시장 데이터를 불러오는 중
전체 종목
에이티넘인베스트 과거 주가
에이티넘인베스트 · 021080.KQ · KOSDAQ
주요 제품·사업: 벤처캐피탈
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
에이티넘인베스트 · 021080.KQ · KOSDAQ
주요 제품·사업: 벤처캐피탈
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,030 | ₩2,035 | ₩1,991 | ₩1,995 | -1.72% | 4.1만 |
| 2026.10.08 | ₩2,040 | ₩2,040 | ₩2,005 | ₩2,030 | -0.49% | 9.6만 |
| 2026.10.07 | ₩2,050 | ₩2,050 | ₩2,015 | ₩2,045 | -0.24% | 7.8만 |
| 2026.10.06 | ₩2,115 | ₩2,140 | ₩2,015 | ₩2,030 | -4.02% | 46.9만 |
| 2026.10.02 | ₩2,075 | ₩2,125 | ₩2,070 | ₩2,090 | +0.72% | 10.2만 |
| 2026.10.01 | ₩2,065 | ₩2,090 | ₩2,030 | ₩2,075 | +0.48% | 9.6만 |
| 2026.09.30 | ₩2,065 | ₩2,080 | ₩2,030 | ₩2,040 | -1.21% | 6.7만 |
| 2026.09.29 | ₩2,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,045 |
| ₩2,060 |
| -0.96% |
| 13.4만 |
| 2026.09.28 | ₩2,080 | ₩2,110 | ₩2,080 | ₩2,100 | +0.96% | 6.7만 |
|---|
| 2026.09.23 | ₩2,105 | ₩2,105 | ₩2,065 | ₩2,085 | -0.95% | 13만 |
|---|
| 2026.09.22 | ₩2,110 | ₩2,135 | ₩2,050 | ₩2,075 | -1.66% | 22.9만 |
|---|
| 2026.09.21 | ₩2,125 | ₩2,135 | ₩2,085 | ₩2,100 | -1.18% | 16.1만 |
|---|
| 2026.09.18 | ₩2,140 | ₩2,145 | ₩2,105 | ₩2,120 | -0.93% | 4.4만 |
|---|
| 2026.09.17 | ₩2,145 | ₩2,145 | ₩2,095 | ₩2,100 | -2.10% | 8.3만 |
|---|
| 2026.09.16 | ₩2,120 | ₩2,125 | ₩2,100 | ₩2,105 | -0.71% | 7.7만 |
|---|
| 2026.09.15 | ₩2,115 | ₩2,150 | ₩2,105 | ₩2,120 | +0.24% | 24.9만 |
|---|
| 2026.09.14 | ₩2,160 | ₩2,170 | ₩2,120 | ₩2,125 | -1.62% | 10.7만 |
|---|
| 2026.09.11 | ₩2,145 | ₩2,175 | ₩2,130 | ₩2,160 | +0.70% | 8.2만 |
|---|
| 2026.09.10 | ₩2,195 | ₩2,195 | ₩2,135 | ₩2,160 | -1.59% | 9.2만 |
|---|
| 2026.09.09 | ₩2,160 | ₩2,225 | ₩2,150 | ₩2,190 | +1.39% | 16.6만 |
|---|
| 2026.09.08 | ₩2,195 | ₩2,200 | ₩2,150 | ₩2,155 | -1.82% | 11.1만 |
|---|
| 2026.09.07 | ₩2,180 | ₩2,215 | ₩2,160 | ₩2,185 | +0.23% | 12.6만 |
|---|
| 2026.09.04 | ₩2,160 | ₩2,255 | ₩2,155 | ₩2,185 | +1.16% | 14.9만 |
|---|
| 2026.09.03 | ₩2,190 | ₩2,230 | ₩2,120 | ₩2,140 | -2.28% | 20.6만 |
|---|
| 2026.09.02 | ₩2,285 | ₩2,285 | ₩2,170 | ₩2,180 | -4.60% | 18.7만 |
|---|
| 2026.09.01 | ₩2,275 | ₩2,295 | ₩2,225 | ₩2,285 | +0.44% | 13.8만 |
|---|
| 2026.08.31 | ₩2,230 | ₩2,270 | ₩2,180 | ₩2,270 | +1.79% | 19.8만 |
|---|
| 2026.08.28 | ₩2,280 | ₩2,290 | ₩2,220 | ₩2,285 | +0.22% | 8.5만 |
|---|
| 2026.08.27 | ₩2,275 | ₩2,285 | ₩2,230 | ₩2,240 | -1.54% | 11.2만 |
|---|
| 2026.08.26 | ₩2,270 | ₩2,295 | ₩2,220 | ₩2,260 | -0.44% | 9.9만 |
|---|
| 2026.08.25 | ₩2,175 | ₩2,290 | ₩2,125 | ₩2,270 | +4.37% | 17.9만 |
|---|
| 2026.08.24 | ₩2,320 | ₩2,365 | ₩2,185 | ₩2,185 | -5.82% | 26.2만 |
|---|
| 2026.08.21 | ₩2,185 | ₩2,320 | ₩2,110 | ₩2,240 | +2.52% | 31.5만 |
|---|
| 2026.08.20 | ₩2,160 | ₩2,250 | ₩2,160 | ₩2,185 | +1.16% | 12.9만 |
|---|
| 2026.08.19 | ₩2,195 | ₩2,195 | ₩2,130 | ₩2,145 | -2.28% | 16.4만 |
|---|
| 2026.08.18 | ₩2,350 | ₩2,365 | ₩2,220 | ₩2,225 | -5.32% | 39.7만 |
|---|
| 2026.08.14 | ₩2,370 | ₩2,415 | ₩2,340 | ₩2,385 | +0.63% | 11.4만 |
|---|
| 2026.08.13 | ₩2,425 | ₩2,450 | ₩2,360 | ₩2,360 | -2.68% | 14.2만 |
|---|
| 2026.08.12 | ₩2,435 | ₩2,440 | ₩2,360 | ₩2,395 | -1.64% | 14.5만 |
|---|
| 2026.08.11 | ₩2,375 | ₩2,450 | ₩2,355 | ₩2,435 | +2.53% | 16.9만 |
|---|
| 2026.08.10 | ₩2,320 | ₩2,395 | ₩2,315 | ₩2,375 | +2.37% | 13만 |
|---|
| 2026.08.07 | ₩2,305 | ₩2,355 | ₩2,275 | ₩2,305 | 0.00% | 9.3만 |
|---|
| 2026.08.06 | ₩2,335 | ₩2,340 | ₩2,275 | ₩2,305 | -1.28% | 15.4만 |
|---|
| 2026.08.05 | ₩2,300 | ₩2,370 | ₩2,300 | ₩2,340 | +1.74% | 39.5만 |
|---|
| 2026.08.04 | ₩2,140 | ₩2,280 | ₩2,140 | ₩2,280 | +6.54% | 37.5만 |
|---|
| 2026.08.03 | ₩2,095 | ₩2,210 | ₩2,080 | ₩2,125 | +1.43% | 31.3만 |
|---|
| 2026.07.31 | ₩2,025 | ₩2,140 | ₩2,020 | ₩2,120 | +4.69% | 25.4만 |
|---|
| 2026.07.30 | ₩1,943 | ₩2,030 | ₩1,939 | ₩1,975 | +1.65% | 20.7만 |
|---|
| 2026.07.29 | ₩2,030 | ₩2,095 | ₩1,870 | ₩1,943 | -4.29% | 61.9만 |
|---|
| 2026.07.28 | ₩2,150 | ₩2,150 | ₩2,020 | ₩2,020 | -6.05% | 49.9만 |
|---|
| 2026.07.27 | ₩2,160 | ₩2,200 | ₩2,125 | ₩2,170 | +0.46% | 15.2만 |
|---|
| 2026.07.24 | ₩2,180 | ₩2,180 | ₩2,090 | ₩2,110 | -3.21% | 19.7만 |
|---|
| 2026.07.23 | ₩2,095 | ₩2,180 | ₩2,090 | ₩2,180 | +4.06% | 23만 |
|---|
| 2026.07.22 | ₩2,125 | ₩2,175 | ₩2,075 | ₩2,075 | -2.35% | 34만 |
|---|
| 2026.07.21 | ₩2,080 | ₩2,135 | ₩2,045 | ₩2,100 | +0.96% | 16.9만 |
|---|
| 2026.07.20 | ₩2,100 | ₩2,140 | ₩2,060 | ₩2,075 | -1.19% | 23만 |
|---|
| 2026.07.16 | ₩2,210 | ₩2,210 | ₩2,130 | ₩2,140 | -3.17% | 17.9만 |
|---|
| 2026.07.15 | ₩2,140 | ₩2,215 | ₩2,120 | ₩2,210 | +3.27% | 29.6만 |
|---|
| 2026.07.14 | ₩2,150 | ₩2,180 | ₩2,050 | ₩2,090 | -2.79% | 52.4만 |
|---|
| 2026.07.13 | ₩2,230 | ₩2,315 | ₩2,130 | ₩2,130 | -4.48% | 28.9만 |
|---|
| 2026.07.10 | ₩2,105 | ₩2,250 | ₩2,100 | ₩2,230 | +5.94% | 30.8만 |
|---|
| 2026.07.09 | ₩2,115 | ₩2,145 | ₩2,055 | ₩2,090 | -1.18% | 26.7만 |
|---|
| 2026.07.08 | ₩2,110 | ₩2,130 | ₩2,060 | ₩2,080 | -1.42% | 39.8만 |
|---|
| 2026.07.07 | ₩2,120 | ₩2,175 | ₩2,055 | ₩2,115 | -0.24% | 31.6만 |
|---|
| 2026.07.06 | ₩2,180 | ₩2,220 | ₩2,110 | ₩2,160 | -0.92% | 24.2만 |
|---|
| 2026.07.03 | ₩2,130 | ₩2,180 | ₩2,065 | ₩2,180 | +2.35% | 46.7만 |
|---|
| 2026.07.02 | ₩2,145 | ₩2,190 | ₩2,090 | ₩2,160 | +0.70% | 28.3만 |
|---|
| 2026.07.01 | ₩2,165 | ₩2,240 | ₩2,130 | ₩2,165 | 0.00% | 66.2만 |
|---|
| 2026.06.30 | ₩2,270 | ₩2,300 | ₩2,125 | ₩2,165 | -4.63% | 45.7만 |
|---|
| 2026.06.29 | ₩2,080 | ₩2,270 | ₩2,080 | ₩2,255 | +8.41% | 54.8만 |
|---|
| 2026.06.26 | ₩2,270 | ₩2,270 | ₩2,070 | ₩2,115 | -6.83% | 54.7만 |
|---|
| 2026.06.25 | ₩2,305 | ₩2,370 | ₩2,215 | ₩2,230 | -3.25% | 33.6만 |
|---|
| 2026.06.24 | ₩2,305 | ₩2,315 | ₩2,185 | ₩2,290 | -0.65% | 50.9만 |
|---|
| 2026.06.23 | ₩2,540 | ₩2,540 | ₩2,245 | ₩2,265 | -10.83% | 168.8만 |
|---|
| 2026.06.22 | ₩2,585 | ₩2,615 | ₩2,445 | ₩2,510 | -2.90% | 31.8만 |
|---|
| 2026.06.19 | ₩2,680 | ₩2,705 | ₩2,510 | ₩2,580 | -3.73% | 53.8만 |
|---|
| 2026.06.18 | ₩2,805 | ₩2,830 | ₩2,690 | ₩2,705 | -3.57% | 28.2만 |
|---|
| 2026.06.17 | ₩2,840 | ₩2,875 | ₩2,780 | ₩2,830 | -0.35% | 21.9만 |
|---|
| 2026.06.16 | ₩2,925 | ₩2,940 | ₩2,830 | ₩2,835 | -3.08% | 48만 |
|---|
| 2026.06.15 | ₩2,945 | ₩3,030 | ₩2,865 | ₩2,915 | -1.02% | 27.5만 |
|---|
| 2026.06.12 | ₩2,865 | ₩2,955 | ₩2,835 | ₩2,915 | +1.75% | 29.9만 |
|---|
| 2026.06.11 | ₩2,745 | ₩2,825 | ₩2,710 | ₩2,785 | +1.46% | 32.3만 |
|---|
| 2026.06.10 | ₩2,830 | ₩2,885 | ₩2,720 | ₩2,820 | -0.35% | 2 |
|---|
| 2026.06.09 | ₩2,690 | ₩2,955 | ₩2,690 | ₩2,845 | +5.76% | 61.1만 |
|---|
| 2026.06.08 | ₩2,705 | ₩2,785 | ₩2,640 | ₩2,690 | -0.55% | 67.3만 |
|---|
| 2026.06.05 | ₩2,980 | ₩3,005 | ₩2,845 | ₩2,900 | -2.68% | 76.4만 |
|---|
| 2026.06.04 | ₩3,245 | ₩3,245 | ₩3,010 | ₩3,015 | -7.09% | 166만 |
|---|
| 2026.06.02 | ₩3,000 | ₩3,945 | ₩2,890 | ₩3,275 | +9.17% | 1343만 |
|---|
| 2026.06.01 | ₩3,060 | ₩3,250 | ₩2,935 | ₩3,035 | -0.82% | 74.5만 |
|---|
| 2026.05.29 | ₩3,100 | ₩3,160 | ₩2,945 | ₩3,055 | -1.45% | 46.8만 |
|---|
| 2026.05.28 | ₩3,120 | ₩3,135 | ₩2,915 | ₩3,030 | -2.88% | 25.2만 |
|---|
| 2026.05.27 | ₩3,105 | ₩3,160 | ₩2,995 | ₩3,030 | -2.42% | 23.3만 |
|---|
| 2026.05.26 | ₩3,250 | ₩3,320 | ₩3,110 | ₩3,110 | -4.31% | 30.4만 |
|---|
| 2026.05.22 | ₩3,045 | ₩3,205 | ₩3,025 | ₩3,195 | +4.93% | 24.6만 |
|---|
| 2026.05.21 | ₩2,955 | ₩3,070 | ₩2,920 | ₩3,045 | +3.05% | 19.6만 |
|---|
| 2026.05.20 | ₩3,030 | ₩3,035 | ₩2,865 | ₩2,880 | -4.95% | 38.8만 |
|---|
| 2026.05.19 | ₩3,110 | ₩3,125 | ₩2,970 | ₩3,030 | -2.57% | 34.6만 |
|---|
| 2026.05.18 | ₩3,130 | ₩3,180 | ₩3,000 | ₩3,130 | 0.00% | 28.3만 |
|---|
| 2026.05.15 | ₩3,370 | ₩3,410 | ₩3,070 | ₩3,130 | -7.12% | 62.1만 |
|---|
| 2026.05.14 | ₩3,340 | ₩3,365 | ₩3,210 | ₩3,355 | +0.45% | 28.2만 |
|---|
| 2026.05.13 | ₩3,395 | ₩3,395 | ₩3,260 | ₩3,300 | -2.80% | 18.8만 |
|---|
| 2026.05.12 | ₩3,495 | ₩3,500 | ₩3,315 | ₩3,395 | -2.86% | 37.1만 |
|---|
| 2026.05.11 | ₩3,500 | ₩3,625 | ₩3,370 | ₩3,480 | -0.57% | 71.8만 |
|---|
| 2026.05.08 | ₩3,300 | ₩3,510 | ₩3,215 | ₩3,450 | +4.55% | 66만 |
|---|
| 2026.05.07 | ₩3,340 | ₩3,340 | ₩3,200 | ₩3,260 | -2.40% | 34.5만 |
|---|
| 2026.05.06 | ₩3,340 | ₩3,425 | ₩3,240 | ₩3,285 | -1.65% | 48만 |
|---|
| 2026.05.04 | ₩3,380 | ₩3,445 | ₩3,330 | ₩3,335 | -1.33% | 37.5만 |
|---|
| 2026.04.30 | ₩3,430 | ₩3,450 | ₩3,340 | ₩3,370 | -1.75% | 28.8만 |
|---|
| 2026.04.29 | ₩3,600 | ₩3,600 | ₩3,380 | ₩3,430 | -4.72% | 48.1만 |
|---|
| 2026.04.28 | ₩3,600 | ₩3,635 | ₩3,520 | ₩3,575 | -0.69% | 34.7만 |
|---|
| 2026.04.27 | ₩3,600 | ₩3,715 | ₩3,575 | ₩3,600 | 0.00% | 70.6만 |
|---|
| 2026.04.24 | ₩3,485 | ₩3,590 | ₩3,435 | ₩3,575 | +2.58% | 45.9만 |
|---|
| 2026.04.23 | ₩3,460 | ₩3,495 | ₩3,365 | ₩3,485 | +0.72% | 32.2만 |
|---|
| 2026.04.22 | ₩3,415 | ₩3,565 | ₩3,335 | ₩3,460 | +1.32% | 50.8만 |
|---|
| 2026.04.21 | ₩3,475 | ₩3,525 | ₩3,370 | ₩3,415 | -1.73% | 25.6만 |
|---|
| 2026.04.20 | ₩3,310 | ₩3,595 | ₩3,300 | ₩3,465 | +4.68% | 82.4만 |
|---|
| 2026.04.17 | ₩3,335 | ₩3,370 | ₩3,270 | ₩3,310 | -0.75% | 25만 |
|---|
| 2026.04.16 | ₩3,245 | ₩3,395 | ₩3,245 | ₩3,335 | +2.77% | 53.3만 |
|---|
| 2026.04.15 | ₩3,350 | ₩3,435 | ₩3,265 | ₩3,270 | -2.39% | 58.9만 |
|---|
| 2026.04.14 | ₩3,060 | ₩3,345 | ₩3,060 | ₩3,265 | +6.70% | 97.8만 |
|---|
| 2026.04.13 | ₩3,075 | ₩3,090 | ₩2,930 | ₩3,030 | -1.46% | 25.3만 |
|---|
| 2026.04.10 | ₩2,935 | ₩3,130 | ₩2,895 | ₩3,090 | +5.28% | 64.6만 |
|---|
| 2026.04.09 | ₩3,005 | ₩3,005 | ₩2,880 | ₩2,890 | -3.83% | 21.5만 |
|---|
| 2026.04.08 | ₩2,940 | ₩3,020 | ₩2,910 | ₩3,010 | +2.38% | 24.3만 |
|---|
| 2026.04.07 | ₩2,915 | ₩2,950 | ₩2,825 | ₩2,845 | -2.40% | 19.8만 |
|---|
| 2026.04.06 | ₩2,950 | ₩2,950 | ₩2,875 | ₩2,915 | -1.19% | 18.1만 |
|---|
| 2026.04.03 | ₩2,950 | ₩3,030 | ₩2,920 | ₩2,935 | -0.51% | 17.3만 |
|---|
| 2026.04.02 | ₩3,095 | ₩3,105 | ₩2,865 | ₩2,935 | -5.17% | 35.4만 |
|---|
| 2026.04.01 | ₩3,000 | ₩3,110 | ₩3,000 | ₩3,090 | +3.00% | 27.9만 |
|---|
| 2026.03.31 | ₩3,070 | ₩3,085 | ₩2,915 | ₩2,925 | -4.72% | 31.7만 |
|---|
| 2026.03.30 | ₩3,085 | ₩3,150 | ₩2,950 | ₩3,115 | +0.97% | 36.8만 |
|---|
| 2026.03.27 | ₩2,950 | ₩3,145 | ₩2,860 | ₩3,110 | +5.42% | 42.5만 |
|---|
| 2026.03.26 | ₩2,990 | ₩3,045 | ₩2,910 | ₩2,955 | -1.17% | 21.6만 |
|---|
| 2026.03.25 | ₩2,850 | ₩3,000 | ₩2,840 | ₩2,990 | +4.91% | 42.7만 |
|---|
| 2026.03.24 | ₩2,850 | ₩2,920 | ₩2,755 | ₩2,840 | -0.35% | 51.7만 |
|---|
| 2026.03.23 | ₩2,975 | ₩2,975 | ₩2,800 | ₩2,810 | -5.55% | 63.7만 |
|---|
| 2026.03.20 | ₩3,070 | ₩3,100 | ₩3,000 | ₩3,010 | -1.95% | 24.5만 |
|---|
| 2026.03.19 | ₩3,090 | ₩3,090 | ₩2,985 | ₩3,030 | -1.94% | 33.1만 |
|---|
| 2026.03.18 | ₩3,115 | ₩3,170 | ₩3,095 | ₩3,110 | -0.16% | 33.5만 |
|---|
| 2026.03.17 | ₩3,120 | ₩3,250 | ₩3,080 | ₩3,095 | -0.80% | 28.9만 |
|---|
| 2026.03.16 | ₩3,195 | ₩3,225 | ₩3,055 | ₩3,085 | -3.44% | 37만 |
|---|
| 2026.03.13 | ₩3,050 | ₩3,265 | ₩3,045 | ₩3,195 | +4.75% | 29.6만 |
|---|
| 2026.03.12 | ₩3,260 | ₩3,290 | ₩3,075 | ₩3,140 | -3.68% | 70만 |
|---|
| 2026.03.11 | ₩3,225 | ₩3,400 | ₩3,225 | ₩3,320 | +2.95% | 113.4만 |
|---|
| 2026.03.10 | ₩3,100 | ₩3,290 | ₩3,100 | ₩3,225 | +4.03% | 53.5만 |
|---|
| 2026.03.09 | ₩3,110 | ₩3,110 | ₩2,890 | ₩2,975 | -4.34% | 40만 |
|---|
| 2026.03.06 | ₩3,155 | ₩3,310 | ₩3,055 | ₩3,240 | +2.69% | 49.1만 |
|---|
| 2026.03.05 | ₩2,990 | ₩3,200 | ₩2,990 | ₩3,155 | +5.52% | 56.6만 |
|---|
| 2026.03.04 | ₩3,155 | ₩3,200 | ₩2,820 | ₩2,835 | -10.14% | 88.9만 |
|---|
| 2026.03.03 | ₩3,325 | ₩3,535 | ₩3,290 | ₩3,295 | -0.90% | 73.7만 |
|---|
| 2026.02.27 | ₩3,455 | ₩3,525 | ₩3,400 | ₩3,475 | +0.58% | 40.2만 |
|---|
| 2026.02.26 | ₩3,550 | ₩3,640 | ₩3,435 | ₩3,455 | -2.68% | 60만 |
|---|
| 2026.02.25 | ₩3,535 | ₩3,570 | ₩3,390 | ₩3,515 | -0.57% | 84.8만 |
|---|
| 2026.02.24 | ₩3,700 | ₩3,700 | ₩3,485 | ₩3,525 | -4.73% | 91.3만 |
|---|
| 2026.02.23 | ₩3,840 | ₩4,000 | ₩3,730 | ₩3,755 | -2.21% | 154.4만 |
|---|
| 2026.02.20 | ₩3,655 | ₩3,810 | ₩3,520 | ₩3,785 | +3.56% | 104만 |
|---|
| 2026.02.19 | ₩3,520 | ₩3,725 | ₩3,505 | ₩3,630 | +3.13% | 145.8만 |
|---|
| 2026.02.13 | ₩3,350 | ₩3,515 | ₩3,285 | ₩3,430 | +2.39% | 83.8만 |
|---|
| 2026.02.12 | ₩3,385 | ₩3,405 | ₩3,320 | ₩3,350 | -1.03% | 48.3만 |
|---|
| 2026.02.11 | ₩3,350 | ₩3,450 | ₩3,285 | ₩3,380 | +0.90% | 75.8만 |
|---|
| 2026.02.10 | ₩3,290 | ₩3,475 | ₩3,250 | ₩3,380 | +2.74% | 138.7만 |
|---|
| 2026.02.09 | ₩3,235 | ₩3,340 | ₩3,215 | ₩3,290 | +1.70% | 35.9만 |
|---|
| 2026.02.06 | ₩3,140 | ₩3,245 | ₩3,040 | ₩3,175 | +1.11% | 59.9만 |
|---|
| 2026.02.05 | ₩3,300 | ₩3,350 | ₩3,175 | ₩3,210 | -2.73% | 45.3만 |
|---|
| 2026.02.04 | ₩3,355 | ₩3,445 | ₩3,300 | ₩3,350 | -0.15% | 63.9만 |
|---|
| 2026.02.03 | ₩3,210 | ₩3,475 | ₩3,210 | ₩3,385 | +5.45% | 123만 |
|---|
| 2026.02.02 | ₩3,210 | ₩3,300 | ₩3,110 | ₩3,140 | -2.18% | 69.5만 |
|---|
| 2026.01.30 | ₩3,425 | ₩3,425 | ₩3,250 | ₩3,290 | -3.94% | 112.4만 |
|---|
| 2026.01.29 | ₩3,265 | ₩3,580 | ₩3,180 | ₩3,465 | +6.13% | 318만 |
|---|
| 2026.01.28 | ₩3,350 | ₩3,350 | ₩3,200 | ₩3,265 | -2.54% | 182.9만 |
|---|
| 2026.01.27 | ₩3,165 | ₩3,345 | ₩3,120 | ₩3,235 | +2.21% | 109.3만 |
|---|
| 2026.01.26 | ₩2,840 | ₩3,255 | ₩2,840 | ₩3,165 | +11.44% | 238.3만 |
|---|
| 2026.01.23 | ₩2,665 | ₩2,880 | ₩2,665 | ₩2,835 | +6.38% | 85.9만 |
|---|
| 2026.01.22 | ₩2,615 | ₩2,755 | ₩2,615 | ₩2,655 | +1.53% | 38.8만 |
|---|
| 2026.01.21 | ₩2,650 | ₩2,690 | ₩2,590 | ₩2,615 | -1.32% | 36.8만 |
|---|
| 2026.01.20 | ₩2,650 | ₩2,720 | ₩2,625 | ₩2,700 | +1.89% | 16.6만 |
|---|
| 2026.01.19 | ₩2,710 | ₩2,710 | ₩2,645 | ₩2,655 | -2.03% | 25.8만 |
|---|
| 2026.01.16 | ₩2,730 | ₩2,765 | ₩2,680 | ₩2,685 | -1.65% | 22.3만 |
|---|
| 2026.01.15 | ₩2,670 | ₩2,735 | ₩2,670 | ₩2,720 | +1.87% | 16.3만 |
|---|
| 2026.01.14 | ₩2,650 | ₩2,720 | ₩2,605 | ₩2,700 | +1.89% | 25.9만 |
|---|
| 2026.01.13 | ₩2,795 | ₩2,795 | ₩2,615 | ₩2,630 | -5.90% | 90.5만 |
|---|
| 2026.01.12 | ₩2,765 | ₩2,840 | ₩2,750 | ₩2,765 | 0.00% | 23.2만 |
|---|
| 2026.01.09 | ₩2,770 | ₩2,800 | ₩2,745 | ₩2,765 | -0.18% | 24.8만 |
|---|
| 2026.01.08 | ₩2,840 | ₩2,850 | ₩2,760 | ₩2,760 | -2.82% | 37.2만 |
|---|
| 2026.01.07 | ₩2,900 | ₩2,900 | ₩2,780 | ₩2,840 | -2.07% | 45.7만 |
|---|
| 2026.01.06 | ₩2,895 | ₩2,970 | ₩2,860 | ₩2,885 | -0.35% | 28.9만 |
|---|
| 2026.01.05 | ₩2,870 | ₩2,915 | ₩2,835 | ₩2,895 | +0.87% | 32.7만 |
|---|
| 2026.01.02 | ₩2,870 | ₩2,915 | ₩2,840 | ₩2,870 | 0.00% | 23.8만 |
|---|
| 2025.12.30 | ₩2,910 | ₩2,915 | ₩2,830 | ₩2,870 | -1.37% | 36.1만 |
|---|
| 2025.12.29 | ₩2,940 | ₩2,950 | ₩2,865 | ₩2,910 | -1.02% | 49.6만 |
|---|
| 2025.12.26 | ₩3,100 | ₩3,105 | ₩2,990 | ₩3,020 | -2.58% | 43.2만 |
|---|
| 2025.12.24 | ₩3,115 | ₩3,155 | ₩3,065 | ₩3,085 | -0.96% | 48.2만 |
|---|
| 2025.12.23 | ₩3,315 | ₩3,315 | ₩3,060 | ₩3,125 | -5.73% | 95.1만 |
|---|
| 2025.12.22 | ₩3,230 | ₩3,385 | ₩3,120 | ₩3,345 | +3.56% | 136.3만 |
|---|
| 2025.12.19 | ₩3,210 | ₩3,320 | ₩3,115 | ₩3,210 | 0.00% | 419.7만 |
|---|
| 2025.12.18 | ₩2,970 | ₩3,150 | ₩2,965 | ₩3,095 | +4.21% | 70.1만 |
|---|
| 2025.12.17 | ₩3,015 | ₩3,070 | ₩2,965 | ₩3,035 | +0.66% | 31.9만 |
|---|
| 2025.12.16 | ₩3,040 | ₩3,090 | ₩2,965 | ₩3,015 | -0.82% | 51.2만 |
|---|
| 2025.12.15 | ₩3,135 | ₩3,165 | ₩3,035 | ₩3,120 | -0.48% | 59만 |
|---|
| 2025.12.12 | ₩3,030 | ₩3,155 | ₩3,030 | ₩3,150 | +3.96% | 57.9만 |
|---|
| 2025.12.11 | ₩3,025 | ₩3,055 | ₩3,000 | ₩3,015 | -0.33% | 20.5만 |
|---|
| 2025.12.10 | ₩3,070 | ₩3,070 | ₩2,975 | ₩3,025 | -1.47% | 26.6만 |
|---|
| 2025.12.09 | ₩3,100 | ₩3,100 | ₩2,985 | ₩3,035 | -2.10% | 64.9만 |
|---|
| 2025.12.08 | ₩3,160 | ₩3,235 | ₩3,055 | ₩3,100 | -1.90% | 128.5만 |
|---|
| 2025.12.05 | ₩2,915 | ₩3,100 | ₩2,880 | ₩3,090 | +6.00% | 89.5만 |
|---|
| 2025.12.04 | ₩2,975 | ₩2,975 | ₩2,865 | ₩2,895 | -2.69% | 50.9만 |
|---|
| 2025.12.03 | ₩2,990 | ₩3,015 | ₩2,935 | ₩2,985 | -0.17% | 48.9만 |
|---|
| 2025.12.02 | ₩2,980 | ₩3,015 | ₩2,940 | ₩2,985 | +0.17% | 56.3만 |
|---|
| 2025.12.01 | ₩2,975 | ₩3,140 | ₩2,935 | ₩2,980 | +0.17% | 239.1만 |
|---|
| 2025.11.28 | ₩2,665 | ₩2,920 | ₩2,655 | ₩2,865 | +7.50% | 118.6만 |
|---|
| 2025.11.27 | ₩2,660 | ₩2,670 | ₩2,625 | ₩2,655 | -0.19% | 22.9만 |
|---|
| 2025.11.26 | ₩2,605 | ₩2,660 | ₩2,590 | ₩2,645 | +1.54% | 15.8만 |
|---|
| 2025.11.25 | ₩2,650 | ₩2,660 | ₩2,575 | ₩2,605 | -1.70% | 16.4만 |
|---|
| 2025.11.24 | ₩2,630 | ₩2,645 | ₩2,590 | ₩2,625 | -0.19% | 8.7만 |
|---|
| 2025.11.21 | ₩2,635 | ₩2,660 | ₩2,590 | ₩2,620 | -0.57% | 14만 |
|---|
| 2025.11.20 | ₩2,660 | ₩2,710 | ₩2,625 | ₩2,680 | +0.75% | 28.5만 |
|---|
| 2025.11.19 | ₩2,585 | ₩2,650 | ₩2,535 | ₩2,630 | +1.74% | 29.8만 |
|---|
| 2025.11.18 | ₩2,585 | ₩2,615 | ₩2,550 | ₩2,590 | +0.19% | 29.4만 |
|---|
| 2025.11.17 | ₩2,635 | ₩2,635 | ₩2,550 | ₩2,610 | -0.95% | 30.1만 |
|---|
| 2025.11.14 | ₩2,605 | ₩2,670 | ₩2,585 | ₩2,630 | +0.96% | 29.8만 |
|---|
| 2025.11.13 | ₩2,630 | ₩2,720 | ₩2,585 | ₩2,635 | +0.19% | 126.7만 |
|---|
| 2025.11.12 | ₩2,495 | ₩2,560 | ₩2,485 | ₩2,540 | +1.80% | 11만 |
|---|
| 2025.11.11 | ₩2,500 | ₩2,535 | ₩2,470 | ₩2,505 | +0.20% | 14만 |
|---|
| 2025.11.10 | ₩2,430 | ₩2,525 | ₩2,430 | ₩2,500 | +2.88% | 13.5만 |
|---|
| 2025.11.07 | ₩2,475 | ₩2,475 | ₩2,385 | ₩2,420 | -2.22% | 27.8만 |
|---|
| 2025.11.06 | ₩2,455 | ₩2,500 | ₩2,440 | ₩2,475 | +0.81% | 13.8만 |
|---|
| 2025.11.05 | ₩2,500 | ₩2,500 | ₩2,375 | ₩2,450 | -2.00% | 19.3만 |
|---|
| 2025.11.04 | ₩2,470 | ₩2,500 | ₩2,420 | ₩2,500 | +1.21% | 14.6만 |
|---|
| 2025.11.03 | ₩2,550 | ₩2,555 | ₩2,470 | ₩2,485 | -2.55% | 14.5만 |
|---|
| 2025.10.31 | ₩2,545 | ₩2,565 | ₩2,490 | ₩2,540 | -0.20% | 17.8만 |
|---|
| 2025.10.30 | ₩2,550 | ₩2,565 | ₩2,500 | ₩2,505 | -1.76% | 14만 |
|---|
| 2025.10.29 | ₩2,555 | ₩2,570 | ₩2,520 | ₩2,550 | -0.20% | 15.2만 |
|---|
| 2025.10.28 | ₩2,620 | ₩2,625 | ₩2,550 | ₩2,570 | -1.91% | 11.8만 |
|---|
| 2025.10.27 | ₩2,535 | ₩2,615 | ₩2,485 | ₩2,600 | +2.56% | 19.3만 |
|---|
| 2025.10.24 | ₩2,515 | ₩2,540 | ₩2,480 | ₩2,530 | +0.60% | 12.3만 |
|---|
| 2025.10.23 | ₩2,555 | ₩2,570 | ₩2,515 | ₩2,515 | -1.57% | 6만 |
|---|
| 2025.10.22 | ₩2,550 | ₩2,565 | ₩2,490 | ₩2,555 | +0.20% | 14.2만 |
|---|
| 2025.10.21 | ₩2,550 | ₩2,590 | ₩2,500 | ₩2,565 | +0.59% | 29.5만 |
|---|
| 2025.10.20 | ₩2,540 | ₩2,570 | ₩2,505 | ₩2,565 | +0.98% | 9.7만 |
|---|
| 2025.10.17 | ₩2,550 | ₩2,560 | ₩2,495 | ₩2,540 | -0.39% | 27.4만 |
|---|
| 2025.10.16 | ₩2,585 | ₩2,620 | ₩2,555 | ₩2,560 | -0.97% | 12.5만 |
|---|
| 2025.10.15 | ₩2,535 | ₩2,605 | ₩2,530 | ₩2,585 | +1.97% | 11.3만 |
|---|
| 2025.10.14 | ₩2,600 | ₩2,600 | ₩2,520 | ₩2,530 | -2.69% | 19.4만 |
|---|
| 2025.10.13 | ₩2,570 | ₩2,630 | ₩2,560 | ₩2,585 | +0.58% | 12.8만 |
|---|