시장 데이터를 불러오는 중
전체 종목
콘텐트리중앙 과거 주가
036420.KS · KOSPI
주요 제품·사업: 영화 및 방송프로그램 제작, 유통, 광고
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
036420.KS · KOSPI
주요 제품·사업: 영화 및 방송프로그램 제작, 유통, 광고
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,518 | ₩1,546 | ₩1,503 | ₩1,504 | -0.92% | 2.2만 |
| 2026.10.07 | ₩1,564 | ₩1,564 | ₩1,520 | ₩1,528 | -2.30% | 2만 |
| 2026.10.06 | ₩1,570 | ₩1,613 | ₩1,547 | ₩1,570 | 0.00% | 1.7만 |
| 2026.10.02 | ₩1,613 | ₩1,613 | ₩1,570 | ₩1,584 | -1.80% | 2.2만 |
| 2026.10.01 | ₩1,535 | ₩1,614 | ₩1,460 | ₩1,613 | +5.08% | 8만 |
| 2026.09.30 | ₩1,547 | ₩1,551 | ₩1,500 | ₩1,548 | +0.06% | 2.6만 |
| 2026.09.29 | ₩1,549 | ₩1,563 | ₩1,505 | ₩1,549 | 0.00% | 3.7만 |
| 2026.09.28 | ₩1,560 | ₩1,568 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,530 |
| ₩1,562 |
| +0.13% |
| 1.1만 |
| 2026.09.23 | ₩1,536 | ₩1,569 | ₩1,525 | ₩1,560 | +1.56% | 1.9만 |
|---|
| 2026.09.22 | ₩1,560 | ₩1,569 | ₩1,525 | ₩1,546 | -0.90% | 2.2만 |
|---|
| 2026.09.21 | ₩1,574 | ₩1,581 | ₩1,533 | ₩1,570 | -0.25% | 3.2만 |
|---|
| 2026.09.18 | ₩1,572 | ₩1,667 | ₩1,572 | ₩1,587 | +0.95% | 2.3만 |
|---|
| 2026.09.17 | ₩1,613 | ₩1,633 | ₩1,560 | ₩1,587 | -1.61% | 2만 |
|---|
| 2026.09.16 | ₩1,628 | ₩1,630 | ₩1,590 | ₩1,605 | -1.41% | 3만 |
|---|
| 2026.09.15 | ₩1,643 | ₩1,650 | ₩1,621 | ₩1,634 | -0.55% | 2만 |
|---|
| 2026.09.14 | ₩1,668 | ₩1,679 | ₩1,641 | ₩1,653 | -0.90% | 4.8만 |
|---|
| 2026.09.11 | ₩1,571 | ₩1,730 | ₩1,560 | ₩1,669 | +6.24% | 22.7만 |
|---|
| 2026.09.10 | ₩1,549 | ₩1,549 | ₩1,525 | ₩1,548 | -0.06% | 1.9만 |
|---|
| 2026.09.09 | ₩1,551 | ₩1,561 | ₩1,535 | ₩1,549 | -0.13% | 1.1만 |
|---|
| 2026.09.08 | ₩1,562 | ₩1,565 | ₩1,534 | ₩1,549 | -0.83% | 2.8만 |
|---|
| 2026.09.07 | ₩1,557 | ₩1,560 | ₩1,533 | ₩1,560 | +0.19% | 1.3만 |
|---|
| 2026.09.04 | ₩1,543 | ₩1,561 | ₩1,525 | ₩1,557 | +0.91% | 1.7만 |
|---|
| 2026.09.03 | ₩1,565 | ₩1,571 | ₩1,512 | ₩1,543 | -1.41% | 4만 |
|---|
| 2026.09.02 | ₩1,583 | ₩1,587 | ₩1,546 | ₩1,578 | -0.32% | 2.6만 |
|---|
| 2026.09.01 | ₩1,606 | ₩1,606 | ₩1,558 | ₩1,597 | -0.56% | 2.5만 |
|---|
| 2026.08.31 | ₩1,616 | ₩1,616 | ₩1,556 | ₩1,608 | -0.50% | 3만 |
|---|
| 2026.08.28 | ₩1,539 | ₩1,725 | ₩1,515 | ₩1,614 | +4.87% | 26.4만 |
|---|
| 2026.08.27 | ₩1,595 | ₩1,598 | ₩1,502 | ₩1,541 | -3.39% | 6.1만 |
|---|
| 2026.08.26 | ₩1,602 | ₩1,609 | ₩1,570 | ₩1,597 | -0.31% | 4.8만 |
|---|
| 2026.08.25 | ₩1,610 | ₩1,620 | ₩1,559 | ₩1,612 | +0.12% | 3.4만 |
|---|
| 2026.08.24 | ₩1,579 | ₩1,650 | ₩1,538 | ₩1,601 | +1.39% | 5.7만 |
|---|
| 2026.08.21 | ₩1,453 | ₩1,576 | ₩1,453 | ₩1,558 | +7.23% | 9.2만 |
|---|
| 2026.08.20 | ₩1,555 | ₩1,560 | ₩1,500 | ₩1,530 | -1.61% | 2.3만 |
|---|
| 2026.08.19 | ₩1,545 | ₩1,545 | ₩1,470 | ₩1,529 | -1.04% | 3만 |
|---|
| 2026.08.18 | ₩1,555 | ₩1,555 | ₩1,440 | ₩1,520 | -2.25% | 12.6만 |
|---|
| 2026.08.14 | ₩1,665 | ₩1,666 | ₩1,617 | ₩1,634 | -1.86% | 3.6만 |
|---|
| 2026.08.13 | ₩1,636 | ₩1,648 | ₩1,618 | ₩1,638 | +0.12% | 3.1만 |
|---|
| 2026.08.12 | ₩1,620 | ₩1,674 | ₩1,592 | ₩1,630 | +0.62% | 4.6만 |
|---|
| 2026.08.11 | ₩1,667 | ₩1,669 | ₩1,566 | ₩1,620 | -2.82% | 9.5만 |
|---|
| 2026.08.10 | ₩1,613 | ₩1,661 | ₩1,613 | ₩1,661 | +2.98% | 3.8만 |
|---|
| 2026.08.07 | ₩1,681 | ₩1,681 | ₩1,605 | ₩1,627 | -3.21% | 5만 |
|---|
| 2026.08.06 | ₩1,759 | ₩1,786 | ₩1,632 | ₩1,681 | -4.43% | 7.9만 |
|---|
| 2026.08.05 | ₩1,684 | ₩1,852 | ₩1,680 | ₩1,742 | +3.44% | 10.8만 |
|---|
| 2026.08.04 | ₩1,645 | ₩1,729 | ₩1,645 | ₩1,685 | +2.43% | 10.2만 |
|---|
| 2026.08.03 | ₩1,670 | ₩1,676 | ₩1,550 | ₩1,642 | -1.68% | 7만 |
|---|
| 2026.07.31 | ₩1,395 | ₩1,695 | ₩1,395 | ₩1,676 | +20.14% | 11.4만 |
|---|
| 2026.07.30 | ₩1,413 | ₩1,449 | ₩1,350 | ₩1,418 | +0.35% | 11.8만 |
|---|
| 2026.07.29 | ₩1,457 | ₩1,530 | ₩1,350 | ₩1,419 | -2.61% | 12만 |
|---|
| 2026.07.28 | ₩1,480 | ₩1,480 | ₩1,400 | ₩1,457 | -1.55% | 15.9만 |
|---|
| 2026.07.27 | ₩1,630 | ₩1,630 | ₩1,468 | ₩1,497 | -8.16% | 10.7만 |
|---|
| 2026.07.24 | ₩1,627 | ₩1,640 | ₩1,532 | ₩1,612 | -0.92% | 11.6만 |
|---|
| 2026.07.23 | ₩1,636 | ₩1,701 | ₩1,594 | ₩1,657 | +1.28% | 14만 |
|---|
| 2026.07.22 | ₩1,656 | ₩1,795 | ₩1,550 | ₩1,636 | -1.21% | 18.8만 |
|---|
| 2026.07.21 | ₩1,788 | ₩1,832 | ₩1,562 | ₩1,656 | -7.38% | 46.6만 |
|---|
| 2026.07.20 | ₩1,485 | ₩1,932 | ₩1,433 | ₩1,868 | +25.79% | 149.8만 |
|---|
| 2026.07.16 | ₩1,588 | ₩1,588 | ₩1,421 | ₩1,493 | -5.98% | 48만 |
|---|
| 2026.07.15 | ₩1,714 | ₩2,135 | ₩1,580 | ₩1,620 | -5.48% | 143.2만 |
|---|
| 2026.07.14 | ₩2,150 | ₩2,405 | ₩1,612 | ₩1,702 | -20.84% | 450.3만 |
|---|
| 2026.07.13 | ₩1,620 | ₩1,976 | ₩1,540 | ₩1,976 | +21.98% | 59.9만 |
|---|
| 2026.07.10 | ₩1,307 | ₩1,549 | ₩1,291 | ₩1,520 | +16.30% | 45.4만 |
|---|
| 2026.07.09 | ₩1,276 | ₩1,337 | ₩1,173 | ₩1,300 | +1.88% | 42.4만 |
|---|
| 2026.07.08 | ₩1,160 | ₩1,295 | ₩1,100 | ₩1,295 | +11.64% | 73.1만 |
|---|
| 2026.07.07 | ₩1,600 | ₩1,600 | ₩1,120 | ₩1,220 | -23.75% | 244.3만 |
|---|
| 2026.07.06 | ₩1,752 | ₩1,860 | ₩1,562 | ₩1,600 | -8.68% | 79.4만 |
|---|
| 2026.07.03 | ₩1,791 | ₩1,840 | ₩1,715 | ₩1,742 | -2.74% | 338.8만 |
|---|
| 2026.07.02 | ₩2,450 | ₩2,450 | ₩2,450 | ₩2,450 | 0.00% | 2.1만 |
|---|
| 2026.07.01 | ₩3,500 | ₩3,500 | ₩3,500 | ₩3,500 | 0.00% | 2.7만 |
|---|
| 2026.06.30 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.29 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.26 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.25 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.24 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩4,995 | ₩4,995 | ₩4,995 | ₩4,995 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩4,445 | ₩5,240 | ₩4,445 | ₩4,995 | +12.37% | 19만 |
|---|
| 2026.06.11 | ₩4,410 | ₩4,485 | ₩4,050 | ₩4,440 | +0.68% | 4.2만 |
|---|
| 2026.06.10 | ₩4,450 | ₩4,630 | ₩4,410 | ₩4,410 | -0.90% | 30 |
|---|
| 2026.06.09 | ₩4,500 | ₩4,680 | ₩4,455 | ₩4,560 | +1.33% | 6.9만 |
|---|
| 2026.06.08 | ₩4,765 | ₩4,975 | ₩4,550 | ₩4,600 | -3.46% | 7.8만 |
|---|
| 2026.06.05 | ₩4,710 | ₩4,860 | ₩4,680 | ₩4,795 | +1.80% | 5만 |
|---|
| 2026.06.04 | ₩4,740 | ₩4,770 | ₩4,640 | ₩4,710 | -0.63% | 3.6만 |
|---|
| 2026.06.02 | ₩4,950 | ₩4,970 | ₩4,650 | ₩4,740 | -4.24% | 8.5만 |
|---|
| 2026.06.01 | ₩5,220 | ₩5,220 | ₩4,970 | ₩5,000 | -4.21% | 9.2만 |
|---|
| 2026.05.29 | ₩5,030 | ₩5,240 | ₩4,980 | ₩5,160 | +2.58% | 6만 |
|---|
| 2026.05.28 | ₩5,140 | ₩5,160 | ₩4,995 | ₩5,080 | -1.17% | 7.4만 |
|---|
| 2026.05.27 | ₩5,530 | ₩5,570 | ₩5,000 | ₩5,120 | -7.41% | 19.7만 |
|---|
| 2026.05.26 | ₩6,380 | ₩6,380 | ₩5,520 | ₩5,530 | -13.32% | 36.1만 |
|---|
| 2026.05.22 | ₩5,880 | ₩6,500 | ₩5,870 | ₩6,380 | +8.50% | 21.7만 |
|---|
| 2026.05.21 | ₩5,630 | ₩6,110 | ₩5,610 | ₩5,880 | +4.44% | 14.8만 |
|---|
| 2026.05.20 | ₩6,120 | ₩6,490 | ₩5,510 | ₩5,610 | -8.33% | 36.7만 |
|---|
| 2026.05.19 | ₩5,270 | ₩6,200 | ₩5,270 | ₩5,970 | +13.28% | 43.1만 |
|---|
| 2026.05.18 | ₩5,340 | ₩5,350 | ₩5,000 | ₩5,240 | -1.87% | 10.7만 |
|---|
| 2026.05.15 | ₩5,450 | ₩5,500 | ₩5,280 | ₩5,330 | -2.20% | 5.8만 |
|---|
| 2026.05.14 | ₩5,350 | ₩5,460 | ₩5,200 | ₩5,450 | +1.87% | 5.7만 |
|---|
| 2026.05.13 | ₩5,250 | ₩5,490 | ₩5,200 | ₩5,350 | +1.90% | 5.7만 |
|---|
| 2026.05.12 | ₩5,730 | ₩5,730 | ₩5,230 | ₩5,270 | -8.03% | 16.3만 |
|---|
| 2026.05.11 | ₩5,940 | ₩6,060 | ₩5,690 | ₩5,770 | -2.86% | 10.5만 |
|---|
| 2026.05.08 | ₩5,700 | ₩5,970 | ₩5,590 | ₩5,940 | +4.21% | 6.9만 |
|---|
| 2026.05.07 | ₩5,790 | ₩5,790 | ₩5,630 | ₩5,750 | -0.69% | 6만 |
|---|
| 2026.05.06 | ₩5,990 | ₩5,990 | ₩5,650 | ₩5,800 | -3.17% | 10.2만 |
|---|
| 2026.05.04 | ₩6,100 | ₩6,170 | ₩5,900 | ₩5,990 | -1.80% | 8.8만 |
|---|
| 2026.04.30 | ₩6,050 | ₩6,140 | ₩6,000 | ₩6,050 | 0.00% | 4.6만 |
|---|
| 2026.04.29 | ₩5,930 | ₩6,040 | ₩5,900 | ₩6,040 | +1.85% | 4.2만 |
|---|
| 2026.04.28 | ₩6,000 | ₩6,000 | ₩5,910 | ₩5,910 | -1.50% | 4만 |
|---|
| 2026.04.27 | ₩6,020 | ₩6,050 | ₩5,960 | ₩6,000 | -0.33% | 5.4만 |
|---|
| 2026.04.24 | ₩5,910 | ₩6,040 | ₩5,890 | ₩6,020 | +1.86% | 5.3만 |
|---|
| 2026.04.23 | ₩6,070 | ₩6,070 | ₩5,840 | ₩5,900 | -2.80% | 9.4만 |
|---|
| 2026.04.22 | ₩6,140 | ₩6,140 | ₩6,000 | ₩6,070 | -1.14% | 4.2만 |
|---|
| 2026.04.21 | ₩6,200 | ₩6,260 | ₩6,050 | ₩6,150 | -0.81% | 5.7만 |
|---|
| 2026.04.20 | ₩6,000 | ₩6,270 | ₩6,000 | ₩6,200 | +3.33% | 10.2만 |
|---|
| 2026.04.17 | ₩5,930 | ₩5,970 | ₩5,820 | ₩5,970 | +0.67% | 5.5만 |
|---|
| 2026.04.16 | ₩5,800 | ₩6,000 | ₩5,800 | ₩5,930 | +2.24% | 5.2만 |
|---|
| 2026.04.15 | ₩6,050 | ₩6,080 | ₩5,770 | ₩5,800 | -4.13% | 9.3만 |
|---|
| 2026.04.14 | ₩5,840 | ₩6,100 | ₩5,840 | ₩6,020 | +3.08% | 3.1만 |
|---|
| 2026.04.13 | ₩5,860 | ₩5,960 | ₩5,710 | ₩5,880 | +0.34% | 3.2만 |
|---|
| 2026.04.10 | ₩5,910 | ₩6,010 | ₩5,810 | ₩5,890 | -0.34% | 3.2만 |
|---|
| 2026.04.09 | ₩5,500 | ₩6,010 | ₩5,420 | ₩5,980 | +8.73% | 10만 |
|---|
| 2026.04.08 | ₩5,330 | ₩5,550 | ₩5,300 | ₩5,500 | +3.19% | 8만 |
|---|
| 2026.04.07 | ₩5,320 | ₩5,450 | ₩5,190 | ₩5,290 | -0.56% | 4.7만 |
|---|
| 2026.04.06 | ₩5,600 | ₩5,610 | ₩5,240 | ₩5,320 | -5.00% | 8.2만 |
|---|
| 2026.04.03 | ₩5,680 | ₩5,860 | ₩5,500 | ₩5,540 | -2.46% | 5.2만 |
|---|
| 2026.04.02 | ₩5,940 | ₩5,950 | ₩5,460 | ₩5,680 | -4.38% | 11만 |
|---|
| 2026.04.01 | ₩5,770 | ₩5,950 | ₩5,740 | ₩5,950 | +3.12% | 3.8만 |
|---|
| 2026.03.31 | ₩5,940 | ₩5,960 | ₩5,660 | ₩5,700 | -4.04% | 9만 |
|---|
| 2026.03.30 | ₩5,990 | ₩6,020 | ₩5,870 | ₩5,940 | -0.83% | 4.3만 |
|---|
| 2026.03.27 | ₩6,120 | ₩6,160 | ₩5,920 | ₩6,040 | -1.31% | 9.1만 |
|---|
| 2026.03.26 | ₩6,340 | ₩6,390 | ₩6,000 | ₩6,180 | -2.52% | 16.6만 |
|---|
| 2026.03.25 | ₩6,570 | ₩6,570 | ₩6,260 | ₩6,340 | -3.50% | 7.3만 |
|---|
| 2026.03.24 | ₩6,520 | ₩6,610 | ₩6,300 | ₩6,430 | -1.38% | 4.7만 |
|---|
| 2026.03.23 | ₩6,720 | ₩6,730 | ₩6,450 | ₩6,560 | -2.38% | 3.7만 |
|---|
| 2026.03.20 | ₩6,820 | ₩6,950 | ₩6,600 | ₩6,770 | -0.73% | 5.1만 |
|---|
| 2026.03.19 | ₩6,850 | ₩6,900 | ₩6,700 | ₩6,810 | -0.58% | 3.4만 |
|---|
| 2026.03.18 | ₩6,900 | ₩7,000 | ₩6,840 | ₩6,850 | -0.72% | 2.5만 |
|---|
| 2026.03.17 | ₩7,150 | ₩7,150 | ₩6,770 | ₩6,900 | -3.50% | 6.2만 |
|---|
| 2026.03.16 | ₩6,850 | ₩7,090 | ₩6,780 | ₩7,040 | +2.77% | 14.2만 |
|---|
| 2026.03.13 | ₩6,600 | ₩6,920 | ₩6,440 | ₩6,820 | +3.33% | 4.9만 |
|---|
| 2026.03.12 | ₩6,470 | ₩6,620 | ₩6,100 | ₩6,610 | +2.16% | 4.3만 |
|---|
| 2026.03.11 | ₩6,520 | ₩6,620 | ₩6,390 | ₩6,470 | -0.77% | 6만 |
|---|
| 2026.03.10 | ₩6,390 | ₩6,630 | ₩6,350 | ₩6,420 | +0.47% | 5.2만 |
|---|
| 2026.03.09 | ₩6,230 | ₩6,480 | ₩6,110 | ₩6,370 | +2.25% | 7만 |
|---|
| 2026.03.06 | ₩6,430 | ₩6,780 | ₩6,410 | ₩6,620 | +2.95% | 4.4만 |
|---|
| 2026.03.05 | ₩6,200 | ₩6,610 | ₩6,200 | ₩6,600 | +6.45% | 6.2만 |
|---|
| 2026.03.04 | ₩6,730 | ₩6,750 | ₩6,010 | ₩6,010 | -10.70% | 17.2만 |
|---|
| 2026.03.03 | ₩6,900 | ₩6,940 | ₩6,620 | ₩6,790 | -1.59% | 13.5만 |
|---|
| 2026.02.27 | ₩7,190 | ₩7,190 | ₩6,950 | ₩6,970 | -3.06% | 7.2만 |
|---|
| 2026.02.26 | ₩7,280 | ₩7,280 | ₩7,030 | ₩7,050 | -3.16% | 12.5만 |
|---|
| 2026.02.25 | ₩7,340 | ₩7,350 | ₩7,150 | ₩7,280 | -0.82% | 7.4만 |
|---|
| 2026.02.24 | ₩7,450 | ₩7,460 | ₩7,100 | ₩7,340 | -1.48% | 5.6만 |
|---|
| 2026.02.23 | ₩7,400 | ₩7,520 | ₩7,370 | ₩7,440 | +0.54% | 5.4만 |
|---|
| 2026.02.20 | ₩7,500 | ₩7,580 | ₩7,350 | ₩7,360 | -1.87% | 8.4만 |
|---|
| 2026.02.19 | ₩7,260 | ₩7,580 | ₩7,260 | ₩7,520 | +3.58% | 12.1만 |
|---|
| 2026.02.13 | ₩7,230 | ₩7,430 | ₩7,080 | ₩7,240 | +0.14% | 6.7만 |
|---|
| 2026.02.12 | ₩7,200 | ₩7,270 | ₩7,070 | ₩7,240 | +0.56% | 4.7만 |
|---|
| 2026.02.11 | ₩7,340 | ₩7,340 | ₩7,000 | ₩7,200 | -1.91% | 6.2만 |
|---|
| 2026.02.10 | ₩7,320 | ₩7,480 | ₩7,200 | ₩7,340 | +0.27% | 7.1만 |
|---|
| 2026.02.09 | ₩7,010 | ₩7,300 | ₩7,000 | ₩7,300 | +4.14% | 8만 |
|---|
| 2026.02.06 | ₩7,300 | ₩7,320 | ₩6,810 | ₩7,010 | -3.97% | 7.9만 |
|---|
| 2026.02.05 | ₩7,090 | ₩7,360 | ₩7,030 | ₩7,200 | +1.55% | 7.2만 |
|---|
| 2026.02.04 | ₩7,080 | ₩7,200 | ₩6,970 | ₩7,100 | +0.28% | 5.1만 |
|---|
| 2026.02.03 | ₩6,980 | ₩7,190 | ₩6,800 | ₩7,080 | +1.43% | 9.4만 |
|---|
| 2026.02.02 | ₩7,090 | ₩7,120 | ₩6,810 | ₩6,940 | -2.12% | 17.4만 |
|---|
| 2026.01.30 | ₩7,300 | ₩7,340 | ₩7,090 | ₩7,100 | -2.74% | 10.9만 |
|---|
| 2026.01.29 | ₩7,500 | ₩7,500 | ₩7,130 | ₩7,350 | -2.00% | 11.2만 |
|---|
| 2026.01.28 | ₩7,540 | ₩7,770 | ₩7,400 | ₩7,470 | -0.93% | 14.7만 |
|---|
| 2026.01.27 | ₩7,410 | ₩7,740 | ₩7,350 | ₩7,510 | +1.35% | 20.5만 |
|---|
| 2026.01.26 | ₩6,810 | ₩7,590 | ₩6,810 | ₩7,370 | +8.22% | 38.4만 |
|---|
| 2026.01.23 | ₩6,680 | ₩6,930 | ₩6,560 | ₩6,800 | +1.80% | 16.5만 |
|---|
| 2026.01.22 | ₩6,550 | ₩6,630 | ₩6,390 | ₩6,560 | +0.15% | 6.9만 |
|---|
| 2026.01.21 | ₩6,670 | ₩6,670 | ₩6,410 | ₩6,500 | -2.55% | 8.3만 |
|---|
| 2026.01.20 | ₩6,500 | ₩6,820 | ₩6,500 | ₩6,690 | +2.92% | 12.3만 |
|---|
| 2026.01.19 | ₩6,710 | ₩6,710 | ₩6,410 | ₩6,600 | -1.64% | 9.6만 |
|---|
| 2026.01.16 | ₩6,750 | ₩6,780 | ₩6,450 | ₩6,720 | -0.44% | 14.4만 |
|---|
| 2026.01.15 | ₩6,740 | ₩6,780 | ₩6,300 | ₩6,750 | +0.15% | 10.1만 |
|---|
| 2026.01.14 | ₩6,530 | ₩6,980 | ₩6,390 | ₩6,750 | +3.37% | 22.1만 |
|---|
| 2026.01.13 | ₩6,660 | ₩6,720 | ₩6,290 | ₩6,500 | -2.40% | 21.1만 |
|---|
| 2026.01.12 | ₩6,430 | ₩6,810 | ₩6,320 | ₩6,650 | +3.42% | 36.2만 |
|---|
| 2026.01.09 | ₩6,500 | ₩6,500 | ₩5,950 | ₩6,300 | -3.08% | 61.9만 |
|---|
| 2026.01.08 | ₩7,770 | ₩7,770 | ₩6,470 | ₩6,550 | -15.70% | 65.4만 |
|---|
| 2026.01.07 | ₩8,200 | ₩8,200 | ₩7,470 | ₩7,800 | -4.88% | 40.4만 |
|---|
| 2026.01.06 | ₩9,510 | ₩9,510 | ₩8,250 | ₩8,250 | -13.25% | 40.8만 |
|---|
| 2026.01.05 | ₩9,950 | ₩10,010 | ₩9,390 | ₩9,590 | -3.62% | 9.5만 |
|---|
| 2026.01.02 | ₩9,920 | ₩9,980 | ₩9,750 | ₩9,940 | +0.20% | 6.3만 |
|---|
| 2025.12.30 | ₩9,690 | ₩9,890 | ₩9,520 | ₩9,700 | +0.10% | 2.2만 |
|---|
| 2025.12.29 | ₩9,700 | ₩9,870 | ₩9,590 | ₩9,820 | +1.24% | 2.1만 |
|---|
| 2025.12.26 | ₩9,990 | ₩9,990 | ₩9,650 | ₩9,730 | -2.60% | 2.2만 |
|---|
| 2025.12.24 | ₩10,010 | ₩10,010 | ₩9,700 | ₩9,880 | -1.30% | 3.6만 |
|---|
| 2025.12.23 | ₩10,040 | ₩10,200 | ₩9,810 | ₩10,030 | -0.10% | 6만 |
|---|
| 2025.12.22 | ₩9,920 | ₩10,100 | ₩9,850 | ₩10,030 | +1.11% | 3.7만 |
|---|
| 2025.12.19 | ₩9,840 | ₩10,040 | ₩9,810 | ₩9,910 | +0.71% | 2.8만 |
|---|
| 2025.12.18 | ₩9,870 | ₩9,930 | ₩9,680 | ₩9,900 | +0.30% | 3.8만 |
|---|
| 2025.12.17 | ₩9,820 | ₩9,920 | ₩9,740 | ₩9,900 | +0.81% | 2.9만 |
|---|
| 2025.12.16 | ₩10,090 | ₩10,090 | ₩9,640 | ₩9,900 | -1.88% | 3.2만 |
|---|
| 2025.12.15 | ₩9,830 | ₩10,130 | ₩9,770 | ₩9,980 | +1.53% | 4.6만 |
|---|
| 2025.12.12 | ₩9,830 | ₩9,910 | ₩9,700 | ₩9,910 | +0.81% | 3.8만 |
|---|
| 2025.12.11 | ₩9,470 | ₩9,850 | ₩9,470 | ₩9,820 | +3.70% | 6.2만 |
|---|
| 2025.12.10 | ₩9,280 | ₩9,630 | ₩9,250 | ₩9,500 | +2.37% | 3.9만 |
|---|
| 2025.12.09 | ₩9,390 | ₩9,450 | ₩9,280 | ₩9,280 | -1.17% | 2.2만 |
|---|
| 2025.12.08 | ₩9,470 | ₩9,500 | ₩9,340 | ₩9,420 | -0.53% | 2.7만 |
|---|
| 2025.12.05 | ₩9,600 | ₩9,610 | ₩9,440 | ₩9,600 | 0.00% | 4.1만 |
|---|
| 2025.12.04 | ₩9,620 | ₩9,640 | ₩9,470 | ₩9,600 | -0.21% | 2.3만 |
|---|
| 2025.12.03 | ₩9,770 | ₩9,800 | ₩9,520 | ₩9,620 | -1.54% | 2.8만 |
|---|
| 2025.12.02 | ₩9,620 | ₩9,780 | ₩9,580 | ₩9,770 | +1.56% | 2.6만 |
|---|
| 2025.12.01 | ₩9,470 | ₩9,750 | ₩9,460 | ₩9,640 | +1.80% | 3.7만 |
|---|
| 2025.11.28 | ₩9,320 | ₩9,510 | ₩9,320 | ₩9,470 | +1.61% | 2.4만 |
|---|
| 2025.11.27 | ₩9,400 | ₩9,420 | ₩9,250 | ₩9,400 | 0.00% | 1.3만 |
|---|
| 2025.11.26 | ₩9,010 | ₩9,450 | ₩9,000 | ₩9,400 | +4.33% | 5.4만 |
|---|
| 2025.11.25 | ₩9,080 | ₩9,150 | ₩8,860 | ₩8,860 | -2.42% | 3.2만 |
|---|
| 2025.11.24 | ₩9,070 | ₩9,210 | ₩9,040 | ₩9,150 | +0.88% | 1.5만 |
|---|
| 2025.11.21 | ₩9,290 | ₩9,290 | ₩9,060 | ₩9,110 | -1.94% | 3.2만 |
|---|
| 2025.11.20 | ₩9,320 | ₩9,460 | ₩9,110 | ₩9,380 | +0.64% | 3.4만 |
|---|
| 2025.11.19 | ₩9,300 | ₩9,460 | ₩9,100 | ₩9,300 | 0.00% | 1.9만 |
|---|
| 2025.11.18 | ₩9,280 | ₩9,400 | ₩8,970 | ₩9,330 | +0.54% | 5.7만 |
|---|
| 2025.11.17 | ₩9,440 | ₩9,490 | ₩9,170 | ₩9,280 | -1.69% | 3.7만 |
|---|
| 2025.11.14 | ₩9,490 | ₩9,560 | ₩9,340 | ₩9,490 | 0.00% | 2.9만 |
|---|
| 2025.11.13 | ₩9,500 | ₩9,720 | ₩9,410 | ₩9,510 | +0.11% | 3.6만 |
|---|
| 2025.11.12 | ₩9,310 | ₩9,570 | ₩9,290 | ₩9,520 | +2.26% | 2.7만 |
|---|
| 2025.11.11 | ₩9,700 | ₩9,880 | ₩9,300 | ₩9,310 | -4.02% | 3.7만 |
|---|
| 2025.11.10 | ₩8,900 | ₩9,870 | ₩8,870 | ₩9,700 | +8.99% | 10.7만 |
|---|
| 2025.11.07 | ₩9,130 | ₩9,500 | ₩8,850 | ₩8,900 | -2.52% | 10.5만 |
|---|
| 2025.11.06 | ₩8,900 | ₩8,900 | ₩8,620 | ₩8,780 | -1.35% | 3.6만 |
|---|
| 2025.11.05 | ₩9,140 | ₩9,140 | ₩8,550 | ₩8,700 | -4.81% | 12.5만 |
|---|
| 2025.11.04 | ₩9,250 | ₩9,360 | ₩9,100 | ₩9,170 | -0.86% | 5.4만 |
|---|
| 2025.11.03 | ₩10,300 | ₩10,300 | ₩9,250 | ₩9,250 | -10.19% | 15만 |
|---|
| 2025.10.31 | ₩9,940 | ₩10,150 | ₩9,940 | ₩9,990 | +0.50% | 4.1만 |
|---|
| 2025.10.30 | ₩10,090 | ₩10,180 | ₩9,950 | ₩10,040 | -0.50% | 7.3만 |
|---|
| 2025.10.29 | ₩10,180 | ₩10,200 | ₩9,970 | ₩10,090 | -0.88% | 5만 |
|---|
| 2025.10.28 | ₩10,080 | ₩10,330 | ₩9,960 | ₩10,180 | +0.99% | 5.4만 |
|---|
| 2025.10.27 | ₩9,220 | ₩10,260 | ₩9,220 | ₩10,110 | +9.65% | 18.7만 |
|---|
| 2025.10.24 | ₩9,130 | ₩9,280 | ₩8,960 | ₩9,210 | +0.88% | 5.7만 |
|---|
| 2025.10.23 | ₩9,310 | ₩9,430 | ₩8,990 | ₩9,110 | -2.15% | 7.3만 |
|---|
| 2025.10.22 | ₩9,510 | ₩9,520 | ₩9,160 | ₩9,310 | -2.10% | 6.8만 |
|---|
| 2025.10.21 | ₩9,470 | ₩9,590 | ₩9,360 | ₩9,510 | +0.42% | 3.4만 |
|---|
| 2025.10.20 | ₩9,480 | ₩9,550 | ₩9,270 | ₩9,470 | -0.11% | 4.3만 |
|---|
| 2025.10.17 | ₩9,790 | ₩9,790 | ₩9,360 | ₩9,490 | -3.06% | 8.6만 |
|---|
| 2025.10.16 | ₩10,030 | ₩10,030 | ₩9,650 | ₩9,660 | -3.69% | 11만 |
|---|
| 2025.10.15 | ₩9,920 | ₩10,030 | ₩9,900 | ₩10,030 | +1.11% | 3.5만 |
|---|
| 2025.10.14 | ₩10,040 | ₩10,070 | ₩9,860 | ₩9,980 | -0.60% | 4.6만 |
|---|
| 2025.10.13 | ₩10,020 | ₩10,060 | ₩9,780 | ₩9,990 | -0.30% | 4.1만 |
|---|
| 2025.10.10 | ₩10,200 | ₩10,210 | ₩9,750 | ₩10,000 | -1.96% | 8.6만 |
|---|