 | ₩1,856 | +2.37% | 70.2만 |
|---|
| 2026.06.09 | ₩1,720 | ₩1,891 | ₩1,720 | ₩1,858 | +8.02% | 92만 |
|---|
| 2026.06.08 | ₩1,724 | ₩1,805 | ₩1,714 | ₩1,724 | 0.00% | 94.5만 |
|---|
| 2026.06.05 | ₩1,986 | ₩1,986 | ₩1,795 | ₩1,886 | -5.04% | 119.4만 |
|---|
| 2026.06.04 | ₩1,958 | ₩2,070 | ₩1,891 | ₩1,993 | +1.79% | 104만 |
|---|
| 2026.06.02 | ₩2,025 | ₩2,030 | ₩1,900 | ₩1,958 | -3.31% | 137.9만 |
|---|
| 2026.06.01 | ₩2,085 | ₩2,170 | ₩1,980 | ₩2,025 | -2.88% | 170.6만 |
|---|
| 2026.05.29 | ₩2,300 | ₩2,340 | ₩2,085 | ₩2,085 | -9.35% | 194만 |
|---|
| 2026.05.28 | ₩2,350 | ₩2,355 | ₩2,125 | ₩2,220 | -5.53% | 279.5만 |
|---|
| 2026.05.27 | ₩2,530 | ₩2,545 | ₩2,245 | ₩2,350 | -7.11% | 419.8만 |
|---|
| 2026.05.26 | ₩2,135 | ₩2,450 | ₩2,115 | ₩2,400 | +12.41% | 853만 |
|---|
| 2026.05.22 | ₩2,010 | ₩2,140 | ₩1,992 | ₩2,090 | +3.98% | 135.6만 |
|---|
| 2026.05.21 | ₩1,913 | ₩2,040 | ₩1,913 | ₩2,010 | +5.07% | 103.9만 |
|---|
| 2026.05.20 | ₩1,950 | ₩1,987 | ₩1,841 | ₩1,886 | -3.28% | 130.5만 |
|---|
| 2026.05.19 | ₩1,980 | ₩2,045 | ₩1,915 | ₩1,987 | +0.35% | 128.6만 |
|---|
| 2026.05.18 | ₩2,105 | ₩2,190 | ₩1,936 | ₩2,000 | -4.99% | 213.3만 |
|---|
| 2026.05.15 | ₩2,265 | ₩2,335 | ₩2,095 | ₩2,125 | -6.18% | 253.6만 |
|---|
| 2026.05.14 | ₩2,320 | ₩2,350 | ₩2,210 | ₩2,265 | -2.37% | 243.9만 |
|---|
| 2026.05.13 | ₩2,230 | ₩2,340 | ₩2,070 | ₩2,300 | +3.14% | 348.2만 |
|---|
| 2026.05.12 | ₩2,225 | ₩2,445 | ₩2,120 | ₩2,255 | +1.35% | 1473.9만 |
|---|
| 2026.05.11 | ₩2,075 | ₩2,235 | ₩2,040 | ₩2,175 | +4.82% | 660.3만 |
|---|
| 2026.05.08 | ₩1,985 | ₩2,050 | ₩1,959 | ₩2,040 | +2.77% | 179.2만 |
|---|
| 2026.05.07 | ₩1,958 | ₩2,005 | ₩1,940 | ₩1,969 | +0.56% | 108.2만 |
|---|
| 2026.05.06 | ₩2,025 | ₩2,045 | ₩1,940 | ₩1,957 | -3.36% | 125만 |
|---|
| 2026.05.04 | ₩2,050 | ₩2,065 | ₩1,964 | ₩1,970 | -3.90% | 178.8만 |
|---|
| 2026.04.30 | ₩2,085 | ₩2,095 | ₩2,010 | ₩2,010 | -3.60% | 167.9만 |
|---|
| 2026.04.29 | ₩2,085 | ₩2,190 | ₩1,996 | ₩2,050 | -1.68% | 452.2만 |
|---|
| 2026.04.28 | ₩2,120 | ₩2,140 | ₩2,045 | ₩2,085 | -1.65% | 128.9만 |
|---|
| 2026.04.27 | ₩2,120 | ₩2,165 | ₩2,045 | ₩2,110 | -0.47% | 293.7만 |
|---|
| 2026.04.24 | ₩2,075 | ₩2,185 | ₩2,030 | ₩2,110 | +1.69% | 504.5만 |
|---|
| 2026.04.23 | ₩1,971 | ₩2,050 | ₩1,934 | ₩1,985 | +0.71% | 287.6만 |
|---|
| 2026.04.22 | ₩2,040 | ₩2,065 | ₩1,884 | ₩1,909 | -6.42% | 242.4만 |
|---|
| 2026.04.21 | ₩1,990 | ₩2,050 | ₩1,938 | ₩2,010 | +1.01% | 349.4만 |
|---|
| 2026.04.20 | ₩1,754 | ₩2,070 | ₩1,735 | ₩2,025 | +15.45% | 1400.3만 |
|---|
| 2026.04.17 | ₩1,769 | ₩1,770 | ₩1,735 | ₩1,754 | -0.85% | 49.2만 |
|---|
| 2026.04.16 | ₩1,713 | ₩1,785 | ₩1,713 | ₩1,768 | +3.21% | 69.9만 |
|---|
| 2026.04.15 | ₩1,729 | ₩1,750 | ₩1,707 | ₩1,710 | -1.10% | 44.2만 |
|---|
| 2026.04.14 | ₩1,685 | ₩1,731 | ₩1,685 | ₩1,714 | +1.72% | 50.7만 |
|---|
| 2026.04.13 | ₩1,650 | ₩1,684 | ₩1,637 | ₩1,670 | +1.21% | 45.5만 |
|---|
| 2026.04.10 | ₩1,667 | ₩1,705 | ₩1,664 | ₩1,671 | +0.24% | 45.9만 |
|---|
| 2026.04.09 | ₩1,690 | ₩1,690 | ₩1,662 | ₩1,662 | -1.66% | 27.8만 |
|---|
| 2026.04.08 | ₩1,638 | ₩1,694 | ₩1,638 | ₩1,690 | +3.17% | 49.6만 |
|---|
| 2026.04.07 | ₩1,645 | ₩1,674 | ₩1,596 | ₩1,620 | -1.52% | 49.9만 |
|---|
| 2026.04.06 | ₩1,650 | ₩1,670 | ₩1,633 | ₩1,644 | -0.36% | 28.6만 |
|---|
| 2026.04.03 | ₩1,637 | ₩1,678 | ₩1,622 | ₩1,650 | +0.79% | 46.8만 |
|---|
| 2026.04.02 | ₩1,697 | ₩1,726 | ₩1,596 | ₩1,599 | -5.77% | 84.9만 |
|---|
| 2026.04.01 | ₩1,635 | ₩1,704 | ₩1,635 | ₩1,697 | +3.79% | 66만 |
|---|
| 2026.03.31 | ₩1,644 | ₩1,669 | ₩1,595 | ₩1,596 | -2.92% | 68.3만 |
|---|
| 2026.03.30 | ₩1,642 | ₩1,680 | ₩1,625 | ₩1,645 | +0.18% | 45.8만 |
|---|
| 2026.03.27 | ₩1,685 | ₩1,717 | ₩1,640 | ₩1,707 | +1.31% | 58.6만 |
|---|
| 2026.03.26 | ₩1,756 | ₩1,756 | ₩1,686 | ₩1,694 | -3.53% | 58.5만 |
|---|
| 2026.03.25 | ₩1,730 | ₩1,787 | ₩1,729 | ₩1,729 | -0.06% | 55.8만 |
|---|
| 2026.03.24 | ₩1,795 | ₩1,802 | ₩1,705 | ₩1,723 | -4.01% | 76.8만 |
|---|
| 2026.03.23 | ₩1,776 | ₩1,812 | ₩1,731 | ₩1,733 | -2.42% | 88.2만 |
|---|
| 2026.03.20 | ₩1,739 | ₩1,838 | ₩1,730 | ₩1,835 | +5.52% | 136.6만 |
|---|
| 2026.03.19 | ₩1,771 | ₩1,782 | ₩1,715 | ₩1,739 | -1.81% | 83.3만 |
|---|
| 2026.03.18 | ₩1,750 | ₩1,807 | ₩1,739 | ₩1,791 | +2.34% | 108.3만 |
|---|
| 2026.03.17 | ₩1,779 | ₩1,809 | ₩1,738 | ₩1,741 | -2.14% | 92.2만 |
|---|
| 2026.03.16 | ₩1,829 | ₩1,829 | ₩1,733 | ₩1,775 | -2.95% | 105.5만 |
|---|
| 2026.03.13 | ₩1,819 | ₩1,885 | ₩1,759 | ₩1,832 | +0.71% | 160.3만 |
|---|
| 2026.03.12 | ₩1,796 | ₩1,843 | ₩1,760 | ₩1,824 | +1.56% | 70.4만 |
|---|
| 2026.03.11 | ₩1,810 | ₩1,868 | ₩1,790 | ₩1,795 | -0.83% | 143.6만 |
|---|
| 2026.03.10 | ₩1,799 | ₩1,839 | ₩1,771 | ₩1,806 | +0.39% | 80.6만 |
|---|
| 2026.03.09 | ₩1,788 | ₩1,815 | ₩1,700 | ₩1,746 | -2.35% | 170.3만 |
|---|
| 2026.03.06 | ₩1,867 | ₩1,925 | ₩1,841 | ₩1,883 | +0.86% | 141.4만 |
|---|
| 2026.03.05 | ₩1,848 | ₩1,922 | ₩1,820 | ₩1,910 | +3.35% | 292만 |
|---|
| 2026.03.04 | ₩1,795 | ₩1,859 | ₩1,650 | ₩1,699 | -5.35% | 349.2만 |
|---|
| 2026.03.03 | ₩1,983 | ₩1,991 | ₩1,880 | ₩1,880 | -5.19% | 298.7만 |
|---|
| 2026.02.27 | ₩2,115 | ₩2,135 | ₩2,005 | ₩2,025 | -4.26% | 263.4만 |
|---|
| 2026.02.26 | ₩2,115 | ₩2,220 | ₩2,020 | ₩2,135 | +0.95% | 460.4만 |
|---|
| 2026.02.25 | ₩2,110 | ₩2,245 | ₩2,060 | ₩2,130 | +0.95% | 562.2만 |
|---|
| 2026.02.24 | ₩2,265 | ₩2,275 | ₩2,095 | ₩2,100 | -7.28% | 539.8만 |
|---|
| 2026.02.23 | ₩2,050 | ₩2,415 | ₩2,010 | ₩2,200 | +7.32% | 2599.4만 |
|---|
| 2026.02.20 | ₩1,825 | ₩2,205 | ₩1,785 | ₩1,940 | +6.30% | 2694.1만 |
|---|
| 2026.02.19 | ₩1,721 | ₩1,850 | ₩1,710 | ₩1,823 | +5.93% | 217.4만 |
|---|
| 2026.02.13 | ₩1,717 | ₩1,750 | ₩1,684 | ₩1,715 | -0.12% | 97.8만 |
|---|
| 2026.02.12 | ₩1,676 | ₩1,735 | ₩1,676 | ₩1,719 | +2.57% | 77.7만 |
|---|
| 2026.02.11 | ₩1,694 | ₩1,712 | ₩1,659 | ₩1,674 | -1.18% | 67.7만 |
|---|
| 2026.02.10 | ₩1,680 | ₩1,722 | ₩1,659 | ₩1,677 | -0.18% | 60.7만 |
|---|
| 2026.02.09 | ₩1,691 | ₩1,798 | ₩1,648 | ₩1,680 | -0.65% | 162.4만 |
|---|
| 2026.02.06 | ₩1,712 | ₩1,764 | ₩1,659 | ₩1,680 | -1.87% | 91.1만 |
|---|
| 2026.02.05 | ₩1,825 | ₩1,825 | ₩1,726 | ₩1,774 | -2.79% | 144.3만 |
|---|
| 2026.02.04 | ₩1,740 | ₩1,944 | ₩1,698 | ₩1,825 | +4.89% | 669.9만 |
|---|
| 2026.02.03 | ₩1,784 | ₩1,797 | ₩1,706 | ₩1,743 | -2.30% | 162.6만 |
|---|
| 2026.02.02 | ₩1,822 | ₩1,870 | ₩1,731 | ₩1,739 | -4.56% | 261.2만 |
|---|
| 2026.01.30 | ₩1,653 | ₩1,895 | ₩1,625 | ₩1,832 | +10.83% | 959.1만 |
|---|
| 2026.01.29 | ₩1,622 | ₩1,654 | ₩1,576 | ₩1,653 | +1.91% | 108만 |
|---|
| 2026.01.28 | ₩1,624 | ₩1,651 | ₩1,596 | ₩1,624 | 0.00% | 126.9만 |
|---|
| 2026.01.27 | ₩1,545 | ₩1,600 | ₩1,538 | ₩1,600 | +3.56% | 46.2만 |
|---|
| 2026.01.26 | ₩1,609 | ₩1,614 | ₩1,542 | ₩1,556 | -3.29% | 76만 |
|---|
| 2026.01.23 | ₩1,585 | ₩1,622 | ₩1,570 | ₩1,609 | +1.51% | 64.4만 |
|---|
| 2026.01.22 | ₩1,563 | ₩1,653 | ₩1,562 | ₩1,585 | +1.41% | 186만 |
|---|
| 2026.01.21 | ₩1,546 | ₩1,569 | ₩1,510 | ₩1,562 | +1.03% | 51.1만 |
|---|
| 2026.01.20 | ₩1,529 | ₩1,577 | ₩1,510 | ₩1,556 | +1.77% | 57.7만 |
|---|
| 2026.01.19 | ₩1,537 | ₩1,580 | ₩1,527 | ₩1,527 | -0.65% | 81.4만 |
|---|
| 2026.01.16 | ₩1,501 | ₩1,577 | ₩1,501 | ₩1,536 | +2.33% | 57.7만 |
|---|
| 2026.01.15 | ₩1,499 | ₩1,527 | ₩1,486 | ₩1,498 | -0.07% | 35만 |
|---|
| 2026.01.14 | ₩1,439 | ₩1,535 | ₩1,436 | ₩1,509 | +4.86% | 77.3만 |
|---|
| 2026.01.13 | ₩1,432 | ₩1,455 | ₩1,430 | ₩1,432 | 0.00% | 30.6만 |
|---|
| 2026.01.12 | ₩1,445 | ₩1,461 | ₩1,429 | ₩1,436 | -0.62% | 37.6만 |
|---|
| 2026.01.09 | ₩1,457 | ₩1,470 | ₩1,447 | ₩1,449 | -0.55% | 26.1만 |
|---|
| 2026.01.08 | ₩1,520 | ₩1,520 | ₩1,444 | ₩1,454 | -4.34% | 75.3만 |
|---|
| 2026.01.07 | ₩1,600 | ₩1,600 | ₩1,512 | ₩1,521 | -4.94% | 76.6만 |
|---|
| 2026.01.06 | ₩1,548 | ₩1,598 | ₩1,527 | ₩1,581 | +2.13% | 78.9만 |
|---|
| 2026.01.05 | ₩1,520 | ₩1,560 | ₩1,513 | ₩1,548 | +1.84% | 73.6만 |
|---|
| 2026.01.02 | ₩1,482 | ₩1,518 | ₩1,460 | ₩1,513 | +2.09% | 45만 |
|---|
| 2025.12.30 | ₩1,475 | ₩1,485 | ₩1,461 | ₩1,474 | -0.07% | 23.7만 |
|---|
| 2025.12.29 | ₩1,479 | ₩1,482 | ₩1,465 | ₩1,475 | -0.27% | 37.1만 |
|---|
| 2025.12.26 | ₩1,489 | ₩1,499 | ₩1,467 | ₩1,478 | -0.74% | 24.8만 |
|---|
| 2025.12.24 | ₩1,491 | ₩1,500 | ₩1,467 | ₩1,480 | -0.74% | 32.7만 |
|---|
| 2025.12.23 | ₩1,519 | ₩1,523 | ₩1,492 | ₩1,497 | -1.45% | 30.3만 |
|---|
| 2025.12.22 | ₩1,503 | ₩1,527 | ₩1,491 | ₩1,520 | +1.13% | 45.3만 |
|---|
| 2025.12.19 | ₩1,489 | ₩1,507 | ₩1,481 | ₩1,502 | +0.87% | 19.2만 |
|---|
| 2025.12.18 | ₩1,495 | ₩1,507 | ₩1,459 | ₩1,489 | -0.40% | 33.7만 |
|---|
| 2025.12.17 | ₩1,484 | ₩1,513 | ₩1,480 | ₩1,497 | +0.88% | 63.4만 |
|---|
| 2025.12.16 | ₩1,523 | ₩1,523 | ₩1,478 | ₩1,491 | -2.10% | 58.3만 |
|---|
| 2025.12.15 | ₩1,549 | ₩1,549 | ₩1,511 | ₩1,511 | -2.45% | 30.6만 |
|---|
| 2025.12.12 | ₩1,535 | ₩1,550 | ₩1,520 | ₩1,550 | +0.98% | 29.7만 |
|---|
| 2025.12.11 | ₩1,527 | ₩1,559 | ₩1,508 | ₩1,534 | +0.46% | 43.4만 |
|---|
| 2025.12.10 | ₩1,524 | ₩1,554 | ₩1,520 | ₩1,524 | 0.00% | 31.7만 |
|---|
| 2025.12.09 | ₩1,550 | ₩1,568 | ₩1,508 | ₩1,523 | -1.74% | 38.8만 |
|---|
| 2025.12.08 | ₩1,569 | ₩1,625 | ₩1,544 | ₩1,555 | -0.89% | 93.9만 |
|---|
| 2025.12.05 | ₩1,557 | ₩1,578 | ₩1,516 | ₩1,562 | +0.32% | 78.7만 |
|---|
| 2025.12.04 | ₩1,516 | ₩1,566 | ₩1,514 | ₩1,560 | +2.90% | 105.1만 |
|---|
| 2025.12.03 | ₩1,474 | ₩1,537 | ₩1,469 | ₩1,515 | +2.78% | 97.9만 |
|---|
| 2025.12.02 | ₩1,449 | ₩1,482 | ₩1,445 | ₩1,472 | +1.59% | 35.6만 |
|---|
| 2025.12.01 | ₩1,454 | ₩1,482 | ₩1,443 | ₩1,449 | -0.34% | 39.9만 |
|---|
| 2025.11.28 | ₩1,440 | ₩1,458 | ₩1,413 | ₩1,454 | +0.97% | 42.4만 |
|---|
| 2025.11.27 | ₩1,423 | ₩1,447 | ₩1,412 | ₩1,426 | +0.21% | 15.6만 |
|---|
| 2025.11.26 | ₩1,377 | ₩1,431 | ₩1,377 | ₩1,430 | +3.85% | 28.1만 |
|---|
| 2025.11.25 | ₩1,365 | ₩1,391 | ₩1,361 | ₩1,374 | +0.66% | 25.5만 |
|---|
| 2025.11.24 | ₩1,381 | ₩1,393 | ₩1,350 | ₩1,361 | -1.45% | 34.1만 |
|---|
| 2025.11.21 | ₩1,399 | ₩1,399 | ₩1,360 | ₩1,376 | -1.64% | 24만 |
|---|
| 2025.11.20 | ₩1,390 | ₩1,416 | ₩1,390 | ₩1,403 | +0.94% | 16.3만 |
|---|
| 2025.11.19 | ₩1,393 | ₩1,415 | ₩1,380 | ₩1,393 | 0.00% | 24.4만 |
|---|
| 2025.11.18 | ₩1,437 | ₩1,439 | ₩1,386 | ₩1,393 | -3.06% | 48.4만 |
|---|
| 2025.11.17 | ₩1,449 | ₩1,455 | ₩1,412 | ₩1,437 | -0.83% | 33.5만 |
|---|
| 2025.11.14 | ₩1,473 | ₩1,473 | ₩1,420 | ₩1,424 | -3.33% | 45.8만 |
|---|
| 2025.11.13 | ₩1,506 | ₩1,507 | ₩1,471 | ₩1,479 | -1.79% | 46.5만 |
|---|
| 2025.11.12 | ₩1,490 | ₩1,500 | ₩1,470 | ₩1,495 | +0.34% | 48.5만 |
|---|
| 2025.11.11 | ₩1,447 | ₩1,494 | ₩1,447 | ₩1,485 | +2.63% | 94.5만 |
|---|
| 2025.11.10 | ₩1,373 | ₩1,483 | ₩1,368 | ₩1,450 | +5.61% | 122.9만 |
|---|
| 2025.11.07 | ₩1,350 | ₩1,389 | ₩1,340 | ₩1,354 | +0.30% | 64.8만 |
|---|
| 2025.11.06 | ₩1,388 | ₩1,410 | ₩1,369 | ₩1,386 | -0.14% | 28.8만 |
|---|
| 2025.11.05 | ₩1,403 | ₩1,411 | ₩1,339 | ₩1,385 | -1.28% | 67.9만 |
|---|
| 2025.11.04 | ₩1,414 | ₩1,427 | ₩1,401 | ₩1,408 | -0.42% | 36.2만 |
|---|
| 2025.11.03 | ₩1,442 | ₩1,459 | ₩1,407 | ₩1,415 | -1.87% | 65.5만 |
|---|
| 2025.10.31 | ₩1,448 | ₩1,463 | ₩1,439 | ₩1,455 | +0.48% | 25.3만 |
|---|
| 2025.10.30 | ₩1,461 | ₩1,473 | ₩1,435 | ₩1,449 | -0.82% | 42.9만 |
|---|
| 2025.10.29 | ₩1,501 | ₩1,501 | ₩1,459 | ₩1,460 | -2.73% | 48만 |
|---|
| 2025.10.28 | ₩1,503 | ₩1,503 | ₩1,477 | ₩1,490 | -0.86% | 21.8만 |
|---|
| 2025.10.27 | ₩1,497 | ₩1,512 | ₩1,476 | ₩1,490 | -0.47% | 69.4만 |
|---|
| 2025.10.24 | ₩1,489 | ₩1,526 | ₩1,487 | ₩1,489 | 0.00% | 60.3만 |
|---|
| 2025.10.23 | ₩1,495 | ₩1,515 | ₩1,473 | ₩1,489 | -0.40% | 36.6만 |
|---|
| 2025.10.22 | ₩1,466 | ₩1,497 | ₩1,449 | ₩1,480 | +0.95% | 52.1만 |
|---|
| 2025.10.21 | ₩1,496 | ₩1,496 | ₩1,465 | ₩1,472 | -1.60% | 55.6만 |
|---|
| 2025.10.20 | ₩1,469 | ₩1,481 | ₩1,445 | ₩1,480 | +0.75% | 26만 |
|---|
| 2025.10.17 | ₩1,503 | ₩1,503 | ₩1,459 | ₩1,461 | -2.79% | 64.4만 |
|---|
| 2025.10.16 | ₩1,513 | ₩1,543 | ₩1,495 | ₩1,504 | -0.59% | 71.6만 |
|---|
| 2025.10.15 | ₩1,514 | ₩1,580 | ₩1,486 | ₩1,520 | +0.40% | 41.5만 |
|---|
| 2025.10.14 | ₩1,533 | ₩1,578 | ₩1,505 | ₩1,508 | -1.63% | 101.9만 |
|---|
| 2025.10.13 | ₩1,550 | ₩1,583 | ₩1,542 | ₩1,553 | +0.19% | 44.1만 |
|---|
| 2025.10.10 | ₩1,551 | ₩1,630 | ₩1,538 | ₩1,590 | +2.51% | 137.5만 |
|---|