시장 데이터를 불러오는 중
전체 종목
판타지오 과거 주가
판타지오 · 032800.KQ · KOSDAQ
주요 제품·사업: 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
판타지오 · 032800.KQ · KOSDAQ
주요 제품·사업: 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,480 | ₩1,489 | ₩1,480 | ₩1,487 | +0.47% | 8.3천 |
| 2026.10.07 | ₩1,519 | ₩1,519 | ₩1,482 | ₩1,496 | -1.51% | 2천 |
| 2026.10.06 | ₩1,505 | ₩1,538 | ₩1,491 | ₩1,496 | -0.60% | 8.2천 |
| 2026.10.02 | ₩1,481 | ₩1,550 | ₩1,481 | ₩1,505 | +1.62% | 1.5만 |
| 2026.10.01 | ₩1,473 | ₩1,491 | ₩1,473 | ₩1,491 | +1.22% | 6.1천 |
| 2026.09.30 | ₩1,493 | ₩1,493 | ₩1,472 | ₩1,481 | -0.80% | 5.9천 |
| 2026.09.29 | ₩1,490 | ₩1,495 | ₩1,448 | ₩1,471 | -1.28% | 4.7천 |
| 2026.09.28 | ₩1,471 | ₩1,501 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,468 |
| ₩1,491 |
| +1.36% |
| 6.2천 |
| 2026.09.23 | ₩1,458 | ₩1,527 | ₩1,458 | ₩1,463 | +0.34% | 1만 |
|---|
| 2026.09.22 | ₩1,574 | ₩1,594 | ₩1,454 | ₩1,457 | -7.43% | 2.7만 |
|---|
| 2026.09.21 | ₩1,478 | ₩1,490 | ₩1,400 | ₩1,454 | -1.62% | 14.8만 |
|---|
| 2026.09.18 | ₩1,480 | ₩1,488 | ₩1,469 | ₩1,480 | 0.00% | 1.9천 |
|---|
| 2026.09.17 | ₩1,483 | ₩1,519 | ₩1,462 | ₩1,472 | -0.74% | 4.9천 |
|---|
| 2026.09.16 | ₩1,488 | ₩1,510 | ₩1,472 | ₩1,482 | -0.40% | 1.4만 |
|---|
| 2026.09.15 | ₩1,476 | ₩1,503 | ₩1,461 | ₩1,479 | +0.20% | 4.8천 |
|---|
| 2026.09.14 | ₩1,481 | ₩1,506 | ₩1,471 | ₩1,476 | -0.34% | 3.9천 |
|---|
| 2026.09.11 | ₩1,594 | ₩1,594 | ₩1,490 | ₩1,491 | -6.46% | 4.2천 |
|---|
| 2026.09.10 | ₩1,495 | ₩1,579 | ₩1,482 | ₩1,490 | -0.33% | 7.6천 |
|---|
| 2026.09.09 | ₩1,484 | ₩1,506 | ₩1,484 | ₩1,495 | +0.74% | 5.4천 |
|---|
| 2026.09.08 | ₩1,479 | ₩1,505 | ₩1,420 | ₩1,484 | +0.34% | 8.3천 |
|---|
| 2026.09.07 | ₩1,478 | ₩1,513 | ₩1,470 | ₩1,479 | +0.07% | 8천 |
|---|
| 2026.09.04 | ₩1,539 | ₩1,539 | ₩1,476 | ₩1,481 | -3.77% | 9.4천 |
|---|
| 2026.09.03 | ₩1,465 | ₩1,608 | ₩1,465 | ₩1,487 | +1.50% | 3.1만 |
|---|
| 2026.09.02 | ₩1,530 | ₩1,530 | ₩1,465 | ₩1,465 | -4.25% | 2.6만 |
|---|
| 2026.09.01 | ₩1,540 | ₩1,540 | ₩1,501 | ₩1,530 | -0.65% | 3.5천 |
|---|
| 2026.08.31 | ₩1,551 | ₩1,551 | ₩1,519 | ₩1,540 | -0.71% | 6.7천 |
|---|
| 2026.08.28 | ₩1,560 | ₩1,562 | ₩1,524 | ₩1,551 | -0.58% | 3.9천 |
|---|
| 2026.08.27 | ₩1,570 | ₩1,593 | ₩1,517 | ₩1,517 | -3.38% | 8.5천 |
|---|
| 2026.08.26 | ₩1,566 | ₩1,607 | ₩1,549 | ₩1,570 | +0.26% | 6.5천 |
|---|
| 2026.08.25 | ₩1,570 | ₩1,640 | ₩1,530 | ₩1,560 | -0.64% | 9.5천 |
|---|
| 2026.08.24 | ₩1,547 | ₩1,617 | ₩1,547 | ₩1,571 | +1.55% | 8.1천 |
|---|
| 2026.08.21 | ₩1,565 | ₩1,578 | ₩1,501 | ₩1,560 | -0.32% | 1.1만 |
|---|
| 2026.08.20 | ₩1,549 | ₩1,581 | ₩1,548 | ₩1,565 | +1.03% | 1.3만 |
|---|
| 2026.08.19 | ₩1,561 | ₩1,568 | ₩1,535 | ₩1,549 | -0.77% | 6.5천 |
|---|
| 2026.08.18 | ₩1,580 | ₩1,580 | ₩1,553 | ₩1,554 | -1.65% | 7.2천 |
|---|
| 2026.08.14 | ₩1,560 | ₩1,591 | ₩1,544 | ₩1,577 | +1.09% | 2.1만 |
|---|
| 2026.08.13 | ₩1,580 | ₩1,599 | ₩1,545 | ₩1,548 | -2.03% | 2.9만 |
|---|
| 2026.08.12 | ₩1,589 | ₩1,589 | ₩1,542 | ₩1,580 | -0.57% | 3만 |
|---|
| 2026.08.11 | ₩1,566 | ₩1,601 | ₩1,551 | ₩1,575 | +0.57% | 2.9만 |
|---|
| 2026.08.10 | ₩1,584 | ₩1,620 | ₩1,530 | ₩1,570 | -0.88% | 1.6만 |
|---|
| 2026.08.07 | ₩1,583 | ₩1,600 | ₩1,575 | ₩1,584 | +0.06% | 8.4천 |
|---|
| 2026.08.06 | ₩1,643 | ₩1,643 | ₩1,570 | ₩1,583 | -3.65% | 1.1만 |
|---|
| 2026.08.05 | ₩1,617 | ₩1,644 | ₩1,591 | ₩1,644 | +1.67% | 3.5만 |
|---|
| 2026.08.04 | ₩1,558 | ₩1,670 | ₩1,558 | ₩1,617 | +3.79% | 3.2만 |
|---|
| 2026.08.03 | ₩1,500 | ₩1,600 | ₩1,500 | ₩1,558 | +3.87% | 3.3만 |
|---|
| 2026.07.31 | ₩1,480 | ₩1,505 | ₩1,451 | ₩1,500 | +1.35% | 2.7만 |
|---|
| 2026.07.30 | ₩1,455 | ₩1,488 | ₩1,435 | ₩1,479 | +1.65% | 2만 |
|---|
| 2026.07.29 | ₩1,543 | ₩1,547 | ₩1,399 | ₩1,455 | -5.70% | 8.4만 |
|---|
| 2026.07.28 | ₩1,451 | ₩1,749 | ₩1,413 | ₩1,554 | +7.10% | 39.8만 |
|---|
| 2026.07.27 | ₩1,500 | ₩1,511 | ₩1,418 | ₩1,462 | -2.53% | 3.4만 |
|---|
| 2026.07.24 | ₩1,500 | ₩1,518 | ₩1,487 | ₩1,500 | 0.00% | 2.2만 |
|---|
| 2026.07.23 | ₩1,540 | ₩1,542 | ₩1,499 | ₩1,500 | -2.60% | 2.9만 |
|---|
| 2026.07.22 | ₩1,553 | ₩1,580 | ₩1,500 | ₩1,540 | -0.84% | 2.3만 |
|---|
| 2026.07.21 | ₩1,610 | ₩1,660 | ₩1,505 | ₩1,550 | -3.73% | 3.5만 |
|---|
| 2026.07.20 | ₩1,510 | ₩1,610 | ₩1,470 | ₩1,610 | +6.62% | 6.5만 |
|---|
| 2026.07.16 | ₩1,501 | ₩1,600 | ₩1,484 | ₩1,510 | +0.60% | 2.7만 |
|---|
| 2026.07.15 | ₩1,490 | ₩1,558 | ₩1,485 | ₩1,501 | +0.74% | 3.1만 |
|---|
| 2026.07.14 | ₩1,509 | ₩1,572 | ₩1,470 | ₩1,490 | -1.26% | 9.1만 |
|---|
| 2026.07.13 | ₩1,632 | ₩1,632 | ₩1,501 | ₩1,513 | -7.29% | 8만 |
|---|
| 2026.07.10 | ₩1,510 | ₩1,640 | ₩1,510 | ₩1,632 | +8.08% | 5.7만 |
|---|
| 2026.07.09 | ₩1,528 | ₩1,556 | ₩1,507 | ₩1,517 | -0.72% | 8.6만 |
|---|
| 2026.07.08 | ₩1,641 | ₩1,669 | ₩1,525 | ₩1,528 | -6.89% | 10.2만 |
|---|
| 2026.07.07 | ₩1,601 | ₩1,745 | ₩1,525 | ₩1,660 | +3.69% | 34.3만 |
|---|
| 2026.07.06 | ₩2,080 | ₩2,350 | ₩2,010 | ₩2,045 | -1.68% | 81.1만 |
|---|
| 2026.07.03 | ₩2,070 | ₩2,070 | ₩1,872 | ₩2,010 | -2.90% | 8.2만 |
|---|
| 2026.07.02 | ₩1,884 | ₩2,025 | ₩1,883 | ₩1,950 | +3.50% | 9.1만 |
|---|
| 2026.07.01 | ₩1,882 | ₩2,000 | ₩1,843 | ₩1,900 | +0.96% | 5.2만 |
|---|
| 2026.06.30 | ₩1,803 | ₩1,930 | ₩1,803 | ₩1,879 | +4.22% | 7만 |
|---|
| 2026.06.29 | ₩1,899 | ₩2,080 | ₩1,760 | ₩1,841 | -3.05% | 59.5만 |
|---|
| 2026.06.26 | ₩1,700 | ₩1,720 | ₩1,621 | ₩1,650 | -2.94% | 2.4만 |
|---|
| 2026.06.25 | ₩1,718 | ₩1,783 | ₩1,630 | ₩1,700 | -1.05% | 1.8만 |
|---|
| 2026.06.24 | ₩1,680 | ₩1,718 | ₩1,620 | ₩1,718 | +2.26% | 2.2만 |
|---|
| 2026.06.23 | ₩1,730 | ₩1,730 | ₩1,651 | ₩1,680 | -2.89% | 5만 |
|---|
| 2026.06.22 | ₩1,803 | ₩1,818 | ₩1,659 | ₩1,730 | -4.05% | 3.1만 |
|---|
| 2026.06.19 | ₩1,912 | ₩1,912 | ₩1,778 | ₩1,818 | -4.92% | 2만 |
|---|
| 2026.06.18 | ₩1,960 | ₩1,960 | ₩1,901 | ₩1,912 | -2.45% | 1.2만 |
|---|
| 2026.06.17 | ₩1,935 | ₩2,000 | ₩1,885 | ₩1,929 | -0.31% | 2.3만 |
|---|
| 2026.06.16 | ₩1,908 | ₩1,932 | ₩1,882 | ₩1,907 | -0.05% | 1.1만 |
|---|
| 2026.06.15 | ₩1,850 | ₩2,030 | ₩1,795 | ₩1,910 | +3.24% | 9.3만 |
|---|
| 2026.06.12 | ₩1,860 | ₩1,860 | ₩1,780 | ₩1,850 | -0.54% | 4.8만 |
|---|
| 2026.06.11 | ₩1,722 | ₩1,881 | ₩1,722 | ₩1,860 | +8.01% | 1.9만 |
|---|
| 2026.06.10 | ₩1,730 | ₩1,740 | ₩1,710 | ₩1,740 | +0.58% | 4.2만 |
|---|
| 2026.06.09 | ₩1,758 | ₩1,774 | ₩1,730 | ₩1,740 | -1.02% | 9만 |
|---|
| 2026.06.08 | ₩1,848 | ₩1,848 | ₩1,750 | ₩1,758 | -4.87% | 3.7만 |
|---|
| 2026.06.05 | ₩1,880 | ₩1,891 | ₩1,760 | ₩1,851 | -1.54% | 4.7만 |
|---|
| 2026.06.04 | ₩1,860 | ₩2,000 | ₩1,856 | ₩1,891 | +1.67% | 4만 |
|---|
| 2026.06.02 | ₩1,840 | ₩2,000 | ₩1,820 | ₩1,875 | +1.90% | 10.9만 |
|---|
| 2026.06.01 | ₩1,916 | ₩1,916 | ₩1,759 | ₩1,856 | -3.13% | 9만 |
|---|
| 2026.05.29 | ₩1,873 | ₩2,050 | ₩1,816 | ₩1,918 | +2.40% | 5.5만 |
|---|
| 2026.05.28 | ₩1,953 | ₩1,953 | ₩1,855 | ₩1,870 | -4.25% | 7.8만 |
|---|
| 2026.05.27 | ₩2,040 | ₩2,050 | ₩1,939 | ₩1,953 | -4.26% | 11.8만 |
|---|
| 2026.05.26 | ₩1,974 | ₩2,115 | ₩1,970 | ₩2,040 | +3.34% | 8.4만 |
|---|
| 2026.05.22 | ₩1,940 | ₩2,020 | ₩1,940 | ₩1,965 | +1.29% | 10.4만 |
|---|
| 2026.05.21 | ₩2,020 | ₩2,220 | ₩1,922 | ₩1,978 | -2.08% | 56.9만 |
|---|
| 2026.05.20 | ₩2,005 | ₩2,150 | ₩2,000 | ₩2,020 | +0.75% | 29.3만 |
|---|
| 2026.05.19 | ₩1,851 | ₩2,425 | ₩1,850 | ₩2,155 | +16.42% | 298.4만 |
|---|
| 2026.05.18 | ₩1,920 | ₩1,946 | ₩1,790 | ₩1,868 | -2.71% | 24.3만 |
|---|
| 2026.05.15 | ₩2,065 | ₩2,125 | ₩1,868 | ₩1,920 | -7.02% | 44.3만 |
|---|
| 2026.05.14 | ₩2,955 | ₩2,955 | ₩2,055 | ₩2,075 | -29.78% | 612.4만 |
|---|
| 2026.05.13 | ₩2,275 | ₩2,275 | ₩2,275 | ₩2,275 | 0.00% | 16만 |
|---|
| 2026.05.12 | ₩1,700 | ₩1,750 | ₩1,700 | ₩1,750 | +2.94% | 15.4만 |
|---|
| 2026.05.11 | ₩1,719 | ₩1,751 | ₩1,680 | ₩1,700 | -1.11% | 8.4만 |
|---|
| 2026.05.08 | ₩1,682 | ₩1,750 | ₩1,678 | ₩1,719 | +2.20% | 5.2만 |
|---|
| 2026.05.07 | ₩1,652 | ₩1,716 | ₩1,650 | ₩1,678 | +1.57% | 10.4만 |
|---|
| 2026.05.06 | ₩1,890 | ₩1,900 | ₩1,650 | ₩1,650 | -12.70% | 20.7만 |
|---|
| 2026.05.04 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩1,710 | ₩1,710 | ₩1,710 | ₩1,710 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩1,710 | ₩1,760 | ₩1,665 | ₩1,710 | 0.00% | 8.4만 |
|---|
| 2026.04.08 | ₩1,815 | ₩1,815 | ₩1,675 | ₩1,710 | -5.79% | 8.2만 |
|---|
| 2026.04.07 | ₩1,650 | ₩1,720 | ₩1,650 | ₩1,710 | +3.64% | 3.7만 |
|---|
| 2026.04.06 | ₩1,725 | ₩1,785 | ₩1,655 | ₩1,665 | -3.48% | 4.2만 |
|---|
| 2026.04.03 | ₩1,655 | ₩1,765 | ₩1,655 | ₩1,725 | +4.23% | 4.2만 |
|---|
| 2026.04.02 | ₩1,640 | ₩1,800 | ₩1,640 | ₩1,655 | +0.91% | 7.7만 |
|---|
| 2026.04.01 | ₩1,605 | ₩1,725 | ₩1,600 | ₩1,640 | +2.18% | 5.7만 |
|---|
| 2026.03.31 | ₩1,600 | ₩1,610 | ₩1,575 | ₩1,595 | -0.31% | 3.4만 |
|---|
| 2026.03.30 | ₩1,570 | ₩1,620 | ₩1,560 | ₩1,600 | +1.91% | 4.2만 |
|---|
| 2026.03.27 | ₩1,550 | ₩1,575 | ₩1,540 | ₩1,570 | +1.29% | 2.6만 |
|---|
| 2026.03.26 | ₩1,565 | ₩1,585 | ₩1,540 | ₩1,550 | -0.96% | 2.8만 |
|---|
| 2026.03.25 | ₩1,525 | ₩1,595 | ₩1,525 | ₩1,565 | +2.62% | 2.4만 |
|---|
| 2026.03.24 | ₩1,535 | ₩1,555 | ₩1,500 | ₩1,530 | -0.33% | 5.8만 |
|---|
| 2026.03.23 | ₩1,580 | ₩1,580 | ₩1,535 | ₩1,535 | -2.85% | 3.1만 |
|---|
| 2026.03.20 | ₩1,570 | ₩1,595 | ₩1,545 | ₩1,585 | +0.96% | 3.9만 |
|---|
| 2026.03.19 | ₩1,560 | ₩1,580 | ₩1,545 | ₩1,570 | +0.64% | 2.7만 |
|---|
| 2026.03.18 | ₩1,580 | ₩1,585 | ₩1,540 | ₩1,560 | -1.27% | 8만 |
|---|
| 2026.03.17 | ₩1,560 | ₩1,605 | ₩1,540 | ₩1,595 | +2.24% | 6.3만 |
|---|
| 2026.03.16 | ₩1,575 | ₩1,605 | ₩1,535 | ₩1,550 | -1.59% | 8.1만 |
|---|
| 2026.03.13 | ₩1,570 | ₩1,590 | ₩1,545 | ₩1,575 | +0.32% | 7.8만 |
|---|
| 2026.03.12 | ₩1,605 | ₩1,615 | ₩1,590 | ₩1,610 | +0.31% | 7.2만 |
|---|
| 2026.03.11 | ₩1,620 | ₩1,620 | ₩1,585 | ₩1,605 | -0.93% | 2만 |
|---|
| 2026.03.10 | ₩1,600 | ₩1,640 | ₩1,595 | ₩1,620 | +1.25% | 1.9만 |
|---|
| 2026.03.09 | ₩1,625 | ₩1,630 | ₩1,540 | ₩1,615 | -0.62% | 3.8만 |
|---|
| 2026.03.06 | ₩1,605 | ₩1,685 | ₩1,575 | ₩1,625 | +1.25% | 3.8만 |
|---|
| 2026.03.05 | ₩1,545 | ₩1,670 | ₩1,545 | ₩1,605 | +3.88% | 8.6만 |
|---|
| 2026.03.04 | ₩1,715 | ₩1,715 | ₩1,555 | ₩1,555 | -9.33% | 11.3만 |
|---|
| 2026.03.03 | ₩1,755 | ₩1,805 | ₩1,705 | ₩1,725 | -1.71% | 4.6만 |
|---|
| 2026.02.27 | ₩1,845 | ₩1,865 | ₩1,755 | ₩1,755 | -4.88% | 4.8만 |
|---|
| 2026.02.26 | ₩1,890 | ₩1,915 | ₩1,835 | ₩1,835 | -2.91% | 4만 |
|---|
| 2026.02.25 | ₩1,900 | ₩1,935 | ₩1,850 | ₩1,890 | -0.53% | 10.3만 |
|---|
| 2026.02.24 | ₩1,870 | ₩1,905 | ₩1,810 | ₩1,905 | +1.87% | 5.8만 |
|---|
| 2026.02.23 | ₩1,895 | ₩1,925 | ₩1,825 | ₩1,845 | -2.64% | 6.9만 |
|---|
| 2026.02.20 | ₩1,760 | ₩1,890 | ₩1,760 | ₩1,885 | +7.10% | 8.7만 |
|---|
| 2026.02.19 | ₩1,985 | ₩2,030 | ₩1,610 | ₩1,760 | -11.34% | 32.3만 |
|---|
| 2026.02.13 | ₩2,070 | ₩2,075 | ₩1,975 | ₩1,985 | -4.11% | 11.9만 |
|---|
| 2026.02.12 | ₩2,110 | ₩2,135 | ₩2,055 | ₩2,095 | -0.71% | 5만 |
|---|
| 2026.02.11 | ₩2,140 | ₩2,145 | ₩2,095 | ₩2,110 | -1.40% | 3.4만 |
|---|
| 2026.02.10 | ₩2,120 | ₩2,165 | ₩2,100 | ₩2,120 | 0.00% | 3.3만 |
|---|
| 2026.02.09 | ₩2,150 | ₩2,165 | ₩2,065 | ₩2,105 | -2.09% | 5.9만 |
|---|
| 2026.02.06 | ₩2,135 | ₩2,220 | ₩2,110 | ₩2,150 | +0.70% | 4.9만 |
|---|
| 2026.02.05 | ₩2,115 | ₩2,345 | ₩2,075 | ₩2,135 | +0.95% | 31.9만 |
|---|
| 2026.02.04 | ₩2,015 | ₩2,065 | ₩2,005 | ₩2,055 | +1.99% | 8.9만 |
|---|
| 2026.02.03 | ₩2,015 | ₩2,040 | ₩1,985 | ₩2,015 | 0.00% | 5.3만 |
|---|
| 2026.02.02 | ₩2,170 | ₩2,170 | ₩1,955 | ₩2,005 | -7.60% | 19.4만 |
|---|
| 2026.01.30 | ₩2,240 | ₩2,255 | ₩2,180 | ₩2,195 | -2.01% | 6.3만 |
|---|
| 2026.01.29 | ₩2,310 | ₩2,310 | ₩2,250 | ₩2,265 | -1.95% | 6.7만 |
|---|
| 2026.01.28 | ₩2,345 | ₩2,350 | ₩2,305 | ₩2,310 | -1.49% | 5.5만 |
|---|
| 2026.01.27 | ₩2,295 | ₩2,370 | ₩2,295 | ₩2,310 | +0.65% | 4.4만 |
|---|
| 2026.01.26 | ₩2,345 | ₩2,390 | ₩2,120 | ₩2,295 | -2.13% | 14만 |
|---|
| 2026.01.23 | ₩2,400 | ₩2,410 | ₩2,360 | ₩2,400 | 0.00% | 4.7만 |
|---|
| 2026.01.22 | ₩2,440 | ₩2,440 | ₩2,400 | ₩2,410 | -1.23% | 5.4만 |
|---|
| 2026.01.21 | ₩2,450 | ₩2,525 | ₩2,410 | ₩2,445 | -0.20% | 3.5만 |
|---|
| 2026.01.20 | ₩2,455 | ₩2,500 | ₩2,440 | ₩2,450 | -0.20% | 2.9만 |
|---|
| 2026.01.19 | ₩2,470 | ₩2,500 | ₩2,435 | ₩2,455 | -0.61% | 4.3만 |
|---|
| 2026.01.16 | ₩2,440 | ₩2,725 | ₩2,435 | ₩2,455 | +0.61% | 15.3만 |
|---|
| 2026.01.15 | ₩2,435 | ₩2,445 | ₩2,415 | ₩2,440 | +0.21% | 3.1만 |
|---|
| 2026.01.14 | ₩2,440 | ₩2,450 | ₩2,435 | ₩2,435 | -0.20% | 1.4만 |
|---|
| 2026.01.13 | ₩2,450 | ₩2,460 | ₩2,435 | ₩2,450 | 0.00% | 2.4만 |
|---|
| 2026.01.12 | ₩2,445 | ₩2,505 | ₩2,435 | ₩2,450 | +0.20% | 3.4만 |
|---|
| 2026.01.09 | ₩2,440 | ₩2,460 | ₩2,435 | ₩2,445 | +0.20% | 1.1만 |
|---|
| 2026.01.08 | ₩2,460 | ₩2,460 | ₩2,430 | ₩2,440 | -0.81% | 3.4만 |
|---|
| 2026.01.07 | ₩2,440 | ₩2,465 | ₩2,425 | ₩2,460 | +0.82% | 1.6만 |
|---|
| 2026.01.06 | ₩2,455 | ₩2,490 | ₩2,410 | ₩2,440 | -0.61% | 3.5만 |
|---|
| 2026.01.05 | ₩2,475 | ₩2,510 | ₩2,465 | ₩2,475 | 0.00% | 2.1만 |
|---|
| 2026.01.02 | ₩2,420 | ₩2,505 | ₩2,420 | ₩2,475 | +2.27% | 4.2만 |
|---|
| 2025.12.30 | ₩2,435 | ₩2,455 | ₩2,395 | ₩2,410 | -1.03% | 1.9만 |
|---|
| 2025.12.29 | ₩2,425 | ₩2,465 | ₩2,420 | ₩2,435 | +0.41% | 1.1만 |
|---|
| 2025.12.26 | ₩2,470 | ₩2,485 | ₩2,425 | ₩2,440 | -1.21% | 1.6만 |
|---|
| 2025.12.24 | ₩2,490 | ₩2,490 | ₩2,425 | ₩2,470 | -0.80% | 2만 |
|---|
| 2025.12.23 | ₩2,480 | ₩2,490 | ₩2,450 | ₩2,470 | -0.40% | 1.3만 |
|---|
| 2025.12.22 | ₩2,500 | ₩2,510 | ₩2,420 | ₩2,480 | -0.80% | 3만 |
|---|
| 2025.12.19 | ₩2,490 | ₩2,510 | ₩2,490 | ₩2,500 | +0.40% | 1.2만 |
|---|
| 2025.12.18 | ₩2,515 | ₩2,515 | ₩2,485 | ₩2,490 | -0.99% | 7.5천 |
|---|
| 2025.12.17 | ₩2,525 | ₩2,545 | ₩2,500 | ₩2,515 | -0.40% | 1.1만 |
|---|
| 2025.12.16 | ₩2,520 | ₩2,545 | ₩2,505 | ₩2,515 | -0.20% | 7.4천 |
|---|
| 2025.12.15 | ₩2,495 | ₩2,560 | ₩2,485 | ₩2,520 | +1.00% | 1.6만 |
|---|
| 2025.12.12 | ₩2,590 | ₩2,600 | ₩2,505 | ₩2,525 | -2.51% | 1.4만 |
|---|
| 2025.12.11 | ₩2,515 | ₩2,635 | ₩2,515 | ₩2,590 | +2.98% | 1.4만 |
|---|
| 2025.12.10 | ₩2,595 | ₩2,620 | ₩2,440 | ₩2,510 | -3.28% | 2.8만 |
|---|
| 2025.12.09 | ₩2,610 | ₩2,625 | ₩2,565 | ₩2,610 | 0.00% | 2.2만 |
|---|
| 2025.12.08 | ₩2,615 | ₩2,640 | ₩2,610 | ₩2,610 | -0.19% | 9.3천 |
|---|
| 2025.12.05 | ₩2,610 | ₩2,635 | ₩2,600 | ₩2,615 | +0.19% | 1.3만 |
|---|
| 2025.12.04 | ₩2,645 | ₩2,645 | ₩2,610 | ₩2,610 | -1.32% | 9.8천 |
|---|
| 2025.12.03 | ₩2,625 | ₩2,650 | ₩2,610 | ₩2,645 | +0.76% | 8.5천 |
|---|
| 2025.12.02 | ₩2,655 | ₩2,655 | ₩2,615 | ₩2,625 | -1.13% | 1.6만 |
|---|
| 2025.12.01 | ₩2,675 | ₩2,685 | ₩2,640 | ₩2,655 | -0.75% | 1.5만 |
|---|
| 2025.11.28 | ₩2,605 | ₩2,695 | ₩2,605 | ₩2,675 | +2.69% | 1.5만 |
|---|
| 2025.11.27 | ₩2,600 | ₩2,635 | ₩2,585 | ₩2,625 | +0.96% | 1.2만 |
|---|
| 2025.11.26 | ₩2,615 | ₩2,620 | ₩2,585 | ₩2,600 | -0.57% | 8.2천 |
|---|
| 2025.11.25 | ₩2,650 | ₩2,675 | ₩2,590 | ₩2,590 | -2.26% | 1.4만 |
|---|
| 2025.11.24 | ₩2,690 | ₩2,755 | ₩2,625 | ₩2,640 | -1.86% | 1.6만 |
|---|
| 2025.11.21 | ₩2,725 | ₩2,750 | ₩2,670 | ₩2,690 | -1.28% | 1.2만 |
|---|
| 2025.11.20 | ₩2,660 | ₩2,780 | ₩2,655 | ₩2,725 | +2.44% | 3.1만 |
|---|
| 2025.11.19 | ₩2,830 | ₩2,830 | ₩2,570 | ₩2,650 | -6.36% | 4.6만 |
|---|
| 2025.11.18 | ₩2,650 | ₩2,730 | ₩2,610 | ₩2,610 | -1.51% | 4.3만 |
|---|
| 2025.11.17 | ₩2,600 | ₩2,795 | ₩2,600 | ₩2,625 | +0.96% | 8.4만 |
|---|
| 2025.11.14 | ₩2,570 | ₩2,670 | ₩2,500 | ₩2,600 | +1.17% | 3.5만 |
|---|
| 2025.11.13 | ₩2,505 | ₩2,790 | ₩2,480 | ₩2,590 | +3.39% | 26만 |
|---|
| 2025.11.12 | ₩2,470 | ₩2,540 | ₩2,470 | ₩2,505 | +1.42% | 2.9만 |
|---|
| 2025.11.11 | ₩2,485 | ₩2,510 | ₩2,455 | ₩2,470 | -0.60% | 4만 |
|---|
| 2025.11.10 | ₩2,525 | ₩2,575 | ₩2,450 | ₩2,485 | -1.58% | 13.9만 |
|---|
| 2025.11.07 | ₩2,370 | ₩3,000 | ₩2,370 | ₩2,515 | +6.12% | 110.7만 |
|---|
| 2025.11.06 | ₩2,395 | ₩2,405 | ₩2,345 | ₩2,370 | -1.04% | 5.6만 |
|---|
| 2025.11.05 | ₩2,415 | ₩2,455 | ₩2,385 | ₩2,395 | -0.83% | 2만 |
|---|
| 2025.11.04 | ₩2,420 | ₩2,455 | ₩2,395 | ₩2,415 | -0.21% | 5.4만 |
|---|
| 2025.11.03 | ₩2,480 | ₩2,480 | ₩2,435 | ₩2,445 | -1.41% | 2.8만 |
|---|
| 2025.10.31 | ₩2,485 | ₩2,490 | ₩2,415 | ₩2,425 | -2.41% | 4만 |
|---|
| 2025.10.30 | ₩2,470 | ₩2,525 | ₩2,445 | ₩2,485 | +0.61% | 8만 |
|---|
| 2025.10.29 | ₩2,450 | ₩2,470 | ₩2,430 | ₩2,465 | +0.61% | 2.6만 |
|---|
| 2025.10.28 | ₩2,450 | ₩2,485 | ₩2,440 | ₩2,455 | +0.20% | 1.4만 |
|---|
| 2025.10.27 | ₩2,440 | ₩2,470 | ₩2,425 | ₩2,440 | 0.00% | 2.1만 |
|---|
| 2025.10.24 | ₩2,450 | ₩2,475 | ₩2,420 | ₩2,440 | -0.41% | 1.6만 |
|---|
| 2025.10.23 | ₩2,435 | ₩2,480 | ₩2,435 | ₩2,450 | +0.62% | 1.2만 |
|---|
| 2025.10.22 | ₩2,465 | ₩2,490 | ₩2,435 | ₩2,435 | -1.22% | 2.3만 |
|---|
| 2025.10.21 | ₩2,450 | ₩2,495 | ₩2,435 | ₩2,465 | +0.61% | 2.2만 |
|---|
| 2025.10.20 | ₩2,465 | ₩2,495 | ₩2,440 | ₩2,450 | -0.61% | 2만 |
|---|
| 2025.10.17 | ₩2,480 | ₩2,490 | ₩2,450 | ₩2,465 | -0.60% | 2.8만 |
|---|
| 2025.10.16 | ₩2,445 | ₩2,510 | ₩2,440 | ₩2,480 | +1.43% | 4만 |
|---|
| 2025.10.15 | ₩2,470 | ₩2,490 | ₩2,455 | ₩2,475 | +0.20% | 2.7만 |
|---|
| 2025.10.14 | ₩2,480 | ₩2,500 | ₩2,465 | ₩2,470 | -0.40% | 4.5만 |
|---|
| 2025.10.13 | ₩2,465 | ₩2,510 | ₩2,445 | ₩2,470 | +0.20% | 2.9만 |
|---|
| 2025.10.10 | ₩2,485 | ₩2,500 | ₩2,450 | ₩2,465 | -0.80% | 2.1만 |
|---|