시장 데이터를 불러오는 중
전체 종목
플레이위드 과거 주가
023770.KQ · KOSDAQ
주요 제품·사업: 게임소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
023770.KQ · KOSDAQ
주요 제품·사업: 게임소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,640 | ₩2,900 | ₩2,600 | ₩2,795 | +5.87% | 4.6만 |
| 2026.10.07 | ₩2,700 | ₩2,730 | ₩2,615 | ₩2,635 | -2.41% | 1.2만 |
| 2026.10.06 | ₩2,590 | ₩2,800 | ₩2,585 | ₩2,730 | +5.41% | 1.8만 |
| 2026.10.02 | ₩2,540 | ₩2,635 | ₩2,540 | ₩2,610 | +2.76% | 1.3만 |
| 2026.10.01 | ₩2,485 | ₩2,570 | ₩2,450 | ₩2,570 | +3.42% | 1.9만 |
| 2026.09.30 | ₩2,510 | ₩2,555 | ₩2,440 | ₩2,515 | +0.20% | 5.4만 |
| 2026.09.29 | ₩2,600 | ₩2,660 | ₩2,510 | ₩2,510 | -3.46% | 4.6만 |
| 2026.09.28 | ₩2,650 | ₩2,690 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,560 |
| ₩2,625 |
| -0.94% |
| 7천 |
| 2026.09.23 | ₩2,665 | ₩2,665 | ₩2,560 | ₩2,645 | -0.75% | 1.2만 |
|---|
| 2026.09.22 | ₩2,600 | ₩2,650 | ₩2,575 | ₩2,620 | +0.77% | 9.4천 |
|---|
| 2026.09.21 | ₩2,700 | ₩2,720 | ₩2,605 | ₩2,650 | -1.85% | 1.5만 |
|---|
| 2026.09.18 | ₩2,915 | ₩2,915 | ₩2,580 | ₩2,620 | -10.12% | 2.7만 |
|---|
| 2026.09.17 | ₩2,580 | ₩2,695 | ₩2,580 | ₩2,660 | +3.10% | 5.9천 |
|---|
| 2026.09.16 | ₩2,640 | ₩2,675 | ₩2,550 | ₩2,600 | -1.52% | 1.2만 |
|---|
| 2026.09.15 | ₩2,685 | ₩2,685 | ₩2,560 | ₩2,640 | -1.68% | 8.2천 |
|---|
| 2026.09.14 | ₩2,640 | ₩2,750 | ₩2,600 | ₩2,695 | +2.08% | 2.5만 |
|---|
| 2026.09.11 | ₩2,705 | ₩2,845 | ₩2,600 | ₩2,640 | -2.40% | 1.4만 |
|---|
| 2026.09.10 | ₩2,695 | ₩2,720 | ₩2,510 | ₩2,705 | +0.37% | 2.4만 |
|---|
| 2026.09.09 | ₩2,690 | ₩2,730 | ₩2,475 | ₩2,695 | +0.19% | 3만 |
|---|
| 2026.09.08 | ₩2,895 | ₩2,895 | ₩2,610 | ₩2,690 | -7.08% | 5.5만 |
|---|
| 2026.09.07 | ₩2,870 | ₩3,000 | ₩2,680 | ₩2,895 | +0.87% | 4.8만 |
|---|
| 2026.09.04 | ₩2,720 | ₩2,910 | ₩2,690 | ₩2,870 | +5.51% | 11.2만 |
|---|
| 2026.09.03 | ₩2,640 | ₩2,820 | ₩2,430 | ₩2,720 | +3.03% | 8.1만 |
|---|
| 2026.09.02 | ₩2,560 | ₩2,670 | ₩2,445 | ₩2,640 | +3.13% | 8.7만 |
|---|
| 2026.09.01 | ₩2,330 | ₩2,665 | ₩2,325 | ₩2,590 | +11.16% | 32.5만 |
|---|
| 2026.08.31 | ₩2,320 | ₩2,325 | ₩2,280 | ₩2,320 | 0.00% | 4.6만 |
|---|
| 2026.08.28 | ₩2,315 | ₩2,325 | ₩2,275 | ₩2,320 | +0.22% | 9.1천 |
|---|
| 2026.08.27 | ₩2,320 | ₩2,330 | ₩2,265 | ₩2,325 | +0.22% | 1.4만 |
|---|
| 2026.08.26 | ₩2,330 | ₩2,330 | ₩2,280 | ₩2,325 | -0.21% | 7천 |
|---|
| 2026.08.25 | ₩2,320 | ₩2,350 | ₩2,260 | ₩2,340 | +0.86% | 1.1만 |
|---|
| 2026.08.24 | ₩2,330 | ₩2,330 | ₩2,265 | ₩2,330 | 0.00% | 1.3만 |
|---|
| 2026.08.21 | ₩2,330 | ₩2,335 | ₩2,280 | ₩2,330 | 0.00% | 9.3만 |
|---|
| 2026.08.20 | ₩2,330 | ₩2,335 | ₩2,295 | ₩2,330 | 0.00% | 1.7만 |
|---|
| 2026.08.19 | ₩2,330 | ₩2,340 | ₩2,280 | ₩2,340 | +0.43% | 1.4만 |
|---|
| 2026.08.18 | ₩2,365 | ₩2,405 | ₩2,295 | ₩2,360 | -0.21% | 6.1만 |
|---|
| 2026.08.14 | ₩2,395 | ₩2,405 | ₩2,315 | ₩2,365 | -1.25% | 1.5만 |
|---|
| 2026.08.13 | ₩2,420 | ₩2,420 | ₩2,260 | ₩2,395 | -1.03% | 4.7만 |
|---|
| 2026.08.12 | ₩2,390 | ₩2,440 | ₩2,315 | ₩2,420 | +1.26% | 6.7천 |
|---|
| 2026.08.11 | ₩2,450 | ₩2,450 | ₩2,320 | ₩2,390 | -2.45% | 1.1만 |
|---|
| 2026.08.10 | ₩2,440 | ₩2,460 | ₩2,350 | ₩2,350 | -3.69% | 1.1만 |
|---|
| 2026.08.07 | ₩2,500 | ₩2,500 | ₩2,380 | ₩2,440 | -2.40% | 5.7천 |
|---|
| 2026.08.06 | ₩2,485 | ₩2,530 | ₩2,410 | ₩2,500 | +0.60% | 3.8천 |
|---|
| 2026.08.05 | ₩2,480 | ₩2,500 | ₩2,390 | ₩2,485 | +0.20% | 2.1만 |
|---|
| 2026.08.04 | ₩2,430 | ₩2,495 | ₩2,360 | ₩2,480 | +2.06% | 8.5천 |
|---|
| 2026.08.03 | ₩2,530 | ₩2,530 | ₩2,380 | ₩2,430 | -3.95% | 1.5만 |
|---|
| 2026.07.31 | ₩2,335 | ₩2,500 | ₩2,270 | ₩2,500 | +7.07% | 2.3만 |
|---|
| 2026.07.30 | ₩2,325 | ₩2,340 | ₩2,260 | ₩2,310 | -0.65% | 9.3천 |
|---|
| 2026.07.29 | ₩2,285 | ₩2,355 | ₩2,135 | ₩2,340 | +2.41% | 1.9만 |
|---|
| 2026.07.28 | ₩2,345 | ₩2,380 | ₩2,270 | ₩2,335 | -0.43% | 1.5만 |
|---|
| 2026.07.27 | ₩2,365 | ₩2,380 | ₩2,300 | ₩2,300 | -2.75% | 1.4만 |
|---|
| 2026.07.24 | ₩2,330 | ₩2,375 | ₩2,290 | ₩2,365 | +1.50% | 7.9천 |
|---|
| 2026.07.23 | ₩2,365 | ₩2,390 | ₩2,290 | ₩2,330 | -1.48% | 1.4만 |
|---|
| 2026.07.22 | ₩2,395 | ₩2,395 | ₩2,205 | ₩2,320 | -3.13% | 6.7천 |
|---|
| 2026.07.21 | ₩2,345 | ₩2,465 | ₩2,295 | ₩2,320 | -1.07% | 1.7만 |
|---|
| 2026.07.20 | ₩2,450 | ₩2,500 | ₩2,330 | ₩2,345 | -4.29% | 6.2천 |
|---|
| 2026.07.16 | ₩2,500 | ₩2,500 | ₩2,425 | ₩2,450 | -2.00% | 6천 |
|---|
| 2026.07.15 | ₩2,460 | ₩2,510 | ₩2,395 | ₩2,460 | 0.00% | 1.9만 |
|---|
| 2026.07.14 | ₩2,500 | ₩2,540 | ₩2,265 | ₩2,455 | -1.80% | 7.3만 |
|---|
| 2026.07.13 | ₩2,435 | ₩2,670 | ₩2,355 | ₩2,500 | +2.67% | 1.9만 |
|---|
| 2026.07.10 | ₩2,405 | ₩2,495 | ₩2,300 | ₩2,435 | +1.25% | 2만 |
|---|
| 2026.07.09 | ₩2,385 | ₩2,495 | ₩2,325 | ₩2,400 | +0.63% | 1.6만 |
|---|
| 2026.07.08 | ₩2,300 | ₩2,350 | ₩2,235 | ₩2,325 | +1.09% | 1만 |
|---|
| 2026.07.07 | ₩2,300 | ₩2,345 | ₩2,270 | ₩2,295 | -0.22% | 1.6만 |
|---|
| 2026.07.06 | ₩2,345 | ₩2,380 | ₩2,290 | ₩2,300 | -1.92% | 1.6만 |
|---|
| 2026.07.03 | ₩2,390 | ₩2,430 | ₩2,335 | ₩2,345 | -1.88% | 1.1만 |
|---|
| 2026.07.02 | ₩2,310 | ₩2,400 | ₩2,265 | ₩2,390 | +3.46% | 2.9만 |
|---|
| 2026.07.01 | ₩2,290 | ₩2,315 | ₩2,225 | ₩2,310 | +0.87% | 2.7만 |
|---|
| 2026.06.30 | ₩2,290 | ₩2,310 | ₩2,230 | ₩2,290 | 0.00% | 1.5만 |
|---|
| 2026.06.29 | ₩2,290 | ₩2,310 | ₩2,170 | ₩2,290 | 0.00% | 1.3만 |
|---|
| 2026.06.26 | ₩2,320 | ₩2,320 | ₩2,180 | ₩2,310 | -0.43% | 1.9만 |
|---|
| 2026.06.25 | ₩2,310 | ₩2,365 | ₩2,245 | ₩2,325 | +0.65% | 2.3만 |
|---|
| 2026.06.24 | ₩2,325 | ₩2,325 | ₩2,170 | ₩2,295 | -1.29% | 4.5만 |
|---|
| 2026.06.23 | ₩2,440 | ₩2,475 | ₩2,285 | ₩2,325 | -4.71% | 7.7만 |
|---|
| 2026.06.22 | ₩2,440 | ₩2,460 | ₩2,330 | ₩2,440 | 0.00% | 2.3만 |
|---|
| 2026.06.19 | ₩2,455 | ₩2,455 | ₩2,275 | ₩2,440 | -0.61% | 5.5만 |
|---|
| 2026.06.18 | ₩2,530 | ₩2,530 | ₩2,425 | ₩2,450 | -3.16% | 2만 |
|---|
| 2026.06.17 | ₩2,480 | ₩2,585 | ₩2,475 | ₩2,530 | +2.02% | 2.8만 |
|---|
| 2026.06.16 | ₩2,530 | ₩2,555 | ₩2,455 | ₩2,500 | -1.19% | 1.2만 |
|---|
| 2026.06.15 | ₩2,545 | ₩2,600 | ₩2,485 | ₩2,530 | -0.59% | 1.7만 |
|---|
| 2026.06.12 | ₩2,545 | ₩2,580 | ₩2,460 | ₩2,535 | -0.39% | 2.3만 |
|---|
| 2026.06.11 | ₩2,460 | ₩2,545 | ₩2,425 | ₩2,545 | +3.46% | 2.6만 |
|---|
| 2026.06.10 | ₩2,455 | ₩2,600 | ₩2,390 | ₩2,460 | +0.20% | 2.1만 |
|---|
| 2026.06.09 | ₩2,450 | ₩2,570 | ₩2,420 | ₩2,455 | +0.20% | 2.3만 |
|---|
| 2026.06.08 | ₩2,565 | ₩2,610 | ₩2,450 | ₩2,450 | -4.48% | 3만 |
|---|
| 2026.06.05 | ₩2,595 | ₩2,630 | ₩2,480 | ₩2,590 | -0.19% | 2만 |
|---|
| 2026.06.04 | ₩2,525 | ₩2,650 | ₩2,350 | ₩2,610 | +3.37% | 2만 |
|---|
| 2026.06.02 | ₩2,495 | ₩2,660 | ₩2,430 | ₩2,520 | +1.00% | 3.8만 |
|---|
| 2026.06.01 | ₩2,715 | ₩2,715 | ₩2,475 | ₩2,495 | -8.10% | 2.6만 |
|---|
| 2026.05.29 | ₩2,670 | ₩2,790 | ₩2,450 | ₩2,735 | +2.43% | 4.3만 |
|---|
| 2026.05.28 | ₩2,795 | ₩2,800 | ₩2,610 | ₩2,720 | -2.68% | 8.8천 |
|---|
| 2026.05.27 | ₩2,680 | ₩2,815 | ₩2,625 | ₩2,770 | +3.36% | 1.7만 |
|---|
| 2026.05.26 | ₩2,625 | ₩2,780 | ₩2,550 | ₩2,680 | +2.10% | 2.8만 |
|---|
| 2026.05.22 | ₩2,620 | ₩2,645 | ₩2,450 | ₩2,625 | +0.19% | 1.4만 |
|---|
| 2026.05.21 | ₩2,585 | ₩2,695 | ₩2,575 | ₩2,620 | +1.35% | 1.2만 |
|---|
| 2026.05.20 | ₩2,655 | ₩2,665 | ₩2,555 | ₩2,605 | -1.88% | 8.1천 |
|---|
| 2026.05.19 | ₩2,795 | ₩2,795 | ₩2,555 | ₩2,655 | -5.01% | 1만 |
|---|
| 2026.05.18 | ₩2,670 | ₩2,800 | ₩2,540 | ₩2,795 | +4.68% | 4.8만 |
|---|
| 2026.05.15 | ₩2,660 | ₩2,730 | ₩2,590 | ₩2,610 | -1.88% | 1.9만 |
|---|
| 2026.05.14 | ₩2,645 | ₩2,715 | ₩2,570 | ₩2,635 | -0.38% | 7.2천 |
|---|
| 2026.05.13 | ₩2,630 | ₩2,695 | ₩2,525 | ₩2,645 | +0.57% | 2.3만 |
|---|
| 2026.05.12 | ₩2,775 | ₩2,775 | ₩2,465 | ₩2,630 | -5.23% | 4.5만 |
|---|
| 2026.05.11 | ₩2,645 | ₩2,805 | ₩2,565 | ₩2,650 | +0.19% | 3.4만 |
|---|
| 2026.05.08 | ₩2,650 | ₩2,710 | ₩2,600 | ₩2,640 | -0.38% | 3만 |
|---|
| 2026.05.07 | ₩2,775 | ₩2,775 | ₩2,645 | ₩2,645 | -4.68% | 3.3만 |
|---|
| 2026.05.06 | ₩2,825 | ₩2,880 | ₩2,690 | ₩2,745 | -2.83% | 4.6만 |
|---|
| 2026.05.04 | ₩3,020 | ₩3,020 | ₩2,830 | ₩2,830 | -6.29% | 3.1만 |
|---|
| 2026.04.30 | ₩3,095 | ₩3,095 | ₩2,975 | ₩2,990 | -3.39% | 8.5천 |
|---|
| 2026.04.29 | ₩3,070 | ₩3,115 | ₩2,985 | ₩3,000 | -2.28% | 1.5만 |
|---|
| 2026.04.28 | ₩3,050 | ₩3,065 | ₩2,990 | ₩2,990 | -1.97% | 1.3만 |
|---|
| 2026.04.27 | ₩3,040 | ₩3,100 | ₩3,020 | ₩3,020 | -0.66% | 8.5천 |
|---|
| 2026.04.24 | ₩3,060 | ₩3,100 | ₩3,000 | ₩3,040 | -0.65% | 1.8만 |
|---|
| 2026.04.23 | ₩3,045 | ₩3,135 | ₩3,010 | ₩3,050 | +0.16% | 4.2천 |
|---|
| 2026.04.22 | ₩3,190 | ₩3,190 | ₩3,000 | ₩3,025 | -5.17% | 2.2만 |
|---|
| 2026.04.21 | ₩3,115 | ₩3,260 | ₩3,065 | ₩3,140 | +0.80% | 1.5만 |
|---|
| 2026.04.20 | ₩3,190 | ₩3,190 | ₩3,080 | ₩3,130 | -1.88% | 1.4만 |
|---|
| 2026.04.17 | ₩3,100 | ₩3,190 | ₩3,100 | ₩3,145 | +1.45% | 9천 |
|---|
| 2026.04.16 | ₩3,130 | ₩3,235 | ₩3,125 | ₩3,125 | -0.16% | 1.2만 |
|---|
| 2026.04.15 | ₩3,200 | ₩3,250 | ₩3,125 | ₩3,125 | -2.34% | 1.7만 |
|---|
| 2026.04.14 | ₩3,245 | ₩3,245 | ₩3,150 | ₩3,200 | -1.39% | 1.7만 |
|---|
| 2026.04.13 | ₩3,250 | ₩3,250 | ₩3,100 | ₩3,205 | -1.38% | 1.2만 |
|---|
| 2026.04.10 | ₩3,165 | ₩3,270 | ₩3,130 | ₩3,150 | -0.47% | 2.6만 |
|---|
| 2026.04.09 | ₩3,080 | ₩3,310 | ₩3,050 | ₩3,170 | +2.92% | 6.9만 |
|---|
| 2026.04.08 | ₩3,030 | ₩3,120 | ₩3,000 | ₩3,080 | +1.65% | 2.1만 |
|---|
| 2026.04.07 | ₩3,090 | ₩3,090 | ₩2,965 | ₩3,030 | -1.94% | 2.1만 |
|---|
| 2026.04.06 | ₩3,050 | ₩3,185 | ₩3,045 | ₩3,090 | +1.31% | 3.4만 |
|---|
| 2026.04.03 | ₩3,040 | ₩3,130 | ₩3,005 | ₩3,050 | +0.33% | 3.5만 |
|---|
| 2026.04.02 | ₩3,090 | ₩3,110 | ₩2,985 | ₩3,065 | -0.81% | 2.8만 |
|---|
| 2026.04.01 | ₩3,100 | ₩3,140 | ₩3,055 | ₩3,110 | +0.32% | 3.9만 |
|---|
| 2026.03.31 | ₩3,105 | ₩3,110 | ₩2,980 | ₩3,105 | 0.00% | 3.5만 |
|---|
| 2026.03.30 | ₩3,100 | ₩3,120 | ₩3,015 | ₩3,110 | +0.32% | 1.4만 |
|---|
| 2026.03.27 | ₩3,000 | ₩3,150 | ₩2,910 | ₩3,120 | +4.00% | 10.6만 |
|---|
| 2026.03.26 | ₩3,005 | ₩3,090 | ₩2,900 | ₩3,000 | -0.17% | 3.5만 |
|---|
| 2026.03.25 | ₩2,940 | ₩2,995 | ₩2,905 | ₩2,990 | +1.70% | 1.8만 |
|---|
| 2026.03.24 | ₩2,930 | ₩3,020 | ₩2,855 | ₩2,940 | +0.34% | 2.1만 |
|---|
| 2026.03.23 | ₩2,880 | ₩3,035 | ₩2,660 | ₩2,930 | +1.74% | 4만 |
|---|
| 2026.03.20 | ₩2,860 | ₩2,940 | ₩2,785 | ₩2,885 | +0.87% | 1.9만 |
|---|
| 2026.03.19 | ₩3,050 | ₩3,050 | ₩2,810 | ₩2,855 | -6.39% | 2.6만 |
|---|
| 2026.03.18 | ₩2,895 | ₩3,005 | ₩2,870 | ₩2,965 | +2.42% | 6.1만 |
|---|
| 2026.03.17 | ₩2,850 | ₩2,930 | ₩2,830 | ₩2,885 | +1.23% | 1.1만 |
|---|
| 2026.03.16 | ₩2,860 | ₩2,900 | ₩2,795 | ₩2,875 | +0.52% | 1.9만 |
|---|
| 2026.03.13 | ₩2,800 | ₩2,860 | ₩2,740 | ₩2,840 | +1.43% | 5.3만 |
|---|
| 2026.03.12 | ₩2,725 | ₩2,860 | ₩2,705 | ₩2,845 | +4.40% | 4.1만 |
|---|
| 2026.03.11 | ₩2,685 | ₩2,780 | ₩2,680 | ₩2,745 | +2.23% | 1.4만 |
|---|
| 2026.03.10 | ₩2,725 | ₩2,800 | ₩2,650 | ₩2,670 | -2.02% | 2.6만 |
|---|
| 2026.03.09 | ₩2,735 | ₩2,735 | ₩2,590 | ₩2,730 | -0.18% | 9.3천 |
|---|
| 2026.03.06 | ₩2,755 | ₩2,755 | ₩2,670 | ₩2,730 | -0.91% | 1.5만 |
|---|
| 2026.03.05 | ₩2,620 | ₩2,755 | ₩2,560 | ₩2,755 | +5.15% | 4.2만 |
|---|
| 2026.03.04 | ₩2,655 | ₩2,655 | ₩2,440 | ₩2,610 | -1.69% | 8.6만 |
|---|
| 2026.03.03 | ₩2,715 | ₩2,720 | ₩2,570 | ₩2,655 | -2.21% | 5.2만 |
|---|
| 2026.02.27 | ₩2,740 | ₩2,755 | ₩2,685 | ₩2,715 | -0.91% | 1.6만 |
|---|
| 2026.02.26 | ₩2,785 | ₩2,795 | ₩2,650 | ₩2,740 | -1.62% | 4.2만 |
|---|
| 2026.02.25 | ₩2,805 | ₩2,825 | ₩2,765 | ₩2,785 | -0.71% | 3.4만 |
|---|
| 2026.02.24 | ₩2,845 | ₩2,855 | ₩2,805 | ₩2,805 | -1.41% | 2.7만 |
|---|
| 2026.02.23 | ₩2,760 | ₩2,865 | ₩2,760 | ₩2,810 | +1.81% | 2.8만 |
|---|
| 2026.02.20 | ₩2,850 | ₩2,850 | ₩2,750 | ₩2,755 | -3.33% | 3.1만 |
|---|
| 2026.02.19 | ₩2,960 | ₩2,960 | ₩2,795 | ₩2,845 | -3.89% | 2.1만 |
|---|
| 2026.02.13 | ₩2,890 | ₩2,940 | ₩2,840 | ₩2,895 | +0.17% | 2.9만 |
|---|
| 2026.02.12 | ₩3,020 | ₩3,035 | ₩2,885 | ₩2,890 | -4.30% | 2.8만 |
|---|
| 2026.02.11 | ₩3,190 | ₩3,190 | ₩2,990 | ₩3,030 | -5.02% | 1.6만 |
|---|
| 2026.02.10 | ₩3,025 | ₩3,085 | ₩2,930 | ₩3,030 | +0.17% | 3.2만 |
|---|
| 2026.02.09 | ₩2,910 | ₩3,025 | ₩2,850 | ₩2,940 | +1.03% | 1.6만 |
|---|
| 2026.02.06 | ₩2,820 | ₩3,175 | ₩2,760 | ₩2,885 | +2.30% | 15.9만 |
|---|
| 2026.02.05 | ₩2,880 | ₩2,975 | ₩2,820 | ₩2,820 | -2.08% | 1.9만 |
|---|
| 2026.02.04 | ₩2,860 | ₩2,945 | ₩2,820 | ₩2,880 | +0.70% | 2만 |
|---|
| 2026.02.03 | ₩3,000 | ₩3,000 | ₩2,725 | ₩2,835 | -5.50% | 3.6만 |
|---|
| 2026.02.02 | ₩3,095 | ₩3,095 | ₩2,885 | ₩2,890 | -6.62% | 4.2만 |
|---|
| 2026.01.30 | ₩2,990 | ₩3,175 | ₩2,975 | ₩3,020 | +1.00% | 3.2만 |
|---|
| 2026.01.29 | ₩2,990 | ₩3,050 | ₩2,965 | ₩2,965 | -0.84% | 2.4만 |
|---|
| 2026.01.28 | ₩3,070 | ₩3,095 | ₩2,990 | ₩3,020 | -1.63% | 3.8만 |
|---|
| 2026.01.27 | ₩3,020 | ₩3,085 | ₩2,990 | ₩3,030 | +0.33% | 3.4만 |
|---|
| 2026.01.26 | ₩3,050 | ₩3,090 | ₩2,990 | ₩3,050 | 0.00% | 2.1만 |
|---|
| 2026.01.23 | ₩3,190 | ₩3,190 | ₩3,025 | ₩3,050 | -4.39% | 4.2만 |
|---|
| 2026.01.22 | ₩3,140 | ₩3,190 | ₩3,085 | ₩3,160 | +0.64% | 1.8만 |
|---|
| 2026.01.21 | ₩3,115 | ₩3,185 | ₩3,065 | ₩3,170 | +1.77% | 1.7만 |
|---|
| 2026.01.20 | ₩3,060 | ₩3,190 | ₩3,020 | ₩3,130 | +2.29% | 2.9만 |
|---|
| 2026.01.19 | ₩3,160 | ₩3,160 | ₩2,970 | ₩3,120 | -1.27% | 3.9만 |
|---|
| 2026.01.16 | ₩3,140 | ₩3,190 | ₩3,050 | ₩3,070 | -2.23% | 2만 |
|---|
| 2026.01.15 | ₩3,005 | ₩3,220 | ₩2,965 | ₩3,140 | +4.49% | 6.5만 |
|---|
| 2026.01.14 | ₩2,900 | ₩3,030 | ₩2,890 | ₩3,030 | +4.48% | 3.1만 |
|---|
| 2026.01.13 | ₩2,970 | ₩3,015 | ₩2,840 | ₩2,875 | -3.20% | 3.4만 |
|---|
| 2026.01.12 | ₩2,880 | ₩3,005 | ₩2,830 | ₩2,970 | +3.13% | 4.2만 |
|---|
| 2026.01.09 | ₩2,815 | ₩2,900 | ₩2,605 | ₩2,880 | +2.31% | 9.6만 |
|---|
| 2026.01.08 | ₩2,990 | ₩2,990 | ₩2,785 | ₩2,785 | -6.86% | 5.9만 |
|---|
| 2026.01.07 | ₩3,045 | ₩3,045 | ₩2,955 | ₩2,960 | -2.79% | 2.8만 |
|---|
| 2026.01.06 | ₩3,010 | ₩3,055 | ₩2,995 | ₩3,000 | -0.33% | 2.1만 |
|---|
| 2026.01.05 | ₩3,075 | ₩3,075 | ₩2,960 | ₩3,035 | -1.30% | 1.7만 |
|---|
| 2026.01.02 | ₩2,995 | ₩3,055 | ₩2,950 | ₩3,030 | +1.17% | 8.8천 |
|---|
| 2025.12.30 | ₩3,030 | ₩3,030 | ₩2,925 | ₩2,995 | -1.16% | 4.3만 |
|---|
| 2025.12.29 | ₩3,015 | ₩3,035 | ₩2,950 | ₩2,965 | -1.66% | 1.4만 |
|---|
| 2025.12.26 | ₩3,000 | ₩3,030 | ₩2,975 | ₩3,015 | +0.50% | 1.4만 |
|---|
| 2025.12.24 | ₩3,010 | ₩3,040 | ₩2,965 | ₩3,000 | -0.33% | 2.4만 |
|---|
| 2025.12.23 | ₩3,170 | ₩3,170 | ₩3,010 | ₩3,010 | -5.05% | 3.4만 |
|---|
| 2025.12.22 | ₩3,035 | ₩3,145 | ₩3,015 | ₩3,145 | +3.62% | 4만 |
|---|
| 2025.12.19 | ₩3,010 | ₩3,055 | ₩2,965 | ₩3,010 | 0.00% | 4.3만 |
|---|
| 2025.12.18 | ₩3,085 | ₩3,090 | ₩2,865 | ₩3,055 | -0.97% | 2.8만 |
|---|
| 2025.12.17 | ₩3,085 | ₩3,170 | ₩3,015 | ₩3,060 | -0.81% | 3.2만 |
|---|
| 2025.12.16 | ₩3,130 | ₩3,135 | ₩3,025 | ₩3,050 | -2.56% | 4.4만 |
|---|
| 2025.12.15 | ₩3,140 | ₩3,175 | ₩3,085 | ₩3,090 | -1.59% | 3.4만 |
|---|
| 2025.12.12 | ₩3,130 | ₩3,150 | ₩3,080 | ₩3,145 | +0.48% | 2.3만 |
|---|
| 2025.12.11 | ₩3,155 | ₩3,190 | ₩3,065 | ₩3,130 | -0.79% | 2.5만 |
|---|
| 2025.12.10 | ₩3,170 | ₩3,290 | ₩3,050 | ₩3,155 | -0.47% | 5.3만 |
|---|
| 2025.12.09 | ₩3,125 | ₩3,300 | ₩3,125 | ₩3,185 | +1.92% | 3.6만 |
|---|
| 2025.12.08 | ₩3,245 | ₩3,300 | ₩3,110 | ₩3,125 | -3.70% | 7만 |
|---|
| 2025.12.05 | ₩3,185 | ₩3,250 | ₩3,100 | ₩3,245 | +1.88% | 4만 |
|---|
| 2025.12.04 | ₩3,250 | ₩3,275 | ₩3,160 | ₩3,170 | -2.46% | 5.1만 |
|---|
| 2025.12.03 | ₩3,450 | ₩3,450 | ₩3,225 | ₩3,225 | -6.52% | 6.1만 |
|---|
| 2025.12.02 | ₩3,265 | ₩3,415 | ₩3,225 | ₩3,350 | +2.60% | 5.4만 |
|---|
| 2025.12.01 | ₩3,375 | ₩3,390 | ₩3,155 | ₩3,265 | -3.26% | 11.4만 |
|---|
| 2025.11.28 | ₩3,420 | ₩3,475 | ₩3,255 | ₩3,380 | -1.17% | 14.1만 |
|---|
| 2025.11.27 | ₩3,710 | ₩3,940 | ₩3,350 | ₩3,420 | -7.82% | 14.4만 |
|---|
| 2025.11.26 | ₩3,720 | ₩3,930 | ₩3,540 | ₩3,705 | -0.40% | 11.7만 |
|---|
| 2025.11.25 | ₩3,480 | ₩3,860 | ₩3,480 | ₩3,705 | +6.47% | 19.5만 |
|---|
| 2025.11.24 | ₩3,740 | ₩3,740 | ₩3,380 | ₩3,380 | -9.63% | 5.9만 |
|---|
| 2025.11.21 | ₩3,800 | ₩3,840 | ₩3,680 | ₩3,740 | -1.58% | 3.2만 |
|---|
| 2025.11.20 | ₩3,825 | ₩3,880 | ₩3,720 | ₩3,830 | +0.13% | 3.3만 |
|---|
| 2025.11.19 | ₩3,780 | ₩3,900 | ₩3,700 | ₩3,850 | +1.85% | 3만 |
|---|
| 2025.11.18 | ₩3,940 | ₩3,990 | ₩3,790 | ₩3,790 | -3.81% | 3.4만 |
|---|
| 2025.11.17 | ₩4,015 | ₩4,015 | ₩3,700 | ₩3,940 | -1.87% | 7.7만 |
|---|
| 2025.11.14 | ₩4,050 | ₩4,100 | ₩3,950 | ₩4,010 | -0.99% | 4.3만 |
|---|
| 2025.11.13 | ₩4,240 | ₩4,280 | ₩4,050 | ₩4,050 | -4.48% | 4.3만 |
|---|
| 2025.11.12 | ₩4,060 | ₩4,240 | ₩4,050 | ₩4,240 | +4.43% | 3.1만 |
|---|
| 2025.11.11 | ₩4,145 | ₩4,265 | ₩4,000 | ₩4,090 | -1.33% | 3.7만 |
|---|
| 2025.11.10 | ₩4,090 | ₩4,120 | ₩4,000 | ₩4,100 | +0.24% | 3.6만 |
|---|
| 2025.11.07 | ₩4,070 | ₩4,140 | ₩3,995 | ₩4,100 | +0.74% | 5.6만 |
|---|
| 2025.11.06 | ₩4,295 | ₩4,395 | ₩4,100 | ₩4,100 | -4.54% | 13.5만 |
|---|
| 2025.11.05 | ₩4,200 | ₩4,440 | ₩4,070 | ₩4,330 | +3.10% | 11.5만 |
|---|
| 2025.11.04 | ₩4,175 | ₩4,345 | ₩4,070 | ₩4,230 | +1.32% | 5.5만 |
|---|
| 2025.11.03 | ₩4,210 | ₩4,410 | ₩4,080 | ₩4,225 | +0.36% | 6.5만 |
|---|
| 2025.10.31 | ₩4,315 | ₩4,360 | ₩4,200 | ₩4,205 | -2.55% | 5.1만 |
|---|
| 2025.10.30 | ₩4,350 | ₩4,425 | ₩4,200 | ₩4,355 | +0.11% | 5.5만 |
|---|
| 2025.10.29 | ₩4,450 | ₩4,450 | ₩4,200 | ₩4,260 | -4.27% | 9.6만 |
|---|
| 2025.10.28 | ₩4,390 | ₩4,480 | ₩4,300 | ₩4,425 | +0.80% | 4.6만 |
|---|
| 2025.10.27 | ₩4,475 | ₩4,515 | ₩4,100 | ₩4,390 | -1.90% | 14만 |
|---|
| 2025.10.24 | ₩4,505 | ₩4,550 | ₩4,360 | ₩4,475 | -0.67% | 11.5만 |
|---|
| 2025.10.23 | ₩4,690 | ₩4,900 | ₩4,495 | ₩4,505 | -3.94% | 7.7만 |
|---|
| 2025.10.22 | ₩4,760 | ₩4,760 | ₩4,500 | ₩4,655 | -2.21% | 6.2만 |
|---|
| 2025.10.21 | ₩4,520 | ₩4,840 | ₩4,510 | ₩4,760 | +5.31% | 16.2만 |
|---|
| 2025.10.20 | ₩4,520 | ₩4,630 | ₩4,190 | ₩4,480 | -0.88% | 33.5만 |
|---|
| 2025.10.17 | ₩4,860 | ₩4,885 | ₩4,480 | ₩4,670 | -3.91% | 25.9만 |
|---|
| 2025.10.16 | ₩5,360 | ₩5,390 | ₩4,825 | ₩4,855 | -9.42% | 23.7만 |
|---|
| 2025.10.15 | ₩5,570 | ₩5,580 | ₩5,250 | ₩5,360 | -3.77% | 12.8만 |
|---|
| 2025.10.14 | ₩5,550 | ₩5,820 | ₩5,410 | ₩5,570 | +0.36% | 25.6만 |
|---|
| 2025.10.13 | ₩5,260 | ₩5,780 | ₩5,190 | ₩5,380 | +2.28% | 38.3만 |
|---|
| 2025.10.10 | ₩5,600 | ₩6,150 | ₩5,250 | ₩5,280 | -5.71% | 100.5만 |
|---|