시장 데이터를 불러오는 중
전체 종목
아난티 과거 주가
025980.KQ · KOSDAQ
주요 제품·사업: 리조트 운영 및 분양
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
025980.KQ · KOSDAQ
주요 제품·사업: 리조트 운영 및 분양
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,930 | ₩4,980 | ₩4,850 | ₩4,900 | -0.61% | 65.2만 |
| 2026.10.07 | ₩5,030 | ₩5,110 | ₩4,930 | ₩4,940 | -1.79% | 68.6만 |
| 2026.10.06 | ₩5,040 | ₩5,080 | ₩4,880 | ₩5,050 | +0.20% | 119.8만 |
| 2026.10.02 | ₩5,040 | ₩5,090 | ₩4,965 | ₩5,090 | +0.99% | 69.6만 |
| 2026.10.01 | ₩4,835 | ₩5,070 | ₩4,820 | ₩5,060 | +4.65% | 122만 |
| 2026.09.30 | ₩4,705 | ₩4,875 | ₩4,705 | ₩4,830 | +2.66% | 117.6만 |
| 2026.09.29 | ₩4,950 | ₩4,960 | ₩4,610 | ₩4,675 | -5.56% | 218.9만 |
| 2026.09.28 | ₩5,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,970 |
| ₩5,040 |
| -1.18% |
| 130.2만 |
| 2026.09.23 | ₩5,400 | ₩5,400 | ₩5,100 | ₩5,220 | -3.33% | 209.1만 |
|---|
| 2026.09.22 | ₩5,230 | ₩5,630 | ₩5,230 | ₩5,470 | +4.59% | 288.9만 |
|---|
| 2026.09.21 | ₩5,120 | ₩5,270 | ₩5,100 | ₩5,210 | +1.76% | 92.8만 |
|---|
| 2026.09.18 | ₩5,240 | ₩5,290 | ₩5,100 | ₩5,170 | -1.34% | 144.5만 |
|---|
| 2026.09.17 | ₩5,110 | ₩5,190 | ₩5,080 | ₩5,120 | +0.20% | 70.1만 |
|---|
| 2026.09.16 | ₩5,170 | ₩5,200 | ₩5,050 | ₩5,090 | -1.55% | 73만 |
|---|
| 2026.09.15 | ₩5,020 | ₩5,230 | ₩5,000 | ₩5,170 | +2.99% | 114.5만 |
|---|
| 2026.09.14 | ₩5,260 | ₩5,280 | ₩4,990 | ₩5,030 | -4.37% | 211만 |
|---|
| 2026.09.11 | ₩5,130 | ₩5,460 | ₩5,130 | ₩5,370 | +4.68% | 227.2만 |
|---|
| 2026.09.10 | ₩5,190 | ₩5,260 | ₩5,080 | ₩5,240 | +0.96% | 161.5만 |
|---|
| 2026.09.09 | ₩5,100 | ₩5,320 | ₩5,090 | ₩5,220 | +2.35% | 161.8만 |
|---|
| 2026.09.08 | ₩5,350 | ₩5,450 | ₩5,090 | ₩5,130 | -4.11% | 264.8만 |
|---|
| 2026.09.07 | ₩5,640 | ₩5,650 | ₩5,270 | ₩5,470 | -3.01% | 420.6만 |
|---|
| 2026.09.04 | ₩5,420 | ₩5,790 | ₩5,370 | ₩5,710 | +5.35% | 691.1만 |
|---|
| 2026.09.03 | ₩5,330 | ₩5,490 | ₩5,250 | ₩5,400 | +1.31% | 315.6만 |
|---|
| 2026.09.02 | ₩5,350 | ₩5,780 | ₩5,310 | ₩5,310 | -0.75% | 883.6만 |
|---|
| 2026.09.01 | ₩5,130 | ₩5,540 | ₩5,020 | ₩5,340 | +4.09% | 978.4만 |
|---|
| 2026.08.31 | ₩5,400 | ₩5,410 | ₩5,070 | ₩5,150 | -4.63% | 253만 |
|---|
| 2026.08.28 | ₩5,150 | ₩5,320 | ₩5,030 | ₩5,270 | +2.33% | 196.9만 |
|---|
| 2026.08.27 | ₩5,120 | ₩5,380 | ₩5,100 | ₩5,180 | +1.17% | 193.5만 |
|---|
| 2026.08.26 | ₩5,100 | ₩5,280 | ₩5,020 | ₩5,240 | +2.75% | 253.8만 |
|---|
| 2026.08.25 | ₩5,210 | ₩5,430 | ₩5,000 | ₩5,090 | -2.30% | 470.5만 |
|---|
| 2026.08.24 | ₩5,450 | ₩5,470 | ₩4,950 | ₩5,100 | -6.42% | 518.3만 |
|---|
| 2026.08.21 | ₩5,150 | ₩6,050 | ₩4,995 | ₩5,510 | +6.99% | 2606.1만 |
|---|
| 2026.08.20 | ₩5,130 | ₩5,480 | ₩5,040 | ₩5,220 | +1.75% | 1144.2만 |
|---|
| 2026.08.19 | ₩4,880 | ₩5,740 | ₩4,750 | ₩5,350 | +9.63% | 4797.5만 |
|---|
| 2026.08.18 | ₩4,690 | ₩5,130 | ₩4,380 | ₩4,500 | -4.05% | 2130.4만 |
|---|
| 2026.08.14 | ₩3,920 | ₩4,070 | ₩3,870 | ₩3,950 | +0.77% | 46.7만 |
|---|
| 2026.08.13 | ₩3,980 | ₩4,020 | ₩3,890 | ₩3,910 | -1.76% | 43만 |
|---|
| 2026.08.12 | ₩3,985 | ₩4,020 | ₩3,950 | ₩3,970 | -0.38% | 38.4만 |
|---|
| 2026.08.11 | ₩3,925 | ₩4,035 | ₩3,880 | ₩4,015 | +2.29% | 62.2만 |
|---|
| 2026.08.10 | ₩3,925 | ₩3,980 | ₩3,855 | ₩3,965 | +1.02% | 38만 |
|---|
| 2026.08.07 | ₩3,865 | ₩3,995 | ₩3,770 | ₩3,900 | +0.91% | 47.2만 |
|---|
| 2026.08.06 | ₩3,830 | ₩3,955 | ₩3,815 | ₩3,895 | +1.70% | 48.1만 |
|---|
| 2026.08.05 | ₩3,855 | ₩3,940 | ₩3,810 | ₩3,860 | +0.13% | 47.2만 |
|---|
| 2026.08.04 | ₩3,620 | ₩3,830 | ₩3,620 | ₩3,810 | +5.25% | 68.2만 |
|---|
| 2026.08.03 | ₩3,520 | ₩3,735 | ₩3,480 | ₩3,600 | +2.27% | 58.4만 |
|---|
| 2026.07.31 | ₩3,420 | ₩3,595 | ₩3,420 | ₩3,580 | +4.68% | 66.4만 |
|---|
| 2026.07.30 | ₩3,150 | ₩3,555 | ₩3,150 | ₩3,345 | +6.19% | 86.5만 |
|---|
| 2026.07.29 | ₩3,525 | ₩3,605 | ₩3,200 | ₩3,360 | -4.68% | 111.6만 |
|---|
| 2026.07.28 | ₩3,570 | ₩3,640 | ₩3,475 | ₩3,525 | -1.26% | 65.4만 |
|---|
| 2026.07.27 | ₩3,720 | ₩3,820 | ₩3,650 | ₩3,680 | -1.08% | 46.4만 |
|---|
| 2026.07.24 | ₩3,660 | ₩3,800 | ₩3,645 | ₩3,650 | -0.27% | 41.6만 |
|---|
| 2026.07.23 | ₩3,595 | ₩3,770 | ₩3,595 | ₩3,770 | +4.87% | 44.4만 |
|---|
| 2026.07.22 | ₩3,695 | ₩3,760 | ₩3,595 | ₩3,600 | -2.57% | 65.1만 |
|---|
| 2026.07.21 | ₩3,670 | ₩3,785 | ₩3,625 | ₩3,685 | +0.41% | 46.2만 |
|---|
| 2026.07.20 | ₩3,770 | ₩3,800 | ₩3,640 | ₩3,715 | -1.46% | 54.4만 |
|---|
| 2026.07.16 | ₩3,750 | ₩3,990 | ₩3,700 | ₩3,810 | +1.60% | 61.3만 |
|---|
| 2026.07.15 | ₩3,820 | ₩3,990 | ₩3,740 | ₩3,790 | -0.79% | 54.6만 |
|---|
| 2026.07.14 | ₩3,885 | ₩3,935 | ₩3,725 | ₩3,780 | -2.70% | 62.6만 |
|---|
| 2026.07.13 | ₩3,970 | ₩4,155 | ₩3,865 | ₩3,900 | -1.76% | 58.2만 |
|---|
| 2026.07.10 | ₩3,770 | ₩4,045 | ₩3,770 | ₩3,970 | +5.31% | 63.8만 |
|---|
| 2026.07.09 | ₩3,800 | ₩3,920 | ₩3,695 | ₩3,735 | -1.71% | 70.8만 |
|---|
| 2026.07.08 | ₩3,920 | ₩4,000 | ₩3,805 | ₩3,835 | -2.17% | 71.6만 |
|---|
| 2026.07.07 | ₩3,900 | ₩4,285 | ₩3,890 | ₩3,995 | +2.44% | 64.1만 |
|---|
| 2026.07.06 | ₩3,975 | ₩4,050 | ₩3,880 | ₩3,970 | -0.13% | 40만 |
|---|
| 2026.07.03 | ₩3,990 | ₩4,045 | ₩3,835 | ₩3,975 | -0.38% | 76.8만 |
|---|
| 2026.07.02 | ₩3,980 | ₩4,170 | ₩3,900 | ₩3,990 | +0.25% | 80.2만 |
|---|
| 2026.07.01 | ₩4,040 | ₩4,170 | ₩3,955 | ₩4,045 | +0.12% | 48.7만 |
|---|
| 2026.06.30 | ₩4,185 | ₩4,270 | ₩4,005 | ₩4,060 | -2.99% | 45.9만 |
|---|
| 2026.06.29 | ₩3,920 | ₩4,250 | ₩3,920 | ₩4,225 | +7.78% | 59만 |
|---|
| 2026.06.26 | ₩4,070 | ₩4,085 | ₩3,900 | ₩3,920 | -3.69% | 92.2만 |
|---|
| 2026.06.25 | ₩4,205 | ₩4,340 | ₩4,100 | ₩4,100 | -2.50% | 69.7만 |
|---|
| 2026.06.24 | ₩4,275 | ₩4,400 | ₩4,125 | ₩4,200 | -1.75% | 84.3만 |
|---|
| 2026.06.23 | ₩4,630 | ₩4,740 | ₩4,260 | ₩4,275 | -7.67% | 104.9만 |
|---|
| 2026.06.22 | ₩4,895 | ₩4,895 | ₩4,600 | ₩4,670 | -4.60% | 100.3만 |
|---|
| 2026.06.19 | ₩5,130 | ₩5,180 | ₩4,750 | ₩4,930 | -3.90% | 140.9만 |
|---|
| 2026.06.18 | ₩5,250 | ₩5,390 | ₩5,000 | ₩5,190 | -1.14% | 94.7만 |
|---|
| 2026.06.17 | ₩5,180 | ₩5,540 | ₩5,080 | ₩5,190 | +0.19% | 157만 |
|---|
| 2026.06.16 | ₩5,000 | ₩5,250 | ₩4,885 | ₩5,130 | +2.60% | 121.7만 |
|---|
| 2026.06.15 | ₩5,000 | ₩5,220 | ₩4,930 | ₩5,070 | +1.40% | 240.4만 |
|---|
| 2026.06.12 | ₩4,590 | ₩4,780 | ₩4,565 | ₩4,620 | +0.65% | 67.9만 |
|---|
| 2026.06.11 | ₩4,295 | ₩4,565 | ₩4,230 | ₩4,565 | +6.29% | 96.8만 |
|---|
| 2026.06.10 | ₩4,385 | ₩4,515 | ₩4,275 | ₩4,360 | -0.57% | 94.2만 |
|---|
| 2026.06.09 | ₩4,445 | ₩4,645 | ₩4,445 | ₩4,465 | +0.45% | 99.6만 |
|---|
| 2026.06.08 | ₩4,550 | ₩4,605 | ₩4,390 | ₩4,445 | -2.31% | 102만 |
|---|
| 2026.06.05 | ₩4,885 | ₩5,040 | ₩4,685 | ₩4,795 | -1.84% | 124.8만 |
|---|
| 2026.06.04 | ₩4,840 | ₩5,000 | ₩4,800 | ₩4,885 | +0.93% | 59.4만 |
|---|
| 2026.06.02 | ₩4,930 | ₩4,935 | ₩4,790 | ₩4,850 | -1.62% | 99.7만 |
|---|
| 2026.06.01 | ₩5,010 | ₩5,020 | ₩4,780 | ₩4,980 | -0.60% | 105.3만 |
|---|
| 2026.05.29 | ₩5,060 | ₩5,140 | ₩4,900 | ₩5,000 | -1.19% | 130.8만 |
|---|
| 2026.05.28 | ₩5,120 | ₩5,170 | ₩4,940 | ₩5,100 | -0.39% | 118.8만 |
|---|
| 2026.05.27 | ₩5,320 | ₩5,340 | ₩5,050 | ₩5,120 | -3.76% | 140.3만 |
|---|
| 2026.05.26 | ₩5,730 | ₩5,790 | ₩5,280 | ₩5,320 | -7.16% | 176.2만 |
|---|
| 2026.05.22 | ₩5,500 | ₩5,760 | ₩5,480 | ₩5,670 | +3.09% | 86.9만 |
|---|
| 2026.05.21 | ₩5,470 | ₩5,620 | ₩5,400 | ₩5,400 | -1.28% | 99.3만 |
|---|
| 2026.05.20 | ₩5,500 | ₩5,520 | ₩5,240 | ₩5,350 | -2.73% | 96만 |
|---|
| 2026.05.19 | ₩5,540 | ₩5,810 | ₩5,400 | ₩5,510 | -0.54% | 94.7만 |
|---|
| 2026.05.18 | ₩5,740 | ₩5,810 | ₩5,450 | ₩5,550 | -3.31% | 176.3만 |
|---|
| 2026.05.15 | ₩6,480 | ₩6,480 | ₩5,740 | ₩5,870 | -9.41% | 337.6만 |
|---|
| 2026.05.14 | ₩6,520 | ₩6,650 | ₩6,440 | ₩6,560 | +0.61% | 110.4만 |
|---|
| 2026.05.13 | ₩6,520 | ₩6,730 | ₩6,400 | ₩6,520 | 0.00% | 104.2만 |
|---|
| 2026.05.12 | ₩6,710 | ₩6,780 | ₩6,300 | ₩6,610 | -1.49% | 223.3만 |
|---|
| 2026.05.11 | ₩7,300 | ₩7,300 | ₩6,660 | ₩6,690 | -8.36% | 277.7만 |
|---|
| 2026.05.08 | ₩7,430 | ₩7,580 | ₩7,370 | ₩7,410 | -0.27% | 100.6만 |
|---|
| 2026.05.07 | ₩7,530 | ₩7,750 | ₩7,460 | ₩7,580 | +0.66% | 134.7만 |
|---|
| 2026.05.06 | ₩7,720 | ₩7,730 | ₩7,260 | ₩7,450 | -3.50% | 186.3만 |
|---|
| 2026.05.04 | ₩7,310 | ₩7,730 | ₩7,310 | ₩7,640 | +4.51% | 302.1만 |
|---|
| 2026.04.30 | ₩7,170 | ₩7,200 | ₩7,010 | ₩7,060 | -1.53% | 81.7만 |
|---|
| 2026.04.29 | ₩7,100 | ₩7,230 | ₩7,050 | ₩7,190 | +1.27% | 60.3만 |
|---|
| 2026.04.28 | ₩7,140 | ₩7,170 | ₩7,060 | ₩7,080 | -0.84% | 61.3만 |
|---|
| 2026.04.27 | ₩7,110 | ₩7,170 | ₩7,050 | ₩7,150 | +0.56% | 76.7만 |
|---|
| 2026.04.24 | ₩7,120 | ₩7,190 | ₩7,060 | ₩7,070 | -0.70% | 83.4만 |
|---|
| 2026.04.23 | ₩7,250 | ₩7,290 | ₩7,070 | ₩7,170 | -1.10% | 76.8만 |
|---|
| 2026.04.22 | ₩7,280 | ₩7,280 | ₩7,060 | ₩7,200 | -1.10% | 97.3만 |
|---|
| 2026.04.21 | ₩7,400 | ₩7,400 | ₩7,280 | ₩7,370 | -0.41% | 64.4만 |
|---|
| 2026.04.20 | ₩7,500 | ₩7,500 | ₩7,300 | ₩7,320 | -2.40% | 91.4만 |
|---|
| 2026.04.17 | ₩7,600 | ₩7,670 | ₩7,550 | ₩7,640 | +0.53% | 66만 |
|---|
| 2026.04.16 | ₩7,460 | ₩7,640 | ₩7,420 | ₩7,620 | +2.14% | 92만 |
|---|
| 2026.04.15 | ₩7,250 | ₩7,480 | ₩7,190 | ₩7,440 | +2.62% | 105.2만 |
|---|
| 2026.04.14 | ₩7,180 | ₩7,250 | ₩7,100 | ₩7,110 | -0.97% | 87.4만 |
|---|
| 2026.04.13 | ₩7,230 | ₩7,230 | ₩7,040 | ₩7,060 | -2.35% | 101.7만 |
|---|
| 2026.04.10 | ₩7,270 | ₩7,650 | ₩7,240 | ₩7,420 | +2.06% | 190.9만 |
|---|
| 2026.04.09 | ₩7,290 | ₩7,350 | ₩7,060 | ₩7,260 | -0.41% | 134.8만 |
|---|
| 2026.04.08 | ₩7,200 | ₩7,360 | ₩7,080 | ₩7,190 | -0.14% | 166.3만 |
|---|
| 2026.04.07 | ₩6,940 | ₩7,250 | ₩6,780 | ₩6,890 | -0.72% | 164.5만 |
|---|
| 2026.04.06 | ₩6,690 | ₩6,740 | ₩6,590 | ₩6,700 | +0.15% | 52.8만 |
|---|
| 2026.04.03 | ₩6,940 | ₩6,940 | ₩6,670 | ₩6,690 | -3.60% | 64.7만 |
|---|
| 2026.04.02 | ₩7,130 | ₩7,170 | ₩6,670 | ₩6,770 | -5.05% | 106.5만 |
|---|
| 2026.04.01 | ₩6,900 | ₩7,130 | ₩6,900 | ₩7,100 | +2.90% | 84.2만 |
|---|
| 2026.03.31 | ₩6,630 | ₩6,790 | ₩6,540 | ₩6,650 | +0.30% | 69.2만 |
|---|
| 2026.03.30 | ₩6,750 | ₩6,780 | ₩6,630 | ₩6,690 | -0.89% | 107.3만 |
|---|
| 2026.03.27 | ₩6,860 | ₩7,060 | ₩6,800 | ₩7,020 | +2.33% | 57.8만 |
|---|
| 2026.03.26 | ₩7,100 | ₩7,180 | ₩6,960 | ₩6,990 | -1.55% | 70.3만 |
|---|
| 2026.03.25 | ₩6,910 | ₩7,080 | ₩6,910 | ₩7,030 | +1.74% | 79.4만 |
|---|
| 2026.03.24 | ₩6,960 | ₩7,000 | ₩6,770 | ₩6,890 | -1.01% | 88.5만 |
|---|
| 2026.03.23 | ₩7,190 | ₩7,200 | ₩6,700 | ₩6,740 | -6.26% | 284.2만 |
|---|
| 2026.03.20 | ₩7,370 | ₩7,550 | ₩7,350 | ₩7,450 | +1.09% | 79.1만 |
|---|
| 2026.03.19 | ₩7,650 | ₩7,705 | ₩7,290 | ₩7,370 | -3.66% | 229.9만 |
|---|
| 2026.03.18 | ₩7,630 | ₩7,890 | ₩7,630 | ₩7,840 | +2.75% | 114.9만 |
|---|
| 2026.03.17 | ₩7,790 | ₩7,830 | ₩7,560 | ₩7,560 | -2.95% | 167.8만 |
|---|
| 2026.03.16 | ₩8,340 | ₩8,340 | ₩7,670 | ₩7,800 | -6.47% | 183.2만 |
|---|
| 2026.03.13 | ₩7,990 | ₩8,390 | ₩7,900 | ₩8,270 | +3.50% | 111.7만 |
|---|
| 2026.03.12 | ₩8,030 | ₩8,260 | ₩7,970 | ₩8,110 | +1.00% | 102.6만 |
|---|
| 2026.03.11 | ₩8,420 | ₩8,420 | ₩8,030 | ₩8,120 | -3.56% | 153.4만 |
|---|
| 2026.03.10 | ₩8,260 | ₩8,480 | ₩8,170 | ₩8,360 | +1.21% | 187.5만 |
|---|
| 2026.03.09 | ₩7,940 | ₩7,980 | ₩7,560 | ₩7,900 | -0.50% | 160만 |
|---|
| 2026.03.06 | ₩8,010 | ₩8,470 | ₩8,010 | ₩8,370 | +4.49% | 136만 |
|---|
| 2026.03.05 | ₩7,650 | ₩8,390 | ₩7,610 | ₩8,130 | +6.27% | 263.8만 |
|---|
| 2026.03.04 | ₩8,060 | ₩8,150 | ₩7,120 | ₩7,120 | -11.66% | 383.4만 |
|---|
| 2026.03.03 | ₩8,270 | ₩8,860 | ₩8,210 | ₩8,210 | -0.73% | 336.4만 |
|---|
| 2026.02.27 | ₩8,370 | ₩8,820 | ₩8,360 | ₩8,600 | +2.75% | 402.9만 |
|---|
| 2026.02.26 | ₩8,570 | ₩8,570 | ₩8,020 | ₩8,200 | -4.32% | 352.1만 |
|---|
| 2026.02.25 | ₩8,830 | ₩8,850 | ₩8,570 | ₩8,610 | -2.49% | 151.1만 |
|---|
| 2026.02.24 | ₩8,810 | ₩8,850 | ₩8,700 | ₩8,790 | -0.23% | 116.7만 |
|---|
| 2026.02.23 | ₩8,890 | ₩9,220 | ₩8,800 | ₩8,860 | -0.34% | 264.6만 |
|---|
| 2026.02.20 | ₩8,830 | ₩9,080 | ₩8,760 | ₩8,800 | -0.34% | 207.6만 |
|---|
| 2026.02.19 | ₩8,750 | ₩9,050 | ₩8,570 | ₩8,880 | +1.49% | 388.6만 |
|---|
| 2026.02.13 | ₩8,600 | ₩8,880 | ₩8,530 | ₩8,590 | -0.12% | 334.4만 |
|---|
| 2026.02.12 | ₩8,560 | ₩8,650 | ₩8,440 | ₩8,540 | -0.23% | 109.9만 |
|---|
| 2026.02.11 | ₩8,680 | ₩8,700 | ₩8,510 | ₩8,550 | -1.50% | 82.7만 |
|---|
| 2026.02.10 | ₩8,420 | ₩8,610 | ₩8,350 | ₩8,560 | +1.66% | 153.7만 |
|---|
| 2026.02.09 | ₩8,550 | ₩8,600 | ₩8,370 | ₩8,450 | -1.17% | 220.7만 |
|---|
| 2026.02.06 | ₩7,840 | ₩8,940 | ₩7,670 | ₩8,900 | +13.52% | 719.5만 |
|---|
| 2026.02.05 | ₩8,120 | ₩8,370 | ₩8,020 | ₩8,030 | -1.11% | 88.7만 |
|---|
| 2026.02.04 | ₩8,200 | ₩8,280 | ₩8,150 | ₩8,240 | +0.49% | 49.5만 |
|---|
| 2026.02.03 | ₩8,020 | ₩8,370 | ₩8,020 | ₩8,250 | +2.87% | 87.8만 |
|---|
| 2026.02.02 | ₩8,170 | ₩8,210 | ₩7,800 | ₩7,940 | -2.82% | 102.3만 |
|---|
| 2026.01.30 | ₩8,340 | ₩8,530 | ₩8,200 | ₩8,410 | +0.84% | 143.4만 |
|---|
| 2026.01.29 | ₩8,200 | ₩8,360 | ₩8,060 | ₩8,280 | +0.98% | 147.1만 |
|---|
| 2026.01.28 | ₩8,090 | ₩8,180 | ₩7,980 | ₩8,160 | +0.87% | 115.3만 |
|---|
| 2026.01.27 | ₩8,160 | ₩8,310 | ₩8,060 | ₩8,090 | -0.86% | 102.9만 |
|---|
| 2026.01.26 | ₩8,030 | ₩8,230 | ₩7,990 | ₩8,230 | +2.49% | 168.3만 |
|---|
| 2026.01.23 | ₩7,810 | ₩7,920 | ₩7,730 | ₩7,900 | +1.15% | 90만 |
|---|
| 2026.01.22 | ₩7,750 | ₩7,850 | ₩7,710 | ₩7,790 | +0.52% | 64.2만 |
|---|
| 2026.01.21 | ₩7,900 | ₩7,950 | ₩7,690 | ₩7,770 | -1.65% | 84.9만 |
|---|
| 2026.01.20 | ₩7,840 | ₩8,010 | ₩7,710 | ₩7,960 | +1.53% | 69.3만 |
|---|
| 2026.01.19 | ₩7,800 | ₩8,010 | ₩7,780 | ₩7,860 | +0.77% | 55만 |
|---|
| 2026.01.16 | ₩7,850 | ₩8,120 | ₩7,840 | ₩7,890 | +0.51% | 66.8만 |
|---|
| 2026.01.15 | ₩7,810 | ₩7,880 | ₩7,670 | ₩7,790 | -0.26% | 266.9만 |
|---|
| 2026.01.14 | ₩7,940 | ₩8,060 | ₩7,860 | ₩8,020 | +1.01% | 41만 |
|---|
| 2026.01.13 | ₩8,060 | ₩8,130 | ₩7,910 | ₩8,020 | -0.50% | 47.1만 |
|---|
| 2026.01.12 | ₩7,860 | ₩8,040 | ₩7,790 | ₩8,020 | +2.04% | 66.6만 |
|---|
| 2026.01.09 | ₩7,870 | ₩7,940 | ₩7,760 | ₩7,860 | -0.13% | 38.8만 |
|---|
| 2026.01.08 | ₩7,650 | ₩7,860 | ₩7,560 | ₩7,770 | +1.57% | 63만 |
|---|
| 2026.01.07 | ₩7,760 | ₩7,780 | ₩7,540 | ₩7,650 | -1.42% | 59.5만 |
|---|
| 2026.01.06 | ₩8,000 | ₩8,010 | ₩7,750 | ₩7,780 | -2.75% | 73.4만 |
|---|
| 2026.01.05 | ₩8,160 | ₩8,160 | ₩7,870 | ₩7,950 | -2.57% | 133.2만 |
|---|
| 2026.01.02 | ₩7,840 | ₩8,370 | ₩7,800 | ₩8,360 | +6.63% | 194.8만 |
|---|
| 2025.12.30 | ₩7,650 | ₩7,840 | ₩7,640 | ₩7,800 | +1.96% | 68만 |
|---|
| 2025.12.29 | ₩7,370 | ₩7,800 | ₩7,310 | ₩7,730 | +4.88% | 124만 |
|---|
| 2025.12.26 | ₩7,600 | ₩7,670 | ₩7,350 | ₩7,370 | -3.03% | 98.2만 |
|---|
| 2025.12.24 | ₩7,670 | ₩7,690 | ₩7,560 | ₩7,660 | -0.13% | 57.6만 |
|---|
| 2025.12.23 | ₩7,820 | ₩7,830 | ₩7,620 | ₩7,670 | -1.92% | 81.8만 |
|---|
| 2025.12.22 | ₩7,580 | ₩7,980 | ₩7,580 | ₩7,820 | +3.17% | 201.8만 |
|---|
| 2025.12.19 | ₩7,440 | ₩7,580 | ₩7,350 | ₩7,530 | +1.21% | 80.9만 |
|---|
| 2025.12.18 | ₩7,520 | ₩7,600 | ₩7,310 | ₩7,430 | -1.20% | 118.1만 |
|---|
| 2025.12.17 | ₩7,570 | ₩7,680 | ₩7,495 | ₩7,540 | -0.40% | 106만 |
|---|
| 2025.12.16 | ₩7,640 | ₩7,660 | ₩7,540 | ₩7,560 | -1.05% | 63.3만 |
|---|
| 2025.12.15 | ₩7,580 | ₩7,710 | ₩7,540 | ₩7,680 | +1.32% | 47.3만 |
|---|
| 2025.12.12 | ₩7,650 | ₩7,700 | ₩7,590 | ₩7,680 | +0.39% | 56.4만 |
|---|
| 2025.12.11 | ₩7,580 | ₩7,650 | ₩7,500 | ₩7,650 | +0.92% | 65.4만 |
|---|
| 2025.12.10 | ₩7,630 | ₩7,670 | ₩7,550 | ₩7,580 | -0.66% | 67만 |
|---|
| 2025.12.09 | ₩7,650 | ₩7,710 | ₩7,590 | ₩7,650 | 0.00% | 52.4만 |
|---|
| 2025.12.08 | ₩7,780 | ₩7,880 | ₩7,620 | ₩7,700 | -1.03% | 89.2만 |
|---|
| 2025.12.05 | ₩7,660 | ₩7,760 | ₩7,650 | ₩7,690 | +0.39% | 74.8만 |
|---|
| 2025.12.04 | ₩7,770 | ₩7,770 | ₩7,620 | ₩7,710 | -0.77% | 70.9만 |
|---|
| 2025.12.03 | ₩7,700 | ₩7,900 | ₩7,600 | ₩7,770 | +0.91% | 115.1만 |
|---|
| 2025.12.02 | ₩7,560 | ₩7,690 | ₩7,500 | ₩7,680 | +1.59% | 71만 |
|---|
| 2025.12.01 | ₩7,750 | ₩7,760 | ₩7,540 | ₩7,570 | -2.32% | 89만 |
|---|
| 2025.11.28 | ₩7,470 | ₩7,760 | ₩7,420 | ₩7,700 | +3.08% | 158.4만 |
|---|
| 2025.11.27 | ₩7,350 | ₩7,550 | ₩7,320 | ₩7,460 | +1.50% | 127.8만 |
|---|
| 2025.11.26 | ₩7,260 | ₩7,370 | ₩7,180 | ₩7,350 | +1.24% | 101만 |
|---|
| 2025.11.25 | ₩7,040 | ₩7,270 | ₩7,010 | ₩7,180 | +1.99% | 140.7만 |
|---|
| 2025.11.24 | ₩7,050 | ₩7,090 | ₩6,850 | ₩7,000 | -0.71% | 74.1만 |
|---|
| 2025.11.21 | ₩6,960 | ₩7,050 | ₩6,830 | ₩6,980 | +0.29% | 83.6만 |
|---|
| 2025.11.20 | ₩6,700 | ₩7,090 | ₩6,700 | ₩7,040 | +5.07% | 112.7만 |
|---|
| 2025.11.19 | ₩6,600 | ₩6,810 | ₩6,550 | ₩6,730 | +1.97% | 100.7만 |
|---|
| 2025.11.18 | ₩6,780 | ₩6,940 | ₩6,560 | ₩6,600 | -2.65% | 148.5만 |
|---|
| 2025.11.17 | ₩6,820 | ₩6,870 | ₩6,700 | ₩6,800 | -0.29% | 112.9만 |
|---|
| 2025.11.14 | ₩6,980 | ₩7,010 | ₩6,810 | ₩6,840 | -2.01% | 105.3만 |
|---|
| 2025.11.13 | ₩6,920 | ₩7,060 | ₩6,850 | ₩7,000 | +1.16% | 83.4만 |
|---|
| 2025.11.12 | ₩6,850 | ₩7,060 | ₩6,820 | ₩6,920 | +1.02% | 112.6만 |
|---|
| 2025.11.11 | ₩6,940 | ₩6,970 | ₩6,750 | ₩6,840 | -1.44% | 197.5만 |
|---|
| 2025.11.10 | ₩6,720 | ₩7,120 | ₩6,720 | ₩6,940 | +3.27% | 144만 |
|---|
| 2025.11.07 | ₩7,100 | ₩7,240 | ₩6,900 | ₩7,000 | -1.41% | 172.5만 |
|---|
| 2025.11.06 | ₩7,360 | ₩7,560 | ₩7,120 | ₩7,130 | -3.13% | 233.3만 |
|---|
| 2025.11.05 | ₩7,690 | ₩7,870 | ₩7,310 | ₩7,490 | -2.60% | 752.1만 |
|---|
| 2025.11.04 | ₩7,380 | ₩7,440 | ₩7,290 | ₩7,300 | -1.08% | 84.4만 |
|---|
| 2025.11.03 | ₩7,610 | ₩7,690 | ₩7,300 | ₩7,360 | -3.29% | 197.4만 |
|---|
| 2025.10.31 | ₩7,800 | ₩7,965 | ₩7,670 | ₩7,710 | -1.15% | 132.2만 |
|---|
| 2025.10.30 | ₩8,420 | ₩8,560 | ₩7,810 | ₩7,850 | -6.77% | 414.4만 |
|---|
| 2025.10.29 | ₩10,250 | ₩10,250 | ₩8,660 | ₩8,780 | -14.34% | 765.9만 |
|---|
| 2025.10.28 | ₩10,190 | ₩10,480 | ₩10,020 | ₩10,360 | +1.67% | 251.6만 |
|---|
| 2025.10.27 | ₩10,130 | ₩10,340 | ₩9,850 | ₩10,330 | +1.97% | 364만 |
|---|
| 2025.10.24 | ₩9,610 | ₩9,820 | ₩9,270 | ₩9,720 | +1.14% | 153.3만 |
|---|
| 2025.10.23 | ₩9,600 | ₩9,730 | ₩9,550 | ₩9,630 | +0.31% | 84.6만 |
|---|
| 2025.10.22 | ₩9,530 | ₩9,670 | ₩9,370 | ₩9,620 | +0.94% | 104만 |
|---|
| 2025.10.21 | ₩9,750 | ₩10,140 | ₩9,680 | ₩9,830 | +0.82% | 356.4만 |
|---|
| 2025.10.20 | ₩9,790 | ₩9,840 | ₩9,500 | ₩9,810 | +0.20% | 266.2만 |
|---|
| 2025.10.17 | ₩9,580 | ₩9,580 | ₩9,160 | ₩9,200 | -3.97% | 94만 |
|---|
| 2025.10.16 | ₩9,280 | ₩9,750 | ₩9,240 | ₩9,550 | +2.91% | 175.9만 |
|---|
| 2025.10.15 | ₩9,160 | ₩9,220 | ₩9,090 | ₩9,170 | +0.11% | 52.5만 |
|---|
| 2025.10.14 | ₩9,200 | ₩9,370 | ₩9,050 | ₩9,120 | -0.87% | 133.8만 |
|---|
| 2025.10.13 | ₩9,000 | ₩9,280 | ₩8,980 | ₩9,130 | +1.44% | 67만 |
|---|
| 2025.10.10 | ₩9,410 | ₩9,420 | ₩9,080 | ₩9,250 | -1.70% | 126.8만 |
|---|