시장 데이터를 불러오는 중
전체 종목
YG PLUS 과거 주가
037270.KS · KOSPI
주요 제품·사업: 광고대행,광고물 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
037270.KS · KOSPI
주요 제품·사업: 광고대행,광고물 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩3,070 | ₩3,115 | ₩2,965 | ₩3,000 | -2.28% | 16.3만 |
| 2026.10.08 | ₩3,155 | ₩3,180 | ₩3,045 | ₩3,070 | -2.69% | 11.1만 |
| 2026.10.07 | ₩3,115 | ₩3,220 | ₩3,105 | ₩3,155 | +1.28% | 23.1만 |
| 2026.10.06 | ₩3,100 | ₩3,160 | ₩3,080 | ₩3,105 | +0.16% | 11.1만 |
| 2026.10.02 | ₩3,110 | ₩3,120 | ₩3,060 | ₩3,100 | -0.32% | 7.9만 |
| 2026.10.01 | ₩3,070 | ₩3,095 | ₩3,055 | ₩3,095 | +0.81% | 10.4만 |
| 2026.09.30 | ₩3,125 | ₩3,140 | ₩3,065 | ₩3,075 | -1.60% | 8.5만 |
| 2026.09.29 | ₩3,135 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,060 |
| ₩3,100 |
| -1.12% |
| 9.8만 |
| 2026.09.28 | ₩3,095 | ₩3,145 | ₩3,065 | ₩3,140 | +1.45% | 7.8만 |
|---|
| 2026.09.23 | ₩3,085 | ₩3,110 | ₩3,000 | ₩3,080 | -0.16% | 8.2만 |
|---|
| 2026.09.22 | ₩3,095 | ₩3,145 | ₩3,065 | ₩3,080 | -0.48% | 9.2만 |
|---|
| 2026.09.21 | ₩3,110 | ₩3,140 | ₩3,060 | ₩3,095 | -0.48% | 9.7만 |
|---|
| 2026.09.18 | ₩3,130 | ₩3,145 | ₩3,095 | ₩3,110 | -0.64% | 10.5만 |
|---|
| 2026.09.17 | ₩3,150 | ₩3,150 | ₩3,095 | ₩3,115 | -1.11% | 8.4만 |
|---|
| 2026.09.16 | ₩3,210 | ₩3,210 | ₩3,115 | ₩3,120 | -2.80% | 7.3만 |
|---|
| 2026.09.15 | ₩3,175 | ₩3,225 | ₩3,155 | ₩3,165 | -0.31% | 6만 |
|---|
| 2026.09.14 | ₩3,140 | ₩3,215 | ₩3,100 | ₩3,200 | +1.91% | 10만 |
|---|
| 2026.09.11 | ₩3,125 | ₩3,195 | ₩3,120 | ₩3,145 | +0.64% | 10만 |
|---|
| 2026.09.10 | ₩3,125 | ₩3,160 | ₩3,090 | ₩3,145 | +0.64% | 9.6만 |
|---|
| 2026.09.09 | ₩3,140 | ₩3,165 | ₩3,100 | ₩3,125 | -0.48% | 12.3만 |
|---|
| 2026.09.08 | ₩3,150 | ₩3,260 | ₩3,150 | ₩3,155 | +0.16% | 11.8만 |
|---|
| 2026.09.07 | ₩3,160 | ₩3,215 | ₩3,120 | ₩3,175 | +0.47% | 9.5만 |
|---|
| 2026.09.04 | ₩3,080 | ₩3,170 | ₩3,080 | ₩3,170 | +2.92% | 11.9만 |
|---|
| 2026.09.03 | ₩3,125 | ₩3,170 | ₩3,060 | ₩3,075 | -1.60% | 13만 |
|---|
| 2026.09.02 | ₩3,165 | ₩3,230 | ₩3,120 | ₩3,120 | -1.42% | 14.4만 |
|---|
| 2026.09.01 | ₩3,190 | ₩3,250 | ₩3,170 | ₩3,215 | +0.78% | 10.2만 |
|---|
| 2026.08.31 | ₩3,240 | ₩3,240 | ₩3,130 | ₩3,220 | -0.62% | 12.8만 |
|---|
| 2026.08.28 | ₩3,200 | ₩3,270 | ₩3,130 | ₩3,270 | +2.19% | 9만 |
|---|
| 2026.08.27 | ₩3,295 | ₩3,320 | ₩3,165 | ₩3,190 | -3.19% | 14.2만 |
|---|
| 2026.08.26 | ₩3,250 | ₩3,330 | ₩3,235 | ₩3,255 | +0.15% | 10.3만 |
|---|
| 2026.08.25 | ₩3,140 | ₩3,235 | ₩3,095 | ₩3,215 | +2.39% | 12.6만 |
|---|
| 2026.08.24 | ₩3,200 | ₩3,270 | ₩3,030 | ₩3,200 | 0.00% | 14.3만 |
|---|
| 2026.08.21 | ₩3,280 | ₩3,280 | ₩3,120 | ₩3,190 | -2.74% | 27.7만 |
|---|
| 2026.08.20 | ₩3,375 | ₩3,440 | ₩3,300 | ₩3,325 | -1.48% | 29.5만 |
|---|
| 2026.08.19 | ₩3,315 | ₩3,390 | ₩3,235 | ₩3,375 | +1.81% | 21.5만 |
|---|
| 2026.08.18 | ₩3,455 | ₩3,460 | ₩3,325 | ₩3,360 | -2.75% | 22.3만 |
|---|
| 2026.08.14 | ₩3,465 | ₩3,535 | ₩3,435 | ₩3,475 | +0.29% | 16.2만 |
|---|
| 2026.08.13 | ₩3,575 | ₩3,575 | ₩3,415 | ₩3,455 | -3.36% | 35만 |
|---|
| 2026.08.12 | ₩3,655 | ₩3,655 | ₩3,565 | ₩3,565 | -2.46% | 24.9만 |
|---|
| 2026.08.11 | ₩3,565 | ₩3,665 | ₩3,490 | ₩3,635 | +1.96% | 21만 |
|---|
| 2026.08.10 | ₩3,500 | ₩3,615 | ₩3,430 | ₩3,580 | +2.29% | 28.9만 |
|---|
| 2026.08.07 | ₩3,470 | ₩3,530 | ₩3,380 | ₩3,495 | +0.72% | 21.4만 |
|---|
| 2026.08.06 | ₩3,400 | ₩3,455 | ₩3,350 | ₩3,420 | +0.59% | 22.8만 |
|---|
| 2026.08.05 | ₩3,350 | ₩3,420 | ₩3,330 | ₩3,400 | +1.49% | 27.2만 |
|---|
| 2026.08.04 | ₩3,165 | ₩3,370 | ₩3,165 | ₩3,345 | +5.69% | 30.4만 |
|---|
| 2026.08.03 | ₩3,170 | ₩3,285 | ₩3,080 | ₩3,165 | -0.16% | 18.5만 |
|---|
| 2026.07.31 | ₩3,020 | ₩3,170 | ₩2,800 | ₩3,170 | +4.97% | 34만 |
|---|
| 2026.07.30 | ₩2,715 | ₩3,020 | ₩2,715 | ₩2,965 | +9.21% | 40.5만 |
|---|
| 2026.07.29 | ₩3,145 | ₩3,190 | ₩2,830 | ₩2,930 | -6.84% | 60.5만 |
|---|
| 2026.07.28 | ₩3,200 | ₩3,265 | ₩3,110 | ₩3,145 | -1.72% | 33.3만 |
|---|
| 2026.07.27 | ₩3,245 | ₩3,340 | ₩3,195 | ₩3,285 | +1.23% | 19.1만 |
|---|
| 2026.07.24 | ₩3,215 | ₩3,275 | ₩3,140 | ₩3,180 | -1.09% | 13.2만 |
|---|
| 2026.07.23 | ₩3,100 | ₩3,255 | ₩3,095 | ₩3,255 | +5.00% | 27.2만 |
|---|
| 2026.07.22 | ₩3,145 | ₩3,200 | ₩3,050 | ₩3,100 | -1.43% | 19.8만 |
|---|
| 2026.07.21 | ₩3,055 | ₩3,170 | ₩3,050 | ₩3,120 | +2.13% | 17.6만 |
|---|
| 2026.07.20 | ₩3,170 | ₩3,270 | ₩3,110 | ₩3,115 | -1.74% | 21.2만 |
|---|
| 2026.07.16 | ₩3,310 | ₩3,330 | ₩3,235 | ₩3,270 | -1.21% | 13.1만 |
|---|
| 2026.07.15 | ₩3,240 | ₩3,380 | ₩3,230 | ₩3,310 | +2.16% | 23.8만 |
|---|
| 2026.07.14 | ₩3,300 | ₩3,340 | ₩3,165 | ₩3,230 | -2.12% | 48.1만 |
|---|
| 2026.07.13 | ₩3,490 | ₩3,685 | ₩3,300 | ₩3,350 | -4.01% | 32.8만 |
|---|
| 2026.07.10 | ₩3,300 | ₩3,480 | ₩3,300 | ₩3,440 | +4.24% | 18.4만 |
|---|
| 2026.07.09 | ₩3,265 | ₩3,405 | ₩3,230 | ₩3,300 | +1.07% | 27.8만 |
|---|
| 2026.07.08 | ₩3,470 | ₩3,475 | ₩3,275 | ₩3,345 | -3.60% | 25.7만 |
|---|
| 2026.07.07 | ₩3,395 | ₩3,580 | ₩3,380 | ₩3,475 | +2.36% | 26.4만 |
|---|
| 2026.07.06 | ₩3,360 | ₩3,545 | ₩3,360 | ₩3,450 | +2.68% | 18.6만 |
|---|
| 2026.07.03 | ₩3,450 | ₩3,480 | ₩3,290 | ₩3,405 | -1.30% | 23.8만 |
|---|
| 2026.07.02 | ₩3,390 | ₩3,640 | ₩3,330 | ₩3,400 | +0.29% | 36.8만 |
|---|
| 2026.07.01 | ₩3,305 | ₩3,475 | ₩3,280 | ₩3,455 | +4.54% | 21.9만 |
|---|
| 2026.06.30 | ₩3,415 | ₩3,485 | ₩3,260 | ₩3,305 | -3.22% | 23.2만 |
|---|
| 2026.06.29 | ₩3,045 | ₩3,485 | ₩3,045 | ₩3,485 | +14.45% | 38.5만 |
|---|
| 2026.06.26 | ₩3,255 | ₩3,285 | ₩3,060 | ₩3,110 | -4.45% | 51.7만 |
|---|
| 2026.06.25 | ₩3,360 | ₩3,445 | ₩3,210 | ₩3,285 | -2.23% | 30.2만 |
|---|
| 2026.06.24 | ₩3,330 | ₩3,430 | ₩3,295 | ₩3,360 | +0.90% | 26.2만 |
|---|
| 2026.06.23 | ₩3,515 | ₩3,560 | ₩3,300 | ₩3,330 | -5.26% | 45만 |
|---|
| 2026.06.22 | ₩3,600 | ₩3,715 | ₩3,510 | ₩3,545 | -1.53% | 20.5만 |
|---|
| 2026.06.19 | ₩3,745 | ₩3,760 | ₩3,565 | ₩3,640 | -2.80% | 28.8만 |
|---|
| 2026.06.18 | ₩3,900 | ₩3,950 | ₩3,760 | ₩3,760 | -3.59% | 22만 |
|---|
| 2026.06.17 | ₩3,860 | ₩3,995 | ₩3,800 | ₩3,925 | +1.68% | 25만 |
|---|
| 2026.06.16 | ₩3,875 | ₩3,960 | ₩3,845 | ₩3,860 | -0.39% | 23.7만 |
|---|
| 2026.06.15 | ₩4,010 | ₩4,055 | ₩3,845 | ₩3,880 | -3.24% | 31만 |
|---|
| 2026.06.12 | ₩3,760 | ₩4,045 | ₩3,720 | ₩3,950 | +5.05% | 59.9만 |
|---|
| 2026.06.11 | ₩3,450 | ₩3,780 | ₩3,435 | ₩3,740 | +8.41% | 51.9만 |
|---|
| 2026.06.10 | ₩3,605 | ₩3,630 | ₩3,450 | ₩3,530 | -2.08% | 25.1만 |
|---|
| 2026.06.09 | ₩3,315 | ₩3,735 | ₩3,315 | ₩3,635 | +9.65% | 63.8만 |
|---|
| 2026.06.08 | ₩3,500 | ₩3,605 | ₩3,350 | ₩3,355 | -4.14% | 51만 |
|---|
| 2026.06.05 | ₩3,675 | ₩3,840 | ₩3,655 | ₩3,675 | 0.00% | 40.1만 |
|---|
| 2026.06.04 | ₩3,740 | ₩3,870 | ₩3,695 | ₩3,760 | +0.53% | 40.2만 |
|---|
| 2026.06.02 | ₩3,785 | ₩3,895 | ₩3,670 | ₩3,790 | +0.13% | 50.1만 |
|---|
| 2026.06.01 | ₩3,845 | ₩3,910 | ₩3,700 | ₩3,785 | -1.56% | 52.4만 |
|---|
| 2026.05.29 | ₩3,950 | ₩3,995 | ₩3,795 | ₩3,870 | -2.03% | 43.5만 |
|---|
| 2026.05.28 | ₩3,995 | ₩4,050 | ₩3,830 | ₩3,935 | -1.50% | 50.7만 |
|---|
| 2026.05.27 | ₩4,115 | ₩4,115 | ₩3,950 | ₩4,005 | -2.67% | 69.2만 |
|---|
| 2026.05.26 | ₩4,255 | ₩4,295 | ₩4,100 | ₩4,110 | -3.41% | 54.1만 |
|---|
| 2026.05.22 | ₩4,105 | ₩4,275 | ₩4,105 | ₩4,255 | +3.65% | 59.5만 |
|---|
| 2026.05.21 | ₩4,180 | ₩4,295 | ₩4,060 | ₩4,105 | -1.79% | 128.1만 |
|---|
| 2026.05.20 | ₩4,375 | ₩4,430 | ₩4,100 | ₩4,130 | -5.60% | 142.8만 |
|---|
| 2026.05.19 | ₩4,345 | ₩5,680 | ₩4,200 | ₩4,425 | +1.84% | 899.9만 |
|---|
| 2026.05.18 | ₩4,390 | ₩4,485 | ₩4,270 | ₩4,375 | -0.34% | 33.9만 |
|---|
| 2026.05.15 | ₩4,635 | ₩4,745 | ₩4,460 | ₩4,490 | -3.13% | 51.8만 |
|---|
| 2026.05.14 | ₩4,510 | ₩4,635 | ₩4,490 | ₩4,635 | +2.77% | 47.5만 |
|---|
| 2026.05.13 | ₩4,460 | ₩4,650 | ₩4,460 | ₩4,480 | +0.45% | 37.7만 |
|---|
| 2026.05.12 | ₩4,630 | ₩4,660 | ₩4,425 | ₩4,555 | -1.62% | 75.7만 |
|---|
| 2026.05.11 | ₩4,825 | ₩4,890 | ₩4,630 | ₩4,630 | -4.04% | 62.9만 |
|---|
| 2026.05.08 | ₩4,760 | ₩4,870 | ₩4,720 | ₩4,840 | +1.68% | 40.9만 |
|---|
| 2026.05.07 | ₩4,930 | ₩4,975 | ₩4,745 | ₩4,775 | -3.14% | 61.6만 |
|---|
| 2026.05.06 | ₩5,050 | ₩5,050 | ₩4,870 | ₩4,915 | -2.67% | 80.8만 |
|---|
| 2026.05.04 | ₩5,160 | ₩5,200 | ₩5,030 | ₩5,050 | -2.13% | 39만 |
|---|
| 2026.04.30 | ₩5,320 | ₩5,420 | ₩5,100 | ₩5,110 | -3.95% | 62.9만 |
|---|
| 2026.04.29 | ₩5,240 | ₩5,260 | ₩5,130 | ₩5,230 | -0.19% | 37.5만 |
|---|
| 2026.04.28 | ₩5,130 | ₩5,320 | ₩5,120 | ₩5,170 | +0.78% | 70.9만 |
|---|
| 2026.04.27 | ₩5,170 | ₩5,210 | ₩5,100 | ₩5,110 | -1.16% | 40.4만 |
|---|
| 2026.04.24 | ₩5,120 | ₩5,210 | ₩5,070 | ₩5,160 | +0.78% | 37.6만 |
|---|
| 2026.04.23 | ₩5,160 | ₩5,200 | ₩5,040 | ₩5,120 | -0.78% | 41.1만 |
|---|
| 2026.04.22 | ₩5,120 | ₩5,150 | ₩5,050 | ₩5,140 | +0.39% | 33.9만 |
|---|
| 2026.04.21 | ₩5,240 | ₩5,290 | ₩5,080 | ₩5,120 | -2.29% | 60.7만 |
|---|
| 2026.04.20 | ₩5,320 | ₩5,320 | ₩5,200 | ₩5,230 | -1.69% | 35.7만 |
|---|
| 2026.04.17 | ₩5,330 | ₩5,350 | ₩5,240 | ₩5,340 | +0.19% | 39.7만 |
|---|
| 2026.04.16 | ₩5,190 | ₩5,300 | ₩5,160 | ₩5,270 | +1.54% | 61.2만 |
|---|
| 2026.04.15 | ₩5,140 | ₩5,210 | ₩5,100 | ₩5,120 | -0.39% | 65.2만 |
|---|
| 2026.04.14 | ₩5,070 | ₩5,180 | ₩5,060 | ₩5,090 | +0.39% | 35.6만 |
|---|
| 2026.04.13 | ₩4,970 | ₩5,050 | ₩4,950 | ₩5,000 | +0.60% | 21만 |
|---|
| 2026.04.10 | ₩5,030 | ₩5,080 | ₩4,990 | ₩5,080 | +0.99% | 31.8만 |
|---|
| 2026.04.09 | ₩5,140 | ₩5,150 | ₩4,955 | ₩4,985 | -3.02% | 32.2만 |
|---|
| 2026.04.08 | ₩5,080 | ₩5,220 | ₩5,070 | ₩5,140 | +1.18% | 30.9만 |
|---|
| 2026.04.07 | ₩5,120 | ₩5,140 | ₩4,925 | ₩4,925 | -3.81% | 33만 |
|---|
| 2026.04.06 | ₩5,150 | ₩5,210 | ₩5,020 | ₩5,060 | -1.75% | 24.2만 |
|---|
| 2026.04.03 | ₩5,020 | ₩5,210 | ₩5,020 | ₩5,130 | +2.19% | 28.4만 |
|---|
| 2026.04.02 | ₩5,260 | ₩5,290 | ₩4,950 | ₩4,965 | -5.61% | 69.7만 |
|---|
| 2026.04.01 | ₩5,210 | ₩5,290 | ₩5,110 | ₩5,220 | +0.19% | 60.8만 |
|---|
| 2026.03.31 | ₩5,180 | ₩5,270 | ₩5,010 | ₩5,130 | -0.97% | 52.8만 |
|---|
| 2026.03.30 | ₩5,380 | ₩5,390 | ₩5,210 | ₩5,260 | -2.23% | 46만 |
|---|
| 2026.03.27 | ₩5,480 | ₩5,560 | ₩5,350 | ₩5,540 | +1.09% | 33.9만 |
|---|
| 2026.03.26 | ₩5,670 | ₩5,730 | ₩5,500 | ₩5,540 | -2.29% | 35만 |
|---|
| 2026.03.25 | ₩5,510 | ₩5,720 | ₩5,485 | ₩5,670 | +2.90% | 44.4만 |
|---|
| 2026.03.24 | ₩5,460 | ₩5,530 | ₩5,340 | ₩5,460 | 0.00% | 62.9만 |
|---|
| 2026.03.23 | ₩5,930 | ₩5,980 | ₩5,310 | ₩5,310 | -10.46% | 130.7만 |
|---|
| 2026.03.20 | ₩6,150 | ₩6,330 | ₩6,060 | ₩6,100 | -0.81% | 75.4만 |
|---|
| 2026.03.19 | ₩6,190 | ₩6,230 | ₩6,050 | ₩6,070 | -1.94% | 42.2만 |
|---|
| 2026.03.18 | ₩6,290 | ₩6,340 | ₩6,190 | ₩6,260 | -0.48% | 49.9만 |
|---|
| 2026.03.17 | ₩6,160 | ₩6,320 | ₩6,140 | ₩6,250 | +1.46% | 50.5만 |
|---|
| 2026.03.16 | ₩6,110 | ₩6,200 | ₩6,010 | ₩6,090 | -0.33% | 27.1만 |
|---|
| 2026.03.13 | ₩5,900 | ₩6,180 | ₩5,880 | ₩6,080 | +3.05% | 36.3만 |
|---|
| 2026.03.12 | ₩6,090 | ₩6,130 | ₩5,990 | ₩6,070 | -0.33% | 33.8만 |
|---|
| 2026.03.11 | ₩6,280 | ₩6,360 | ₩6,000 | ₩6,090 | -3.03% | 60.4만 |
|---|
| 2026.03.10 | ₩6,290 | ₩6,340 | ₩6,040 | ₩6,150 | -2.23% | 59.6만 |
|---|
| 2026.03.09 | ₩6,000 | ₩6,080 | ₩5,800 | ₩5,990 | -0.17% | 61.7만 |
|---|
| 2026.03.06 | ₩6,160 | ₩6,440 | ₩6,100 | ₩6,340 | +2.92% | 71.8만 |
|---|
| 2026.03.05 | ₩5,950 | ₩6,330 | ₩5,950 | ₩6,210 | +4.37% | 113.9만 |
|---|
| 2026.03.04 | ₩6,040 | ₩6,420 | ₩5,600 | ₩5,640 | -6.62% | 206.8만 |
|---|
| 2026.03.03 | ₩6,850 | ₩6,850 | ₩6,280 | ₩6,280 | -8.32% | 214.2만 |
|---|
| 2026.02.27 | ₩7,280 | ₩7,350 | ₩6,900 | ₩6,970 | -4.26% | 255만 |
|---|
| 2026.02.26 | ₩7,280 | ₩7,430 | ₩7,040 | ₩7,160 | -1.65% | 170.9만 |
|---|
| 2026.02.25 | ₩7,400 | ₩7,410 | ₩7,200 | ₩7,290 | -1.49% | 95만 |
|---|
| 2026.02.24 | ₩7,460 | ₩7,490 | ₩7,220 | ₩7,390 | -0.94% | 87.8만 |
|---|
| 2026.02.23 | ₩7,440 | ₩7,590 | ₩7,370 | ₩7,460 | +0.27% | 100.8만 |
|---|
| 2026.02.20 | ₩7,460 | ₩7,520 | ₩7,340 | ₩7,350 | -1.47% | 86.3만 |
|---|
| 2026.02.19 | ₩7,400 | ₩7,560 | ₩7,310 | ₩7,500 | +1.35% | 119만 |
|---|
| 2026.02.13 | ₩7,600 | ₩7,780 | ₩7,320 | ₩7,360 | -3.16% | 161.1만 |
|---|
| 2026.02.12 | ₩7,480 | ₩8,070 | ₩7,360 | ₩7,620 | +1.87% | 437.7만 |
|---|
| 2026.02.11 | ₩7,260 | ₩7,500 | ₩7,190 | ₩7,480 | +3.03% | 235.7만 |
|---|
| 2026.02.10 | ₩7,320 | ₩7,320 | ₩7,180 | ₩7,250 | -0.96% | 70.1만 |
|---|
| 2026.02.09 | ₩7,160 | ₩7,360 | ₩7,160 | ₩7,290 | +1.82% | 181.5만 |
|---|
| 2026.02.06 | ₩6,980 | ₩7,070 | ₩6,700 | ₩7,060 | +1.15% | 92.2만 |
|---|
| 2026.02.05 | ₩7,080 | ₩7,300 | ₩7,010 | ₩7,040 | -0.56% | 157.6만 |
|---|
| 2026.02.04 | ₩7,120 | ₩7,180 | ₩7,020 | ₩7,100 | -0.28% | 57.8만 |
|---|
| 2026.02.03 | ₩7,000 | ₩7,150 | ₩6,940 | ₩7,140 | +2.00% | 70.2만 |
|---|
| 2026.02.02 | ₩7,020 | ₩7,240 | ₩6,810 | ₩6,840 | -2.56% | 148.4만 |
|---|
| 2026.01.30 | ₩7,180 | ₩7,385 | ₩7,130 | ₩7,150 | -0.42% | 191.9만 |
|---|
| 2026.01.29 | ₩7,170 | ₩7,260 | ₩6,990 | ₩7,150 | -0.28% | 101.5만 |
|---|
| 2026.01.28 | ₩7,130 | ₩7,360 | ₩7,130 | ₩7,170 | +0.56% | 156.8만 |
|---|
| 2026.01.27 | ₩7,250 | ₩7,360 | ₩7,090 | ₩7,110 | -1.93% | 122.6만 |
|---|
| 2026.01.26 | ₩7,190 | ₩7,400 | ₩7,150 | ₩7,220 | +0.42% | 145만 |
|---|
| 2026.01.23 | ₩7,130 | ₩7,290 | ₩7,060 | ₩7,120 | -0.14% | 103.8만 |
|---|
| 2026.01.22 | ₩7,000 | ₩7,170 | ₩6,860 | ₩7,070 | +1.00% | 121.3만 |
|---|
| 2026.01.21 | ₩6,950 | ₩7,130 | ₩6,810 | ₩6,920 | -0.43% | 104.8만 |
|---|
| 2026.01.20 | ₩7,270 | ₩7,330 | ₩7,100 | ₩7,150 | -1.65% | 106.9만 |
|---|
| 2026.01.19 | ₩7,060 | ₩7,390 | ₩6,990 | ₩7,250 | +2.69% | 151.5만 |
|---|
| 2026.01.16 | ₩7,070 | ₩7,200 | ₩7,000 | ₩7,060 | -0.14% | 134.9만 |
|---|
| 2026.01.15 | ₩6,780 | ₩7,140 | ₩6,780 | ₩6,990 | +3.10% | 200.4만 |
|---|
| 2026.01.14 | ₩6,860 | ₩6,950 | ₩6,680 | ₩6,700 | -2.33% | 66.9만 |
|---|
| 2026.01.13 | ₩6,860 | ₩6,900 | ₩6,710 | ₩6,800 | -0.87% | 66.5만 |
|---|
| 2026.01.12 | ₩6,790 | ₩6,980 | ₩6,600 | ₩6,860 | +1.03% | 129.5만 |
|---|
| 2026.01.09 | ₩6,830 | ₩6,890 | ₩6,660 | ₩6,680 | -2.20% | 85.5만 |
|---|
| 2026.01.08 | ₩6,650 | ₩6,860 | ₩6,460 | ₩6,840 | +2.86% | 165.5만 |
|---|
| 2026.01.07 | ₩6,800 | ₩7,230 | ₩6,330 | ₩6,780 | -0.29% | 474.5만 |
|---|
| 2026.01.06 | ₩7,050 | ₩7,090 | ₩6,780 | ₩6,800 | -3.55% | 168.2만 |
|---|
| 2026.01.05 | ₩7,610 | ₩7,610 | ₩6,970 | ₩7,040 | -7.49% | 368.1만 |
|---|
| 2026.01.02 | ₩7,580 | ₩7,640 | ₩7,220 | ₩7,550 | -0.40% | 551.3만 |
|---|
| 2025.12.30 | ₩7,000 | ₩7,440 | ₩6,970 | ₩7,270 | +3.86% | 458.1만 |
|---|
| 2025.12.29 | ₩6,720 | ₩7,000 | ₩6,720 | ₩6,980 | +3.87% | 76.1만 |
|---|
| 2025.12.26 | ₩7,010 | ₩7,010 | ₩6,750 | ₩6,780 | -3.28% | 87.2만 |
|---|
| 2025.12.24 | ₩6,850 | ₩7,200 | ₩6,720 | ₩7,010 | +2.34% | 212.8만 |
|---|
| 2025.12.23 | ₩6,790 | ₩7,000 | ₩6,720 | ₩6,890 | +1.47% | 184.2만 |
|---|
| 2025.12.22 | ₩6,790 | ₩6,810 | ₩6,670 | ₩6,720 | -1.03% | 79만 |
|---|
| 2025.12.19 | ₩6,570 | ₩6,970 | ₩6,570 | ₩6,790 | +3.35% | 200.8만 |
|---|
| 2025.12.18 | ₩6,740 | ₩6,770 | ₩6,530 | ₩6,570 | -2.52% | 111.6만 |
|---|
| 2025.12.17 | ₩6,640 | ₩6,780 | ₩6,520 | ₩6,740 | +1.51% | 151만 |
|---|
| 2025.12.16 | ₩6,550 | ₩6,740 | ₩6,460 | ₩6,570 | +0.31% | 190.4만 |
|---|
| 2025.12.15 | ₩6,370 | ₩7,150 | ₩6,310 | ₩6,540 | +2.67% | 446.3만 |
|---|
| 2025.12.12 | ₩6,290 | ₩6,440 | ₩6,290 | ₩6,440 | +2.38% | 39만 |
|---|
| 2025.12.11 | ₩6,400 | ₩6,440 | ₩6,260 | ₩6,280 | -1.88% | 39.4만 |
|---|
| 2025.12.10 | ₩6,260 | ₩6,470 | ₩6,220 | ₩6,400 | +2.24% | 49.1만 |
|---|
| 2025.12.09 | ₩6,320 | ₩6,370 | ₩6,210 | ₩6,260 | -0.95% | 33.8만 |
|---|
| 2025.12.08 | ₩6,300 | ₩6,330 | ₩6,210 | ₩6,320 | +0.32% | 26.6만 |
|---|
| 2025.12.05 | ₩6,350 | ₩6,360 | ₩6,250 | ₩6,310 | -0.63% | 35.3만 |
|---|
| 2025.12.04 | ₩6,570 | ₩6,600 | ₩6,310 | ₩6,340 | -3.50% | 62.1만 |
|---|
| 2025.12.03 | ₩6,410 | ₩6,650 | ₩6,370 | ₩6,570 | +2.50% | 74.1만 |
|---|
| 2025.12.02 | ₩6,360 | ₩6,420 | ₩6,310 | ₩6,410 | +0.79% | 32.2만 |
|---|
| 2025.12.01 | ₩6,480 | ₩6,720 | ₩6,280 | ₩6,330 | -2.31% | 88.5만 |
|---|
| 2025.11.28 | ₩6,300 | ₩6,470 | ₩6,280 | ₩6,410 | +1.75% | 83.3만 |
|---|
| 2025.11.27 | ₩6,120 | ₩6,270 | ₩6,090 | ₩6,270 | +2.45% | 75.4만 |
|---|
| 2025.11.26 | ₩6,020 | ₩6,150 | ₩6,020 | ₩6,120 | +1.66% | 42만 |
|---|
| 2025.11.25 | ₩6,030 | ₩6,120 | ₩5,940 | ₩6,020 | -0.17% | 37.6만 |
|---|
| 2025.11.24 | ₩6,040 | ₩6,150 | ₩5,960 | ₩6,080 | +0.66% | 48.4만 |
|---|
| 2025.11.21 | ₩5,960 | ₩6,080 | ₩5,900 | ₩6,030 | +1.17% | 57.2만 |
|---|
| 2025.11.20 | ₩5,990 | ₩6,190 | ₩5,990 | ₩6,130 | +2.34% | 65.1만 |
|---|
| 2025.11.19 | ₩5,990 | ₩6,040 | ₩5,830 | ₩5,990 | 0.00% | 68.2만 |
|---|
| 2025.11.18 | ₩6,090 | ₩6,270 | ₩5,950 | ₩5,990 | -1.64% | 81.1만 |
|---|
| 2025.11.17 | ₩6,010 | ₩6,155 | ₩5,950 | ₩6,070 | +1.00% | 53.1만 |
|---|
| 2025.11.14 | ₩6,040 | ₩6,310 | ₩5,990 | ₩5,990 | -0.83% | 87.9만 |
|---|
| 2025.11.13 | ₩6,210 | ₩6,240 | ₩6,070 | ₩6,190 | -0.32% | 66만 |
|---|
| 2025.11.12 | ₩6,080 | ₩6,210 | ₩6,060 | ₩6,100 | +0.33% | 73.9만 |
|---|
| 2025.11.11 | ₩6,310 | ₩6,400 | ₩6,000 | ₩6,070 | -3.80% | 202.7만 |
|---|
| 2025.11.10 | ₩6,690 | ₩6,780 | ₩6,300 | ₩6,320 | -5.53% | 236.6만 |
|---|
| 2025.11.07 | ₩6,500 | ₩7,380 | ₩6,410 | ₩6,540 | +0.62% | 818.2만 |
|---|
| 2025.11.06 | ₩6,820 | ₩6,850 | ₩6,520 | ₩6,680 | -2.05% | 86.7만 |
|---|
| 2025.11.05 | ₩6,930 | ₩6,940 | ₩6,550 | ₩6,720 | -3.03% | 119.1만 |
|---|
| 2025.11.04 | ₩6,840 | ₩7,140 | ₩6,680 | ₩7,040 | +2.92% | 206.7만 |
|---|
| 2025.11.03 | ₩7,490 | ₩7,500 | ₩6,760 | ₩6,840 | -8.68% | 315만 |
|---|
| 2025.10.31 | ₩7,130 | ₩7,480 | ₩7,030 | ₩7,110 | -0.28% | 206.4만 |
|---|
| 2025.10.30 | ₩7,360 | ₩7,440 | ₩7,140 | ₩7,230 | -1.77% | 198.2만 |
|---|
| 2025.10.29 | ₩7,360 | ₩7,400 | ₩7,060 | ₩7,200 | -2.17% | 155.5만 |
|---|
| 2025.10.28 | ₩7,010 | ₩7,460 | ₩6,940 | ₩7,280 | +3.85% | 297.8만 |
|---|
| 2025.10.27 | ₩6,770 | ₩7,200 | ₩6,740 | ₩7,010 | +3.55% | 310.7만 |
|---|
| 2025.10.24 | ₩6,510 | ₩6,750 | ₩6,450 | ₩6,660 | +2.30% | 114.7만 |
|---|
| 2025.10.23 | ₩6,610 | ₩6,710 | ₩6,490 | ₩6,510 | -1.51% | 87.9만 |
|---|
| 2025.10.22 | ₩6,630 | ₩6,640 | ₩6,470 | ₩6,610 | -0.30% | 44.4만 |
|---|
| 2025.10.21 | ₩6,560 | ₩6,740 | ₩6,470 | ₩6,630 | +1.07% | 115.8만 |
|---|
| 2025.10.20 | ₩6,550 | ₩6,660 | ₩6,470 | ₩6,560 | +0.15% | 94.5만 |
|---|
| 2025.10.17 | ₩6,700 | ₩6,710 | ₩6,510 | ₩6,550 | -2.24% | 93.3만 |
|---|
| 2025.10.16 | ₩6,830 | ₩6,840 | ₩6,630 | ₩6,700 | -1.90% | 137.7만 |
|---|
| 2025.10.15 | ₩6,920 | ₩7,080 | ₩6,780 | ₩6,820 | -1.45% | 137.1만 |
|---|
| 2025.10.14 | ₩7,330 | ₩7,400 | ₩6,860 | ₩6,880 | -6.14% | 259.3만 |
|---|
| 2025.10.13 | ₩7,260 | ₩7,670 | ₩7,220 | ₩7,410 | +2.07% | 140.6만 |
|---|