시장 데이터를 불러오는 중
전체 종목
상상인 과거 주가
038540.KQ · KOSDAQ
주요 제품·사업: IT 통합 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
038540.KQ · KOSDAQ
주요 제품·사업: IT 통합 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,949 | ₩1,967 | ₩1,933 | ₩1,953 | +0.21% | 3.9천 |
| 2026.10.08 | ₩2,010 | ₩2,010 | ₩1,938 | ₩1,950 | -2.99% | 8.4천 |
| 2026.10.07 | ₩2,040 | ₩2,040 | ₩1,949 | ₩1,958 | -4.02% | 2.8만 |
| 2026.10.06 | ₩2,010 | ₩2,030 | ₩1,969 | ₩2,000 | -0.50% | 10.1만 |
| 2026.10.02 | ₩1,887 | ₩1,931 | ₩1,863 | ₩1,890 | +0.16% | 4.1만 |
| 2026.10.01 | ₩1,851 | ₩1,879 | ₩1,851 | ₩1,872 | +1.13% | 1.1만 |
| 2026.09.30 | ₩1,870 | ₩1,896 | ₩1,810 | ₩1,851 | -1.02% | 2.2만 |
| 2026.09.29 | ₩1,924 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,876 |
| ₩1,877 |
| -2.44% |
| 1.4만 |
| 2026.09.28 | ₩1,979 | ₩1,979 | ₩1,895 | ₩1,905 | -3.74% | 9.6천 |
|---|
| 2026.09.23 | ₩1,884 | ₩1,911 | ₩1,831 | ₩1,906 | +1.17% | 9만 |
|---|
| 2026.09.22 | ₩1,916 | ₩1,964 | ₩1,851 | ₩1,882 | -1.77% | 7.9만 |
|---|
| 2026.09.21 | ₩1,944 | ₩1,947 | ₩1,899 | ₩1,918 | -1.34% | 11.6만 |
|---|
| 2026.09.18 | ₩1,987 | ₩1,994 | ₩1,943 | ₩1,944 | -2.16% | 5.9만 |
|---|
| 2026.09.17 | ₩1,988 | ₩1,990 | ₩1,947 | ₩1,967 | -1.06% | 1.1만 |
|---|
| 2026.09.16 | ₩1,988 | ₩1,988 | ₩1,918 | ₩1,972 | -0.80% | 1만 |
|---|
| 2026.09.15 | ₩2,005 | ₩2,005 | ₩1,952 | ₩1,968 | -1.85% | 1.4만 |
|---|
| 2026.09.14 | ₩2,000 | ₩2,000 | ₩1,971 | ₩1,990 | -0.50% | 1.2만 |
|---|
| 2026.09.11 | ₩1,973 | ₩2,010 | ₩1,950 | ₩1,989 | +0.81% | 2.9만 |
|---|
| 2026.09.10 | ₩1,945 | ₩1,975 | ₩1,916 | ₩1,972 | +1.39% | 2.9만 |
|---|
| 2026.09.09 | ₩1,950 | ₩2,015 | ₩1,936 | ₩1,945 | -0.26% | 5.8만 |
|---|
| 2026.09.08 | ₩1,995 | ₩2,000 | ₩1,950 | ₩1,950 | -2.26% | 10.3만 |
|---|
| 2026.09.07 | ₩2,095 | ₩2,095 | ₩1,969 | ₩1,980 | -5.49% | 18.5만 |
|---|
| 2026.09.04 | ₩2,040 | ₩2,095 | ₩2,035 | ₩2,095 | +2.70% | 1.2만 |
|---|
| 2026.09.03 | ₩2,035 | ₩2,085 | ₩2,010 | ₩2,015 | -0.98% | 2만 |
|---|
| 2026.09.02 | ₩2,030 | ₩2,090 | ₩2,005 | ₩2,050 | +0.99% | 3.9만 |
|---|
| 2026.09.01 | ₩2,060 | ₩2,075 | ₩2,010 | ₩2,015 | -2.18% | 1.3만 |
|---|
| 2026.08.31 | ₩2,075 | ₩2,120 | ₩2,010 | ₩2,075 | 0.00% | 4.7만 |
|---|
| 2026.08.28 | ₩2,020 | ₩2,080 | ₩1,993 | ₩2,075 | +2.72% | 2.8만 |
|---|
| 2026.08.27 | ₩2,050 | ₩2,050 | ₩1,992 | ₩2,020 | -1.46% | 2만 |
|---|
| 2026.08.26 | ₩2,015 | ₩2,050 | ₩1,970 | ₩2,035 | +0.99% | 2.8만 |
|---|
| 2026.08.25 | ₩1,999 | ₩2,035 | ₩1,947 | ₩2,030 | +1.55% | 4.2만 |
|---|
| 2026.08.24 | ₩1,925 | ₩2,000 | ₩1,925 | ₩1,999 | +3.84% | 4만 |
|---|
| 2026.08.21 | ₩1,973 | ₩1,994 | ₩1,921 | ₩1,963 | -0.51% | 2.9만 |
|---|
| 2026.08.20 | ₩1,998 | ₩2,035 | ₩1,961 | ₩1,973 | -1.25% | 6.8만 |
|---|
| 2026.08.19 | ₩2,045 | ₩2,050 | ₩1,977 | ₩1,994 | -2.49% | 14.2만 |
|---|
| 2026.08.18 | ₩2,125 | ₩2,125 | ₩2,025 | ₩2,025 | -4.71% | 8.4만 |
|---|
| 2026.08.14 | ₩2,110 | ₩2,155 | ₩2,070 | ₩2,130 | +0.95% | 8.7만 |
|---|
| 2026.08.13 | ₩2,115 | ₩2,160 | ₩2,075 | ₩2,105 | -0.47% | 7.3만 |
|---|
| 2026.08.12 | ₩2,170 | ₩2,170 | ₩2,110 | ₩2,145 | -1.15% | 9.6만 |
|---|
| 2026.08.11 | ₩2,180 | ₩2,200 | ₩2,125 | ₩2,170 | -0.46% | 8.3만 |
|---|
| 2026.08.10 | ₩2,295 | ₩2,295 | ₩2,155 | ₩2,190 | -4.58% | 31.1만 |
|---|
| 2026.08.07 | ₩2,395 | ₩2,490 | ₩2,245 | ₩2,255 | -5.85% | 79.3만 |
|---|
| 2026.08.06 | ₩2,025 | ₩2,545 | ₩2,015 | ₩2,265 | +11.85% | 237.5만 |
|---|
| 2026.08.05 | ₩2,045 | ₩2,050 | ₩1,991 | ₩2,040 | -0.24% | 3.3만 |
|---|
| 2026.08.04 | ₩2,040 | ₩2,040 | ₩1,981 | ₩2,035 | -0.25% | 1.6만 |
|---|
| 2026.08.03 | ₩1,973 | ₩2,035 | ₩1,973 | ₩2,020 | +2.38% | 2.3만 |
|---|
| 2026.07.31 | ₩1,915 | ₩2,015 | ₩1,880 | ₩1,993 | +4.07% | 6.8만 |
|---|
| 2026.07.30 | ₩1,860 | ₩1,918 | ₩1,860 | ₩1,896 | +1.94% | 4.8만 |
|---|
| 2026.07.29 | ₩1,880 | ₩1,919 | ₩1,854 | ₩1,905 | +1.33% | 5.6만 |
|---|
| 2026.07.28 | ₩1,856 | ₩1,925 | ₩1,851 | ₩1,910 | +2.91% | 4.9만 |
|---|
| 2026.07.27 | ₩1,929 | ₩1,960 | ₩1,900 | ₩1,913 | -0.83% | 5.6만 |
|---|
| 2026.07.24 | ₩1,952 | ₩1,961 | ₩1,900 | ₩1,950 | -0.10% | 3.5만 |
|---|
| 2026.07.23 | ₩1,935 | ₩1,980 | ₩1,920 | ₩1,952 | +0.88% | 5.3만 |
|---|
| 2026.07.22 | ₩1,942 | ₩1,982 | ₩1,931 | ₩1,952 | +0.51% | 5.8만 |
|---|
| 2026.07.21 | ₩1,981 | ₩2,030 | ₩1,917 | ₩1,942 | -1.97% | 6만 |
|---|
| 2026.07.20 | ₩1,998 | ₩2,010 | ₩1,950 | ₩1,997 | -0.05% | 2.2만 |
|---|
| 2026.07.16 | ₩2,020 | ₩2,025 | ₩1,920 | ₩1,993 | -1.34% | 4만 |
|---|
| 2026.07.15 | ₩2,050 | ₩2,055 | ₩1,979 | ₩2,025 | -1.22% | 6.7만 |
|---|
| 2026.07.14 | ₩2,025 | ₩2,035 | ₩1,920 | ₩2,010 | -0.74% | 30.5만 |
|---|
| 2026.07.13 | ₩2,105 | ₩2,105 | ₩1,996 | ₩2,025 | -3.80% | 6.1만 |
|---|
| 2026.07.10 | ₩2,140 | ₩2,170 | ₩2,075 | ₩2,105 | -1.64% | 4.5만 |
|---|
| 2026.07.09 | ₩2,125 | ₩2,145 | ₩2,055 | ₩2,115 | -0.47% | 2.9만 |
|---|
| 2026.07.08 | ₩2,120 | ₩2,140 | ₩2,045 | ₩2,125 | +0.24% | 7.1만 |
|---|
| 2026.07.07 | ₩2,140 | ₩2,165 | ₩2,065 | ₩2,125 | -0.70% | 8.1만 |
|---|
| 2026.07.06 | ₩2,100 | ₩2,140 | ₩2,075 | ₩2,130 | +1.43% | 7만 |
|---|
| 2026.07.03 | ₩2,130 | ₩2,130 | ₩2,030 | ₩2,100 | -1.41% | 4.6만 |
|---|
| 2026.07.02 | ₩2,075 | ₩2,145 | ₩2,010 | ₩2,095 | +0.96% | 10.6만 |
|---|
| 2026.07.01 | ₩2,130 | ₩2,130 | ₩2,035 | ₩2,075 | -2.58% | 5.2만 |
|---|
| 2026.06.30 | ₩2,120 | ₩2,120 | ₩2,000 | ₩2,070 | -2.36% | 7만 |
|---|
| 2026.06.29 | ₩1,982 | ₩2,065 | ₩1,972 | ₩2,060 | +3.94% | 6.8만 |
|---|
| 2026.06.26 | ₩1,983 | ₩2,020 | ₩1,951 | ₩1,999 | +0.81% | 9.1만 |
|---|
| 2026.06.25 | ₩2,135 | ₩2,135 | ₩1,986 | ₩1,999 | -6.37% | 5.3만 |
|---|
| 2026.06.24 | ₩2,090 | ₩2,090 | ₩1,961 | ₩2,025 | -3.11% | 5만 |
|---|
| 2026.06.23 | ₩2,055 | ₩2,100 | ₩1,998 | ₩2,000 | -2.68% | 17.2만 |
|---|
| 2026.06.22 | ₩2,140 | ₩2,140 | ₩1,981 | ₩2,060 | -3.74% | 21만 |
|---|
| 2026.06.19 | ₩2,150 | ₩2,150 | ₩1,997 | ₩2,065 | -3.95% | 3.2만 |
|---|
| 2026.06.18 | ₩2,100 | ₩2,170 | ₩2,015 | ₩2,140 | +1.90% | 12.3만 |
|---|
| 2026.06.17 | ₩2,000 | ₩2,175 | ₩1,944 | ₩2,065 | +3.25% | 31.6만 |
|---|
| 2026.06.16 | ₩1,909 | ₩1,914 | ₩1,879 | ₩1,888 | -1.10% | 3.1만 |
|---|
| 2026.06.15 | ₩1,897 | ₩1,953 | ₩1,880 | ₩1,890 | -0.37% | 5.5만 |
|---|
| 2026.06.12 | ₩1,920 | ₩1,934 | ₩1,896 | ₩1,915 | -0.26% | 3.5만 |
|---|
| 2026.06.11 | ₩1,861 | ₩1,909 | ₩1,839 | ₩1,900 | +2.10% | 1.8만 |
|---|
| 2026.06.10 | ₩1,913 | ₩1,913 | ₩1,805 | ₩1,877 | -1.88% | 5.9만 |
|---|
| 2026.06.09 | ₩1,850 | ₩1,915 | ₩1,790 | ₩1,900 | +2.70% | 6.7만 |
|---|
| 2026.06.08 | ₩2,010 | ₩2,010 | ₩1,832 | ₩1,873 | -6.82% | 3.6만 |
|---|
| 2026.06.05 | ₩2,090 | ₩2,090 | ₩1,941 | ₩1,973 | -5.60% | 2.4만 |
|---|
| 2026.06.04 | ₩1,943 | ₩2,090 | ₩1,943 | ₩2,055 | +5.76% | 10.1만 |
|---|
| 2026.06.02 | ₩1,921 | ₩1,965 | ₩1,800 | ₩1,943 | +1.15% | 11만 |
|---|
| 2026.06.01 | ₩2,000 | ₩2,070 | ₩1,918 | ₩1,940 | -3.00% | 12.8만 |
|---|
| 2026.05.29 | ₩2,070 | ₩2,070 | ₩1,972 | ₩1,978 | -4.44% | 9만 |
|---|
| 2026.05.28 | ₩2,110 | ₩2,110 | ₩2,025 | ₩2,075 | -1.66% | 7.9만 |
|---|
| 2026.05.27 | ₩2,155 | ₩2,155 | ₩2,075 | ₩2,110 | -2.09% | 11.5만 |
|---|
| 2026.05.26 | ₩2,170 | ₩2,185 | ₩2,120 | ₩2,155 | -0.69% | 6.8만 |
|---|
| 2026.05.22 | ₩2,085 | ₩2,170 | ₩2,080 | ₩2,170 | +4.08% | 5.6만 |
|---|
| 2026.05.21 | ₩2,105 | ₩2,140 | ₩2,055 | ₩2,085 | -0.95% | 4.8만 |
|---|
| 2026.05.20 | ₩2,155 | ₩2,165 | ₩2,060 | ₩2,075 | -3.71% | 9.1만 |
|---|
| 2026.05.19 | ₩2,210 | ₩2,225 | ₩2,115 | ₩2,170 | -1.81% | 6.4만 |
|---|
| 2026.05.18 | ₩2,135 | ₩2,245 | ₩2,040 | ₩2,210 | +3.51% | 20.8만 |
|---|
| 2026.05.15 | ₩2,115 | ₩2,145 | ₩2,065 | ₩2,135 | +0.95% | 11.1만 |
|---|
| 2026.05.14 | ₩2,060 | ₩2,120 | ₩2,005 | ₩2,080 | +0.97% | 7.1만 |
|---|
| 2026.05.13 | ₩2,055 | ₩2,075 | ₩1,999 | ₩2,030 | -1.22% | 7.6만 |
|---|
| 2026.05.12 | ₩2,110 | ₩2,110 | ₩1,996 | ₩2,055 | -2.61% | 15.4만 |
|---|
| 2026.05.11 | ₩2,120 | ₩2,155 | ₩2,065 | ₩2,095 | -1.18% | 21.4만 |
|---|
| 2026.05.08 | ₩2,185 | ₩2,190 | ₩2,115 | ₩2,120 | -2.97% | 12만 |
|---|
| 2026.05.07 | ₩2,240 | ₩2,240 | ₩2,155 | ₩2,185 | -2.46% | 7.3만 |
|---|
| 2026.05.06 | ₩2,230 | ₩2,235 | ₩2,155 | ₩2,200 | -1.35% | 13.1만 |
|---|
| 2026.05.04 | ₩2,250 | ₩2,285 | ₩2,180 | ₩2,230 | -0.89% | 11.1만 |
|---|
| 2026.04.30 | ₩2,280 | ₩2,315 | ₩2,225 | ₩2,230 | -2.19% | 9만 |
|---|
| 2026.04.29 | ₩2,240 | ₩2,310 | ₩2,225 | ₩2,285 | +2.01% | 12.7만 |
|---|
| 2026.04.28 | ₩2,180 | ₩2,245 | ₩2,180 | ₩2,240 | +2.75% | 9.1만 |
|---|
| 2026.04.27 | ₩2,170 | ₩2,235 | ₩2,170 | ₩2,200 | +1.38% | 11.2만 |
|---|
| 2026.04.24 | ₩2,200 | ₩2,200 | ₩2,145 | ₩2,170 | -1.36% | 10.4만 |
|---|
| 2026.04.23 | ₩2,270 | ₩2,270 | ₩2,185 | ₩2,195 | -3.30% | 13만 |
|---|
| 2026.04.22 | ₩2,300 | ₩2,300 | ₩2,215 | ₩2,235 | -2.83% | 10만 |
|---|
| 2026.04.21 | ₩2,285 | ₩2,305 | ₩2,230 | ₩2,270 | -0.66% | 8.7만 |
|---|
| 2026.04.20 | ₩2,295 | ₩2,295 | ₩2,215 | ₩2,260 | -1.53% | 5.7만 |
|---|
| 2026.04.17 | ₩2,315 | ₩2,315 | ₩2,225 | ₩2,245 | -3.02% | 5.4만 |
|---|
| 2026.04.16 | ₩2,295 | ₩2,345 | ₩2,245 | ₩2,290 | -0.22% | 10.5만 |
|---|
| 2026.04.15 | ₩2,155 | ₩2,315 | ₩2,105 | ₩2,290 | +6.26% | 38.5만 |
|---|
| 2026.04.14 | ₩2,180 | ₩2,200 | ₩2,100 | ₩2,150 | -1.38% | 4만 |
|---|
| 2026.04.13 | ₩2,205 | ₩2,210 | ₩2,160 | ₩2,180 | -1.13% | 3.9만 |
|---|
| 2026.04.10 | ₩2,170 | ₩2,210 | ₩2,150 | ₩2,205 | +1.61% | 5.2만 |
|---|
| 2026.04.09 | ₩2,160 | ₩2,170 | ₩2,075 | ₩2,170 | +0.46% | 13.7만 |
|---|
| 2026.04.08 | ₩2,165 | ₩2,165 | ₩2,065 | ₩2,160 | -0.23% | 7.5만 |
|---|
| 2026.04.07 | ₩2,120 | ₩2,125 | ₩2,060 | ₩2,065 | -2.59% | 7.5만 |
|---|
| 2026.04.06 | ₩2,120 | ₩2,190 | ₩2,090 | ₩2,115 | -0.24% | 7.5만 |
|---|
| 2026.04.03 | ₩2,160 | ₩2,245 | ₩2,105 | ₩2,130 | -1.39% | 9.3만 |
|---|
| 2026.04.02 | ₩2,205 | ₩2,210 | ₩2,095 | ₩2,115 | -4.08% | 12.4만 |
|---|
| 2026.04.01 | ₩2,255 | ₩2,255 | ₩2,155 | ₩2,185 | -3.10% | 6.5만 |
|---|
| 2026.03.31 | ₩2,225 | ₩2,225 | ₩2,110 | ₩2,170 | -2.47% | 8.9만 |
|---|
| 2026.03.30 | ₩2,240 | ₩2,245 | ₩2,170 | ₩2,225 | -0.67% | 7.9만 |
|---|
| 2026.03.27 | ₩2,285 | ₩2,290 | ₩2,155 | ₩2,245 | -1.75% | 8.1만 |
|---|
| 2026.03.26 | ₩2,210 | ₩2,290 | ₩2,185 | ₩2,255 | +2.04% | 10.4만 |
|---|
| 2026.03.25 | ₩2,195 | ₩2,235 | ₩2,140 | ₩2,210 | +0.68% | 5.6만 |
|---|
| 2026.03.24 | ₩2,190 | ₩2,255 | ₩2,140 | ₩2,190 | 0.00% | 6.4만 |
|---|
| 2026.03.23 | ₩2,245 | ₩2,245 | ₩2,145 | ₩2,190 | -2.45% | 8.4만 |
|---|
| 2026.03.20 | ₩2,320 | ₩2,320 | ₩2,180 | ₩2,245 | -3.23% | 12.1만 |
|---|
| 2026.03.19 | ₩2,345 | ₩2,375 | ₩2,240 | ₩2,270 | -3.20% | 19.1만 |
|---|
| 2026.03.18 | ₩2,360 | ₩2,400 | ₩2,270 | ₩2,345 | -0.64% | 44.5만 |
|---|
| 2026.03.17 | ₩2,220 | ₩2,315 | ₩2,195 | ₩2,310 | +4.05% | 24만 |
|---|
| 2026.03.16 | ₩2,240 | ₩2,250 | ₩2,150 | ₩2,210 | -1.34% | 14.8만 |
|---|
| 2026.03.13 | ₩2,185 | ₩2,230 | ₩2,170 | ₩2,200 | +0.69% | 7.3만 |
|---|
| 2026.03.12 | ₩2,245 | ₩2,245 | ₩2,175 | ₩2,205 | -1.78% | 8.3만 |
|---|
| 2026.03.11 | ₩2,230 | ₩2,290 | ₩2,175 | ₩2,205 | -1.12% | 34.8만 |
|---|
| 2026.03.10 | ₩2,170 | ₩2,220 | ₩2,095 | ₩2,190 | +0.92% | 20.5만 |
|---|
| 2026.03.09 | ₩2,145 | ₩2,175 | ₩2,070 | ₩2,150 | +0.23% | 15.5만 |
|---|
| 2026.03.06 | ₩2,110 | ₩2,220 | ₩2,075 | ₩2,145 | +1.66% | 21.6만 |
|---|
| 2026.03.05 | ₩1,993 | ₩2,110 | ₩1,966 | ₩2,100 | +5.37% | 15.2만 |
|---|
| 2026.03.04 | ₩2,065 | ₩2,065 | ₩1,900 | ₩1,900 | -7.99% | 20.9만 |
|---|
| 2026.03.03 | ₩2,180 | ₩2,180 | ₩2,050 | ₩2,050 | -5.96% | 12.6만 |
|---|
| 2026.02.27 | ₩2,175 | ₩2,175 | ₩2,075 | ₩2,130 | -2.07% | 12.6만 |
|---|
| 2026.02.26 | ₩2,110 | ₩2,200 | ₩2,060 | ₩2,125 | +0.71% | 17.2만 |
|---|
| 2026.02.25 | ₩2,150 | ₩2,150 | ₩2,055 | ₩2,110 | -1.86% | 10.2만 |
|---|
| 2026.02.24 | ₩2,200 | ₩2,200 | ₩2,065 | ₩2,130 | -3.18% | 14만 |
|---|
| 2026.02.23 | ₩2,135 | ₩2,185 | ₩2,095 | ₩2,130 | -0.23% | 18.7만 |
|---|
| 2026.02.20 | ₩2,110 | ₩2,210 | ₩2,110 | ₩2,135 | +1.18% | 28.3만 |
|---|
| 2026.02.19 | ₩2,185 | ₩2,225 | ₩2,100 | ₩2,115 | -3.20% | 55.7만 |
|---|
| 2026.02.13 | ₩1,990 | ₩2,290 | ₩1,970 | ₩2,140 | +7.54% | 125.8만 |
|---|
| 2026.02.12 | ₩1,960 | ₩1,993 | ₩1,945 | ₩1,970 | +0.51% | 11만 |
|---|
| 2026.02.11 | ₩1,946 | ₩1,960 | ₩1,928 | ₩1,941 | -0.26% | 23.3만 |
|---|
| 2026.02.10 | ₩1,910 | ₩1,950 | ₩1,899 | ₩1,927 | +0.89% | 30.6만 |
|---|
| 2026.02.09 | ₩1,900 | ₩1,946 | ₩1,810 | ₩1,903 | +0.16% | 28.1만 |
|---|
| 2026.02.06 | ₩1,940 | ₩1,946 | ₩1,860 | ₩1,892 | -2.47% | 3.9만 |
|---|
| 2026.02.05 | ₩1,944 | ₩1,967 | ₩1,919 | ₩1,933 | -0.57% | 19.7만 |
|---|
| 2026.02.04 | ₩1,918 | ₩2,000 | ₩1,891 | ₩1,945 | +1.41% | 14.8만 |
|---|
| 2026.02.03 | ₩1,850 | ₩1,905 | ₩1,846 | ₩1,903 | +2.86% | 9.5만 |
|---|
| 2026.02.02 | ₩1,885 | ₩1,885 | ₩1,828 | ₩1,850 | -1.86% | 6.2만 |
|---|
| 2026.01.30 | ₩1,891 | ₩1,912 | ₩1,860 | ₩1,880 | -0.58% | 58만 |
|---|
| 2026.01.29 | ₩1,903 | ₩1,915 | ₩1,875 | ₩1,891 | -0.63% | 9.5만 |
|---|
| 2026.01.28 | ₩1,916 | ₩1,933 | ₩1,895 | ₩1,903 | -0.68% | 6만 |
|---|
| 2026.01.27 | ₩1,915 | ₩1,938 | ₩1,898 | ₩1,934 | +0.99% | 5.6만 |
|---|
| 2026.01.26 | ₩1,938 | ₩1,960 | ₩1,880 | ₩1,934 | -0.21% | 6.3만 |
|---|
| 2026.01.23 | ₩1,936 | ₩1,956 | ₩1,898 | ₩1,938 | +0.10% | 5.2만 |
|---|
| 2026.01.22 | ₩1,880 | ₩1,938 | ₩1,880 | ₩1,936 | +2.98% | 11.8만 |
|---|
| 2026.01.21 | ₩1,892 | ₩1,910 | ₩1,866 | ₩1,890 | -0.11% | 6.7만 |
|---|
| 2026.01.20 | ₩1,898 | ₩1,910 | ₩1,861 | ₩1,892 | -0.32% | 9만 |
|---|
| 2026.01.19 | ₩1,896 | ₩1,990 | ₩1,830 | ₩1,895 | -0.05% | 11.5만 |
|---|
| 2026.01.16 | ₩1,783 | ₩1,940 | ₩1,765 | ₩1,896 | +6.34% | 28.1만 |
|---|
| 2026.01.15 | ₩1,700 | ₩1,999 | ₩1,692 | ₩1,782 | +4.82% | 114.6만 |
|---|
| 2026.01.14 | ₩1,696 | ₩1,715 | ₩1,686 | ₩1,714 | +1.06% | 1.5만 |
|---|
| 2026.01.13 | ₩1,657 | ₩1,748 | ₩1,657 | ₩1,710 | +3.20% | 9.2만 |
|---|
| 2026.01.12 | ₩1,713 | ₩1,750 | ₩1,705 | ₩1,708 | -0.29% | 3.8만 |
|---|
| 2026.01.09 | ₩1,735 | ₩1,754 | ₩1,710 | ₩1,730 | -0.29% | 5.1만 |
|---|
| 2026.01.08 | ₩1,722 | ₩1,737 | ₩1,705 | ₩1,735 | +0.75% | 3.1만 |
|---|
| 2026.01.07 | ₩1,745 | ₩1,756 | ₩1,724 | ₩1,728 | -0.97% | 1.1만 |
|---|
| 2026.01.06 | ₩1,747 | ₩1,769 | ₩1,715 | ₩1,745 | -0.11% | 3.6만 |
|---|
| 2026.01.05 | ₩1,752 | ₩1,757 | ₩1,730 | ₩1,747 | -0.29% | 5만 |
|---|
| 2026.01.02 | ₩1,735 | ₩1,755 | ₩1,715 | ₩1,752 | +0.98% | 3만 |
|---|
| 2025.12.30 | ₩1,738 | ₩1,748 | ₩1,726 | ₩1,730 | -0.46% | 3.1만 |
|---|
| 2025.12.29 | ₩1,699 | ₩1,765 | ₩1,679 | ₩1,754 | +3.24% | 3.5만 |
|---|
| 2025.12.26 | ₩1,694 | ₩1,699 | ₩1,645 | ₩1,699 | +0.30% | 4.5만 |
|---|
| 2025.12.24 | ₩1,711 | ₩1,716 | ₩1,683 | ₩1,694 | -0.99% | 5.4만 |
|---|
| 2025.12.23 | ₩1,744 | ₩1,744 | ₩1,712 | ₩1,728 | -0.92% | 1.5만 |
|---|
| 2025.12.22 | ₩1,740 | ₩1,744 | ₩1,717 | ₩1,744 | +0.23% | 5.4만 |
|---|
| 2025.12.19 | ₩1,716 | ₩1,750 | ₩1,703 | ₩1,740 | +1.40% | 1.5만 |
|---|
| 2025.12.18 | ₩1,716 | ₩1,731 | ₩1,711 | ₩1,713 | -0.17% | 2만 |
|---|
| 2025.12.17 | ₩1,740 | ₩1,740 | ₩1,701 | ₩1,734 | -0.34% | 5.4만 |
|---|
| 2025.12.16 | ₩1,731 | ₩1,740 | ₩1,710 | ₩1,735 | +0.23% | 3.3만 |
|---|
| 2025.12.15 | ₩1,724 | ₩1,753 | ₩1,701 | ₩1,729 | +0.29% | 4.8만 |
|---|
| 2025.12.12 | ₩1,701 | ₩1,977 | ₩1,701 | ₩1,724 | +1.35% | 70.4만 |
|---|
| 2025.12.11 | ₩1,714 | ₩1,732 | ₩1,690 | ₩1,705 | -0.53% | 5.3만 |
|---|
| 2025.12.10 | ₩1,720 | ₩1,752 | ₩1,683 | ₩1,714 | -0.35% | 3.2만 |
|---|
| 2025.12.09 | ₩1,743 | ₩1,743 | ₩1,720 | ₩1,722 | -1.20% | 3.3만 |
|---|
| 2025.12.08 | ₩1,750 | ₩1,757 | ₩1,728 | ₩1,744 | -0.34% | 3.7만 |
|---|
| 2025.12.05 | ₩1,736 | ₩1,759 | ₩1,722 | ₩1,758 | +1.27% | 2만 |
|---|
| 2025.12.04 | ₩1,761 | ₩1,797 | ₩1,650 | ₩1,755 | -0.34% | 1.7만 |
|---|
| 2025.12.03 | ₩1,766 | ₩1,773 | ₩1,725 | ₩1,761 | -0.28% | 2.6만 |
|---|
| 2025.12.02 | ₩1,749 | ₩1,776 | ₩1,740 | ₩1,766 | +0.97% | 1.4만 |
|---|
| 2025.12.01 | ₩1,737 | ₩1,780 | ₩1,731 | ₩1,764 | +1.55% | 2.1만 |
|---|
| 2025.11.28 | ₩1,751 | ₩1,751 | ₩1,723 | ₩1,737 | -0.80% | 9.2천 |
|---|
| 2025.11.27 | ₩1,754 | ₩1,758 | ₩1,715 | ₩1,731 | -1.31% | 1.8만 |
|---|
| 2025.11.26 | ₩1,771 | ₩1,788 | ₩1,733 | ₩1,754 | -0.96% | 2.4만 |
|---|
| 2025.11.25 | ₩1,706 | ₩1,788 | ₩1,706 | ₩1,771 | +3.81% | 1.8만 |
|---|
| 2025.11.24 | ₩1,713 | ₩1,719 | ₩1,680 | ₩1,719 | +0.35% | 1.2만 |
|---|
| 2025.11.21 | ₩1,755 | ₩1,755 | ₩1,695 | ₩1,708 | -2.68% | 2.6만 |
|---|
| 2025.11.20 | ₩1,700 | ₩1,750 | ₩1,679 | ₩1,720 | +1.18% | 2만 |
|---|
| 2025.11.19 | ₩1,639 | ₩1,758 | ₩1,618 | ₩1,681 | +2.56% | 4.6만 |
|---|
| 2025.11.18 | ₩1,671 | ₩1,680 | ₩1,601 | ₩1,639 | -1.92% | 13.6만 |
|---|
| 2025.11.17 | ₩1,709 | ₩1,719 | ₩1,603 | ₩1,671 | -2.22% | 8.5만 |
|---|
| 2025.11.14 | ₩1,750 | ₩1,750 | ₩1,695 | ₩1,705 | -2.57% | 5.9만 |
|---|
| 2025.11.13 | ₩1,800 | ₩1,812 | ₩1,738 | ₩1,746 | -3.00% | 5.5만 |
|---|
| 2025.11.12 | ₩1,745 | ₩1,810 | ₩1,743 | ₩1,781 | +2.06% | 7.7만 |
|---|
| 2025.11.11 | ₩1,743 | ₩1,775 | ₩1,726 | ₩1,745 | +0.11% | 2.4만 |
|---|
| 2025.11.10 | ₩1,685 | ₩1,780 | ₩1,680 | ₩1,743 | +3.44% | 6.5만 |
|---|
| 2025.11.07 | ₩1,689 | ₩1,689 | ₩1,620 | ₩1,685 | -0.24% | 30.1만 |
|---|
| 2025.11.06 | ₩1,729 | ₩1,729 | ₩1,670 | ₩1,690 | -2.26% | 6.7만 |
|---|
| 2025.11.05 | ₩1,781 | ₩1,799 | ₩1,677 | ₩1,713 | -3.82% | 25.2만 |
|---|
| 2025.11.04 | ₩1,857 | ₩1,857 | ₩1,751 | ₩1,790 | -3.61% | 23.7만 |
|---|
| 2025.11.03 | ₩2,045 | ₩2,045 | ₩1,833 | ₩1,839 | -10.07% | 72.1만 |
|---|
| 2025.10.31 | ₩2,020 | ₩2,335 | ₩2,000 | ₩2,065 | +2.23% | 158.2만 |
|---|
| 2025.10.30 | ₩2,005 | ₩2,030 | ₩1,980 | ₩2,000 | -0.25% | 4만 |
|---|
| 2025.10.29 | ₩1,978 | ₩2,005 | ₩1,955 | ₩2,000 | +1.11% | 5.1만 |
|---|
| 2025.10.28 | ₩2,005 | ₩2,035 | ₩1,970 | ₩1,978 | -1.35% | 3.7만 |
|---|
| 2025.10.27 | ₩2,095 | ₩2,095 | ₩1,997 | ₩2,010 | -4.06% | 5.6만 |
|---|
| 2025.10.24 | ₩1,990 | ₩2,010 | ₩1,956 | ₩2,010 | +1.01% | 2.6만 |
|---|
| 2025.10.23 | ₩1,948 | ₩1,983 | ₩1,932 | ₩1,956 | +0.41% | 7.1만 |
|---|
| 2025.10.22 | ₩1,952 | ₩1,952 | ₩1,920 | ₩1,948 | -0.20% | 4만 |
|---|
| 2025.10.21 | ₩1,952 | ₩1,972 | ₩1,932 | ₩1,940 | -0.61% | 7.3만 |
|---|
| 2025.10.20 | ₩1,945 | ₩1,970 | ₩1,924 | ₩1,952 | +0.36% | 4.1만 |
|---|
| 2025.10.17 | ₩1,990 | ₩1,990 | ₩1,945 | ₩1,945 | -2.26% | 6.4만 |
|---|
| 2025.10.16 | ₩1,983 | ₩1,990 | ₩1,958 | ₩1,982 | -0.05% | 4만 |
|---|
| 2025.10.15 | ₩1,952 | ₩1,985 | ₩1,951 | ₩1,983 | +1.59% | 4.5만 |
|---|
| 2025.10.14 | ₩1,955 | ₩1,955 | ₩1,934 | ₩1,952 | -0.15% | 4.1만 |
|---|
| 2025.10.13 | ₩1,977 | ₩1,998 | ₩1,925 | ₩1,945 | -1.62% | 3.7만 |
|---|