시장 데이터를 불러오는 중
전체 종목
바른손이앤에이 과거 주가
035620.KQ · KOSDAQ
주요 제품·사업: 영화 및 콘텐츠 투자배급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
035620.KQ · KOSDAQ
주요 제품·사업: 영화 및 콘텐츠 투자배급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩620 | ₩655 | ₩603 | ₩655 | +5.65% | 27.8만 |
| 2026.10.07 | ₩603 | ₩622 | ₩564 | ₩599 | -0.66% | 16.1만 |
| 2026.10.06 | ₩626 | ₩626 | ₩559 | ₩603 | -3.67% | 33.1만 |
| 2026.10.02 | ₩732 | ₩732 | ₩608 | ₩608 | -16.94% | 27.5만 |
| 2026.10.01 | ₩700 | ₩762 | ₩700 | ₩707 | +1.00% | 8.6만 |
| 2026.09.30 | ₩768 | ₩768 | ₩725 | ₩737 | -4.04% | 11.5만 |
| 2026.09.29 | ₩744 | ₩766 | ₩709 | ₩740 | -0.54% | 18.9만 |
| 2026.09.28 | ₩653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩653 |
| ₩743 |
| +13.78% |
| 21.4만 |
| 2026.09.23 | ₩699 | ₩700 | ₩622 | ₩700 | +0.14% | 22.7만 |
|---|
| 2026.09.22 | ₩640 | ₩679 | ₩627 | ₩664 | +3.75% | 17만 |
|---|
| 2026.09.21 | ₩645 | ₩660 | ₩620 | ₩636 | -1.40% | 6만 |
|---|
| 2026.09.18 | ₩616 | ₩654 | ₩604 | ₩645 | +4.71% | 15.5만 |
|---|
| 2026.09.17 | ₩607 | ₩637 | ₩555 | ₩612 | +0.82% | 25.6만 |
|---|
| 2026.09.16 | ₩670 | ₩678 | ₩597 | ₩597 | -10.90% | 19.4만 |
|---|
| 2026.09.15 | ₩685 | ₩685 | ₩609 | ₩617 | -9.93% | 17.1만 |
|---|
| 2026.09.14 | ₩720 | ₩720 | ₩649 | ₩673 | -6.53% | 10만 |
|---|
| 2026.09.11 | ₩684 | ₩714 | ₩684 | ₩700 | +2.34% | 7.8만 |
|---|
| 2026.09.10 | ₩762 | ₩792 | ₩710 | ₩714 | -6.30% | 32.9만 |
|---|
| 2026.09.09 | ₩695 | ₩695 | ₩660 | ₩693 | -0.29% | 4.8만 |
|---|
| 2026.09.08 | ₩700 | ₩700 | ₩684 | ₩692 | -1.14% | 2.7만 |
|---|
| 2026.09.07 | ₩684 | ₩705 | ₩677 | ₩683 | -0.15% | 10.5만 |
|---|
| 2026.09.04 | ₩680 | ₩741 | ₩678 | ₩685 | +0.74% | 3.9만 |
|---|
| 2026.09.03 | ₩674 | ₩748 | ₩674 | ₩678 | +0.59% | 4.2만 |
|---|
| 2026.09.02 | ₩690 | ₩707 | ₩690 | ₩693 | +0.43% | 8.3만 |
|---|
| 2026.09.01 | ₩707 | ₩779 | ₩706 | ₩707 | 0.00% | 4.4만 |
|---|
| 2026.08.31 | ₩667 | ₩725 | ₩667 | ₩699 | +4.80% | 4.1만 |
|---|
| 2026.08.28 | ₩709 | ₩713 | ₩698 | ₩699 | -1.41% | 5.1만 |
|---|
| 2026.08.27 | ₩714 | ₩721 | ₩696 | ₩709 | -0.70% | 7.5만 |
|---|
| 2026.08.26 | ₩740 | ₩740 | ₩700 | ₩715 | -3.38% | 9만 |
|---|
| 2026.08.25 | ₩715 | ₩731 | ₩706 | ₩714 | -0.14% | 2.3만 |
|---|
| 2026.08.24 | ₩726 | ₩740 | ₩714 | ₩714 | -1.65% | 5.5만 |
|---|
| 2026.08.21 | ₩728 | ₩753 | ₩691 | ₩726 | -0.27% | 12.2만 |
|---|
| 2026.08.20 | ₩739 | ₩810 | ₩711 | ₩728 | -1.49% | 26.7만 |
|---|
| 2026.08.19 | ₩712 | ₩712 | ₩677 | ₩705 | -0.98% | 7.4만 |
|---|
| 2026.08.18 | ₩709 | ₩749 | ₩702 | ₩712 | +0.42% | 12.6만 |
|---|
| 2026.08.14 | ₩731 | ₩745 | ₩705 | ₩709 | -3.01% | 8.7만 |
|---|
| 2026.08.13 | ₩804 | ₩804 | ₩719 | ₩731 | -9.08% | 26만 |
|---|
| 2026.08.12 | ₩804 | ₩808 | ₩787 | ₩805 | +0.12% | 7.4만 |
|---|
| 2026.08.11 | ₩818 | ₩851 | ₩787 | ₩815 | -0.37% | 14.4만 |
|---|
| 2026.08.10 | ₩784 | ₩840 | ₩772 | ₩825 | +5.23% | 21.8만 |
|---|
| 2026.08.07 | ₩773 | ₩790 | ₩747 | ₩784 | +1.42% | 9.2만 |
|---|
| 2026.08.06 | ₩779 | ₩802 | ₩740 | ₩780 | +0.13% | 22.6만 |
|---|
| 2026.08.05 | ₩885 | ₩885 | ₩776 | ₩780 | -11.86% | 33.1만 |
|---|
| 2026.08.04 | ₩837 | ₩885 | ₩791 | ₩885 | +5.73% | 14.8만 |
|---|
| 2026.08.03 | ₩821 | ₩885 | ₩819 | ₩837 | +1.95% | 16.3만 |
|---|
| 2026.07.31 | ₩820 | ₩859 | ₩814 | ₩817 | -0.37% | 12.1만 |
|---|
| 2026.07.30 | ₩809 | ₩899 | ₩771 | ₩815 | +0.74% | 46.4만 |
|---|
| 2026.07.29 | ₩801 | ₩816 | ₩765 | ₩809 | +1.00% | 21.2만 |
|---|
| 2026.07.28 | ₩727 | ₩934 | ₩716 | ₩801 | +10.18% | 151.9만 |
|---|
| 2026.07.27 | ₩763 | ₩772 | ₩712 | ₩720 | -5.64% | 18.2만 |
|---|
| 2026.07.24 | ₩725 | ₩910 | ₩719 | ₩766 | +5.66% | 145.7만 |
|---|
| 2026.07.23 | ₩776 | ₩779 | ₩700 | ₩708 | -8.76% | 27만 |
|---|
| 2026.07.22 | ₩720 | ₩730 | ₩708 | ₩717 | -0.42% | 7.1만 |
|---|
| 2026.07.21 | ₩728 | ₩756 | ₩706 | ₩710 | -2.47% | 18.6만 |
|---|
| 2026.07.20 | ₩796 | ₩809 | ₩703 | ₩728 | -8.54% | 27.9만 |
|---|
| 2026.07.16 | ₩682 | ₩867 | ₩673 | ₩796 | +16.72% | 140.2만 |
|---|
| 2026.07.15 | ₩674 | ₩740 | ₩674 | ₩685 | +1.63% | 9.5만 |
|---|
| 2026.07.14 | ₩646 | ₩708 | ₩645 | ₩675 | +4.49% | 10.2만 |
|---|
| 2026.07.13 | ₩707 | ₩708 | ₩650 | ₩650 | -8.06% | 9.2만 |
|---|
| 2026.07.10 | ₩670 | ₩695 | ₩669 | ₩691 | +3.13% | 5.4만 |
|---|
| 2026.07.09 | ₩705 | ₩711 | ₩674 | ₩689 | -2.27% | 3.6만 |
|---|
| 2026.07.08 | ₩709 | ₩735 | ₩706 | ₩713 | +0.56% | 5.8만 |
|---|
| 2026.07.07 | ₩691 | ₩734 | ₩691 | ₩722 | +4.49% | 6.3만 |
|---|
| 2026.07.06 | ₩728 | ₩728 | ₩692 | ₩712 | -2.20% | 3.9만 |
|---|
| 2026.07.03 | ₩714 | ₩717 | ₩689 | ₩706 | -1.12% | 5만 |
|---|
| 2026.07.02 | ₩730 | ₩766 | ₩708 | ₩714 | -2.19% | 14.9만 |
|---|
| 2026.07.01 | ₩696 | ₩723 | ₩674 | ₩716 | +2.87% | 8만 |
|---|
| 2026.06.30 | ₩698 | ₩718 | ₩667 | ₩673 | -3.58% | 10.3만 |
|---|
| 2026.06.29 | ₩698 | ₩768 | ₩671 | ₩698 | 0.00% | 21.8만 |
|---|
| 2026.06.26 | ₩696 | ₩744 | ₩617 | ₩698 | +0.29% | 28.4만 |
|---|
| 2026.06.25 | ₩775 | ₩790 | ₩704 | ₩746 | -3.74% | 10.6만 |
|---|
| 2026.06.24 | ₩755 | ₩834 | ₩755 | ₩775 | +2.65% | 6.7만 |
|---|
| 2026.06.23 | ₩972 | ₩972 | ₩812 | ₩821 | -15.53% | 17.7만 |
|---|
| 2026.06.22 | ₩990 | ₩990 | ₩913 | ₩926 | -6.46% | 7.5만 |
|---|
| 2026.06.19 | ₩1,009 | ₩1,009 | ₩951 | ₩980 | -2.87% | 9만 |
|---|
| 2026.06.18 | ₩1,005 | ₩1,009 | ₩956 | ₩1,009 | +0.40% | 14.8만 |
|---|
| 2026.06.17 | ₩1,020 | ₩1,020 | ₩981 | ₩992 | -2.75% | 5.5만 |
|---|
| 2026.06.16 | ₩1,030 | ₩1,033 | ₩1,009 | ₩1,015 | -1.46% | 4.2만 |
|---|
| 2026.06.15 | ₩1,052 | ₩1,052 | ₩995 | ₩1,022 | -2.85% | 6.6만 |
|---|
| 2026.06.12 | ₩1,021 | ₩1,075 | ₩1,016 | ₩1,031 | +0.98% | 10.3만 |
|---|
| 2026.06.11 | ₩1,020 | ₩1,071 | ₩1,020 | ₩1,021 | +0.10% | 13.3만 |
|---|
| 2026.06.10 | ₩1,042 | ₩1,080 | ₩1,010 | ₩1,051 | +0.86% | 5 |
|---|
| 2026.06.09 | ₩994 | ₩1,091 | ₩994 | ₩1,042 | +4.83% | 9.9만 |
|---|
| 2026.06.08 | ₩1,091 | ₩1,091 | ₩992 | ₩992 | -9.07% | 10.6만 |
|---|
| 2026.06.05 | ₩1,077 | ₩1,172 | ₩1,070 | ₩1,092 | +1.39% | 9.6만 |
|---|
| 2026.06.04 | ₩1,079 | ₩1,180 | ₩1,058 | ₩1,085 | +0.56% | 7.7만 |
|---|
| 2026.06.02 | ₩1,095 | ₩1,178 | ₩1,033 | ₩1,069 | -2.37% | 23.3만 |
|---|
| 2026.06.01 | ₩1,278 | ₩1,279 | ₩1,128 | ₩1,128 | -11.74% | 20만 |
|---|
| 2026.05.29 | ₩1,244 | ₩1,339 | ₩1,187 | ₩1,278 | +2.73% | 39.5만 |
|---|
| 2026.05.28 | ₩1,202 | ₩1,252 | ₩1,108 | ₩1,196 | -0.50% | 45.4만 |
|---|
| 2026.05.27 | ₩1,140 | ₩1,305 | ₩1,091 | ₩1,268 | +11.23% | 121.7만 |
|---|
| 2026.05.26 | ₩1,098 | ₩1,151 | ₩1,042 | ₩1,140 | +3.83% | 47.1만 |
|---|
| 2026.05.22 | ₩1,018 | ₩1,102 | ₩1,017 | ₩1,100 | +8.06% | 57.8만 |
|---|
| 2026.05.21 | ₩1,042 | ₩1,077 | ₩992 | ₩1,010 | -3.07% | 84.9만 |
|---|
| 2026.05.20 | ₩1,597 | ₩1,620 | ₩1,022 | ₩1,022 | -36.01% | 766만 |
|---|
| 2026.05.19 | ₩1,155 | ₩1,341 | ₩1,126 | ₩1,341 | +16.10% | 131.6만 |
|---|
| 2026.05.18 | ₩1,022 | ₩1,090 | ₩970 | ₩1,032 | +0.98% | 6.9만 |
|---|
| 2026.05.15 | ₩1,031 | ₩1,065 | ₩1,008 | ₩1,031 | 0.00% | 15만 |
|---|
| 2026.05.14 | ₩952 | ₩1,150 | ₩952 | ₩1,031 | +8.30% | 115.9만 |
|---|
| 2026.05.13 | ₩916 | ₩968 | ₩903 | ₩952 | +3.93% | 9.7만 |
|---|
| 2026.05.12 | ₩916 | ₩990 | ₩909 | ₩916 | 0.00% | 9.4만 |
|---|
| 2026.05.11 | ₩942 | ₩959 | ₩900 | ₩912 | -3.18% | 8.6만 |
|---|
| 2026.05.08 | ₩946 | ₩960 | ₩922 | ₩942 | -0.42% | 7.5만 |
|---|
| 2026.05.07 | ₩950 | ₩969 | ₩917 | ₩940 | -1.05% | 17.9만 |
|---|
| 2026.05.06 | ₩1,053 | ₩1,068 | ₩950 | ₩950 | -9.78% | 34.2만 |
|---|
| 2026.05.04 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩972 | ₩972 | ₩972 | ₩972 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩952 | ₩1,056 | ₩948 | ₩972 | +2.10% | 29.3만 |
|---|
| 2026.04.09 | ₩992 | ₩1,000 | ₩948 | ₩948 | -4.44% | 8.9만 |
|---|
| 2026.04.08 | ₩980 | ₩1,000 | ₩976 | ₩992 | +1.22% | 4.4만 |
|---|
| 2026.04.07 | ₩988 | ₩1,016 | ₩968 | ₩980 | -0.81% | 4.6만 |
|---|
| 2026.04.06 | ₩996 | ₩1,004 | ₩972 | ₩992 | -0.40% | 7.5만 |
|---|
| 2026.04.03 | ₩1,016 | ₩1,028 | ₩992 | ₩992 | -2.36% | 4.1만 |
|---|
| 2026.04.02 | ₩1,028 | ₩1,040 | ₩980 | ₩1,024 | -0.39% | 9.3만 |
|---|
| 2026.04.01 | ₩1,016 | ₩1,032 | ₩992 | ₩1,028 | +1.18% | 8.9만 |
|---|
| 2026.03.31 | ₩1,000 | ₩1,016 | ₩984 | ₩988 | -1.20% | 5만 |
|---|
| 2026.03.30 | ₩1,004 | ₩1,012 | ₩976 | ₩1,012 | +0.80% | 5.4만 |
|---|
| 2026.03.27 | ₩1,012 | ₩1,200 | ₩980 | ₩1,012 | 0.00% | 44.1만 |
|---|
| 2026.03.26 | ₩1,008 | ₩1,028 | ₩1,004 | ₩1,012 | +0.40% | 5.1만 |
|---|
| 2026.03.25 | ₩980 | ₩1,004 | ₩980 | ₩1,004 | +2.45% | 4.8만 |
|---|
| 2026.03.24 | ₩984 | ₩1,004 | ₩964 | ₩984 | 0.00% | 5.9만 |
|---|
| 2026.03.23 | ₩1,012 | ₩1,012 | ₩972 | ₩984 | -2.77% | 4.6만 |
|---|
| 2026.03.20 | ₩1,000 | ₩1,028 | ₩980 | ₩1,000 | 0.00% | 7.6만 |
|---|
| 2026.03.19 | ₩1,068 | ₩1,072 | ₩1,000 | ₩1,000 | -6.37% | 13만 |
|---|
| 2026.03.18 | ₩1,012 | ₩1,220 | ₩1,004 | ₩1,056 | +4.35% | 122.5만 |
|---|
| 2026.03.17 | ₩964 | ₩1,020 | ₩964 | ₩996 | +3.32% | 13.3만 |
|---|
| 2026.03.16 | ₩968 | ₩972 | ₩932 | ₩960 | -0.83% | 16.1만 |
|---|
| 2026.03.13 | ₩1,052 | ₩1,080 | ₩908 | ₩972 | -7.60% | 56.1만 |
|---|
| 2026.03.12 | ₩1,096 | ₩1,112 | ₩1,072 | ₩1,104 | +0.73% | 4만 |
|---|
| 2026.03.11 | ₩1,084 | ₩1,132 | ₩1,060 | ₩1,096 | +1.11% | 14.1만 |
|---|
| 2026.03.10 | ₩1,064 | ₩1,136 | ₩1,052 | ₩1,084 | +1.88% | 4.1만 |
|---|
| 2026.03.09 | ₩1,040 | ₩1,076 | ₩1,016 | ₩1,072 | +3.08% | 10.4만 |
|---|
| 2026.03.06 | ₩1,096 | ₩1,108 | ₩1,072 | ₩1,088 | -0.73% | 3.4만 |
|---|
| 2026.03.05 | ₩1,048 | ₩1,108 | ₩1,048 | ₩1,096 | +4.58% | 8.6만 |
|---|
| 2026.03.04 | ₩1,128 | ₩1,140 | ₩1,028 | ₩1,048 | -7.09% | 18.2만 |
|---|
| 2026.03.03 | ₩1,116 | ₩1,188 | ₩1,116 | ₩1,140 | +2.15% | 11.1만 |
|---|
| 2026.02.27 | ₩1,116 | ₩1,128 | ₩1,088 | ₩1,128 | +1.08% | 8.4만 |
|---|
| 2026.02.26 | ₩1,136 | ₩1,156 | ₩1,096 | ₩1,128 | -0.70% | 15.5만 |
|---|
| 2026.02.25 | ₩1,168 | ₩1,176 | ₩1,108 | ₩1,136 | -2.74% | 22.6만 |
|---|
| 2026.02.24 | ₩1,080 | ₩1,344 | ₩1,068 | ₩1,160 | +7.41% | 134만 |
|---|
| 2026.02.23 | ₩1,140 | ₩1,140 | ₩1,048 | ₩1,080 | -5.26% | 26.7만 |
|---|
| 2026.02.20 | ₩1,136 | ₩1,160 | ₩1,036 | ₩1,140 | +0.35% | 46.9만 |
|---|
| 2026.02.19 | ₩1,240 | ₩1,248 | ₩1,120 | ₩1,140 | -8.06% | 34.8만 |
|---|
| 2026.02.13 | ₩1,320 | ₩1,336 | ₩1,240 | ₩1,260 | -4.55% | 24.6만 |
|---|
| 2026.02.12 | ₩1,312 | ₩1,336 | ₩1,304 | ₩1,320 | +0.61% | 9.6만 |
|---|
| 2026.02.11 | ₩1,288 | ₩1,352 | ₩1,288 | ₩1,312 | +1.86% | 3.7만 |
|---|
| 2026.02.10 | ₩1,320 | ₩1,328 | ₩1,280 | ₩1,284 | -2.73% | 7.3만 |
|---|
| 2026.02.09 | ₩1,308 | ₩1,336 | ₩1,296 | ₩1,316 | +0.61% | 5.9만 |
|---|
| 2026.02.06 | ₩1,336 | ₩1,336 | ₩1,288 | ₩1,308 | -2.10% | 9.9만 |
|---|
| 2026.02.05 | ₩1,324 | ₩1,360 | ₩1,316 | ₩1,348 | +1.81% | 10만 |
|---|
| 2026.02.04 | ₩1,272 | ₩1,464 | ₩1,268 | ₩1,316 | +3.46% | 47.5만 |
|---|
| 2026.02.03 | ₩1,280 | ₩1,296 | ₩1,248 | ₩1,272 | -0.63% | 6.2만 |
|---|
| 2026.02.02 | ₩1,356 | ₩1,356 | ₩1,240 | ₩1,292 | -4.72% | 3.8만 |
|---|
| 2026.01.30 | ₩1,328 | ₩1,360 | ₩1,320 | ₩1,356 | +2.11% | 3.7만 |
|---|
| 2026.01.29 | ₩1,344 | ₩1,360 | ₩1,300 | ₩1,340 | -0.30% | 4만 |
|---|
| 2026.01.28 | ₩1,380 | ₩1,388 | ₩1,320 | ₩1,344 | -2.61% | 9만 |
|---|
| 2026.01.27 | ₩1,360 | ₩1,392 | ₩1,336 | ₩1,368 | +0.59% | 5.3만 |
|---|
| 2026.01.26 | ₩1,324 | ₩1,376 | ₩1,324 | ₩1,360 | +2.72% | 6.1만 |
|---|
| 2026.01.23 | ₩1,304 | ₩1,404 | ₩1,300 | ₩1,316 | +0.92% | 7.3만 |
|---|
| 2026.01.22 | ₩1,376 | ₩1,376 | ₩1,304 | ₩1,304 | -5.23% | 6.6만 |
|---|
| 2026.01.21 | ₩1,404 | ₩1,404 | ₩1,344 | ₩1,376 | -1.99% | 2.6만 |
|---|
| 2026.01.20 | ₩1,360 | ₩1,376 | ₩1,348 | ₩1,372 | +0.88% | 2.4만 |
|---|
| 2026.01.19 | ₩1,352 | ₩1,364 | ₩1,304 | ₩1,360 | +0.59% | 6.7만 |
|---|
| 2026.01.16 | ₩1,400 | ₩1,440 | ₩1,320 | ₩1,340 | -4.29% | 10.9만 |
|---|
| 2026.01.15 | ₩1,436 | ₩1,436 | ₩1,380 | ₩1,400 | -2.51% | 4.8만 |
|---|
| 2026.01.14 | ₩1,428 | ₩1,436 | ₩1,400 | ₩1,424 | -0.28% | 2.9만 |
|---|
| 2026.01.13 | ₩1,444 | ₩1,444 | ₩1,400 | ₩1,428 | -1.11% | 5.3만 |
|---|
| 2026.01.12 | ₩1,428 | ₩1,456 | ₩1,412 | ₩1,440 | +0.84% | 6.3만 |
|---|
| 2026.01.09 | ₩1,408 | ₩1,436 | ₩1,380 | ₩1,428 | +1.42% | 6.1만 |
|---|
| 2026.01.08 | ₩1,424 | ₩1,472 | ₩1,360 | ₩1,408 | -1.12% | 12.2만 |
|---|
| 2026.01.07 | ₩1,440 | ₩1,444 | ₩1,348 | ₩1,396 | -3.06% | 11.3만 |
|---|
| 2026.01.06 | ₩1,440 | ₩1,452 | ₩1,400 | ₩1,404 | -2.50% | 6.5만 |
|---|
| 2026.01.05 | ₩1,496 | ₩1,500 | ₩1,416 | ₩1,424 | -4.81% | 16.5만 |
|---|
| 2026.01.02 | ₩1,488 | ₩1,508 | ₩1,480 | ₩1,492 | +0.27% | 4.7만 |
|---|
| 2025.12.30 | ₩1,484 | ₩1,500 | ₩1,464 | ₩1,488 | +0.27% | 3만 |
|---|
| 2025.12.29 | ₩1,520 | ₩1,520 | ₩1,472 | ₩1,476 | -2.89% | 3.3만 |
|---|
| 2025.12.26 | ₩1,484 | ₩1,520 | ₩1,484 | ₩1,520 | +2.43% | 2.4만 |
|---|
| 2025.12.24 | ₩1,484 | ₩1,504 | ₩1,480 | ₩1,480 | -0.27% | 2.8만 |
|---|
| 2025.12.23 | ₩1,556 | ₩1,556 | ₩1,480 | ₩1,484 | -4.63% | 5만 |
|---|
| 2025.12.22 | ₩1,560 | ₩1,600 | ₩1,544 | ₩1,556 | -0.26% | 3.3만 |
|---|
| 2025.12.19 | ₩1,556 | ₩1,588 | ₩1,540 | ₩1,576 | +1.29% | 2.1만 |
|---|
| 2025.12.18 | ₩1,588 | ₩1,588 | ₩1,560 | ₩1,568 | -1.26% | 8.4천 |
|---|
| 2025.12.17 | ₩1,604 | ₩1,604 | ₩1,572 | ₩1,592 | -0.75% | 1.8만 |
|---|
| 2025.12.16 | ₩1,584 | ₩1,620 | ₩1,556 | ₩1,608 | +1.52% | 2.7만 |
|---|
| 2025.12.15 | ₩1,568 | ₩1,584 | ₩1,556 | ₩1,584 | +1.02% | 2만 |
|---|
| 2025.12.12 | ₩1,576 | ₩1,580 | ₩1,548 | ₩1,572 | -0.25% | 5만 |
|---|
| 2025.12.11 | ₩1,580 | ₩1,596 | ₩1,556 | ₩1,564 | -1.01% | 9.4천 |
|---|
| 2025.12.10 | ₩1,556 | ₩1,596 | ₩1,536 | ₩1,588 | +2.06% | 2.2만 |
|---|
| 2025.12.09 | ₩1,552 | ₩1,576 | ₩1,512 | ₩1,572 | +1.29% | 1.6만 |
|---|
| 2025.12.08 | ₩1,572 | ₩1,576 | ₩1,544 | ₩1,552 | -1.27% | 2.7만 |
|---|
| 2025.12.05 | ₩1,560 | ₩1,560 | ₩1,532 | ₩1,544 | -1.03% | 4.4만 |
|---|
| 2025.12.04 | ₩1,584 | ₩1,588 | ₩1,560 | ₩1,568 | -1.01% | 6.2천 |
|---|
| 2025.12.03 | ₩1,576 | ₩1,584 | ₩1,548 | ₩1,584 | +0.51% | 1.7만 |
|---|
| 2025.12.02 | ₩1,544 | ₩1,584 | ₩1,520 | ₩1,580 | +2.33% | 1.7만 |
|---|
| 2025.12.01 | ₩1,548 | ₩1,568 | ₩1,524 | ₩1,544 | -0.26% | 3.2만 |
|---|
| 2025.11.28 | ₩1,492 | ₩1,572 | ₩1,492 | ₩1,536 | +2.95% | 5.6만 |
|---|
| 2025.11.27 | ₩1,584 | ₩1,600 | ₩1,488 | ₩1,488 | -6.06% | 17.7만 |
|---|
| 2025.11.26 | ₩1,560 | ₩1,604 | ₩1,552 | ₩1,584 | +1.54% | 2.1만 |
|---|
| 2025.11.25 | ₩1,592 | ₩1,620 | ₩1,556 | ₩1,568 | -1.51% | 1.6만 |
|---|
| 2025.11.24 | ₩1,576 | ₩1,616 | ₩1,560 | ₩1,588 | +0.76% | 2.3만 |
|---|
| 2025.11.21 | ₩1,620 | ₩1,652 | ₩1,552 | ₩1,592 | -1.73% | 6.9만 |
|---|
| 2025.11.20 | ₩1,632 | ₩1,636 | ₩1,592 | ₩1,628 | -0.25% | 3만 |
|---|
| 2025.11.19 | ₩1,620 | ₩1,652 | ₩1,592 | ₩1,632 | +0.74% | 1.8만 |
|---|
| 2025.11.18 | ₩1,640 | ₩1,660 | ₩1,600 | ₩1,636 | -0.24% | 1.7만 |
|---|
| 2025.11.17 | ₩1,696 | ₩1,708 | ₩1,584 | ₩1,640 | -3.30% | 6.5만 |
|---|
| 2025.11.14 | ₩1,664 | ₩1,708 | ₩1,592 | ₩1,656 | -0.48% | 6.7만 |
|---|
| 2025.11.13 | ₩1,660 | ₩1,680 | ₩1,636 | ₩1,644 | -0.96% | 9.5천 |
|---|
| 2025.11.12 | ₩1,664 | ₩1,712 | ₩1,628 | ₩1,660 | -0.24% | 2.9만 |
|---|
| 2025.11.11 | ₩1,732 | ₩1,732 | ₩1,652 | ₩1,664 | -3.93% | 1.4만 |
|---|
| 2025.11.10 | ₩1,696 | ₩1,724 | ₩1,680 | ₩1,708 | +0.71% | 4.2만 |
|---|
| 2025.11.07 | ₩1,704 | ₩1,732 | ₩1,660 | ₩1,720 | +0.94% | 3.1만 |
|---|
| 2025.11.06 | ₩1,668 | ₩1,720 | ₩1,652 | ₩1,720 | +3.12% | 3.4만 |
|---|
| 2025.11.05 | ₩1,756 | ₩1,756 | ₩1,620 | ₩1,668 | -5.01% | 4.5만 |
|---|
| 2025.11.04 | ₩1,664 | ₩1,672 | ₩1,580 | ₩1,660 | -0.24% | 4.9만 |
|---|
| 2025.11.03 | ₩1,760 | ₩1,764 | ₩1,672 | ₩1,672 | -5.00% | 6만 |
|---|
| 2025.10.31 | ₩1,796 | ₩1,796 | ₩1,708 | ₩1,708 | -4.90% | 10.5만 |
|---|
| 2025.10.30 | ₩1,692 | ₩1,824 | ₩1,660 | ₩1,800 | +6.38% | 24.8만 |
|---|
| 2025.10.29 | ₩1,720 | ₩1,748 | ₩1,680 | ₩1,692 | -1.63% | 2.2만 |
|---|
| 2025.10.28 | ₩1,772 | ₩1,772 | ₩1,712 | ₩1,720 | -2.93% | 4.9만 |
|---|
| 2025.10.27 | ₩1,808 | ₩1,812 | ₩1,744 | ₩1,772 | -1.99% | 4.1만 |
|---|
| 2025.10.24 | ₩1,800 | ₩1,840 | ₩1,748 | ₩1,764 | -2.00% | 9.7만 |
|---|
| 2025.10.23 | ₩1,760 | ₩1,800 | ₩1,736 | ₩1,764 | +0.23% | 6.9만 |
|---|
| 2025.10.22 | ₩1,768 | ₩1,784 | ₩1,712 | ₩1,748 | -1.13% | 7.1만 |
|---|
| 2025.10.21 | ₩1,780 | ₩1,780 | ₩1,732 | ₩1,768 | -0.67% | 6만 |
|---|
| 2025.10.20 | ₩1,720 | ₩2,020 | ₩1,708 | ₩1,764 | +2.56% | 87.1만 |
|---|
| 2025.10.17 | ₩1,700 | ₩1,708 | ₩1,668 | ₩1,684 | -0.94% | 1.8만 |
|---|
| 2025.10.16 | ₩1,720 | ₩1,720 | ₩1,688 | ₩1,700 | -1.16% | 1.2만 |
|---|
| 2025.10.15 | ₩1,672 | ₩1,720 | ₩1,672 | ₩1,720 | +2.87% | 2만 |
|---|
| 2025.10.14 | ₩1,716 | ₩1,716 | ₩1,660 | ₩1,672 | -2.56% | 3만 |
|---|
| 2025.10.13 | ₩1,720 | ₩1,736 | ₩1,692 | ₩1,716 | -0.23% | 2.6만 |
|---|
| 2025.10.10 | ₩1,764 | ₩1,808 | ₩1,680 | ₩1,720 | -2.49% | 6.6만 |
|---|