시장 데이터를 불러오는 중
전체 종목
위즈코프 과거 주가
038620.KQ · KOSDAQ
주요 제품·사업: 인터넷 인프라 및 응용
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
038620.KQ · KOSDAQ
주요 제품·사업: 인터넷 인프라 및 응용
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,090 | ₩2,145 | ₩2,090 | ₩2,125 | +1.67% | 2.7천 |
| 2026.10.07 | ₩2,125 | ₩2,150 | ₩2,085 | ₩2,120 | -0.24% | 9천 |
| 2026.10.06 | ₩2,125 | ₩2,150 | ₩2,100 | ₩2,125 | 0.00% | 1.1만 |
| 2026.10.02 | ₩2,105 | ₩2,170 | ₩2,090 | ₩2,110 | +0.24% | 1.8만 |
| 2026.10.01 | ₩1,988 | ₩2,105 | ₩1,988 | ₩2,105 | +5.89% | 4.7만 |
| 2026.09.30 | ₩1,985 | ₩2,040 | ₩1,985 | ₩2,005 | +1.01% | 6만 |
| 2026.09.29 | ₩2,005 | ₩2,035 | ₩1,980 | ₩2,000 | -0.25% | 16.1만 |
| 2026.09.28 | ₩1,980 | ₩2,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,966 |
| ₩2,005 |
| +1.26% |
| 3.1만 |
| 2026.09.23 | ₩1,992 | ₩2,010 | ₩1,975 | ₩1,987 | -0.25% | 7.8천 |
|---|
| 2026.09.22 | ₩1,975 | ₩2,040 | ₩1,965 | ₩1,983 | +0.41% | 4.6만 |
|---|
| 2026.09.21 | ₩1,957 | ₩2,020 | ₩1,931 | ₩1,975 | +0.92% | 3.2만 |
|---|
| 2026.09.18 | ₩1,910 | ₩1,978 | ₩1,893 | ₩1,970 | +3.14% | 4만 |
|---|
| 2026.09.17 | ₩1,920 | ₩1,920 | ₩1,870 | ₩1,899 | -1.09% | 3.4천 |
|---|
| 2026.09.16 | ₩1,900 | ₩1,920 | ₩1,884 | ₩1,899 | -0.05% | 3.2천 |
|---|
| 2026.09.15 | ₩1,910 | ₩1,910 | ₩1,860 | ₩1,900 | -0.52% | 4.8천 |
|---|
| 2026.09.14 | ₩1,916 | ₩1,916 | ₩1,859 | ₩1,905 | -0.57% | 1.5만 |
|---|
| 2026.09.11 | ₩1,927 | ₩1,959 | ₩1,883 | ₩1,916 | -0.57% | 7.7천 |
|---|
| 2026.09.10 | ₩1,931 | ₩1,931 | ₩1,862 | ₩1,927 | -0.21% | 2.1만 |
|---|
| 2026.09.09 | ₩1,914 | ₩1,935 | ₩1,914 | ₩1,932 | +0.94% | 1만 |
|---|
| 2026.09.08 | ₩1,942 | ₩1,942 | ₩1,885 | ₩1,936 | -0.31% | 2.8만 |
|---|
| 2026.09.07 | ₩1,885 | ₩1,960 | ₩1,855 | ₩1,942 | +3.02% | 7.8만 |
|---|
| 2026.09.04 | ₩1,970 | ₩1,970 | ₩1,860 | ₩1,888 | -4.16% | 1.4만 |
|---|
| 2026.09.03 | ₩1,961 | ₩1,989 | ₩1,902 | ₩1,933 | -1.43% | 6.1천 |
|---|
| 2026.09.02 | ₩1,942 | ₩1,961 | ₩1,907 | ₩1,961 | +0.98% | 1.2만 |
|---|
| 2026.09.01 | ₩1,920 | ₩1,984 | ₩1,863 | ₩1,980 | +3.13% | 2.3만 |
|---|
| 2026.08.31 | ₩1,923 | ₩1,997 | ₩1,880 | ₩1,920 | -0.16% | 2.9만 |
|---|
| 2026.08.28 | ₩1,907 | ₩1,949 | ₩1,905 | ₩1,923 | +0.84% | 6.6천 |
|---|
| 2026.08.27 | ₩1,906 | ₩1,942 | ₩1,900 | ₩1,925 | +1.00% | 6.1천 |
|---|
| 2026.08.26 | ₩1,900 | ₩1,949 | ₩1,888 | ₩1,905 | +0.26% | 7.4천 |
|---|
| 2026.08.25 | ₩1,868 | ₩1,905 | ₩1,836 | ₩1,900 | +1.71% | 5.8천 |
|---|
| 2026.08.24 | ₩1,904 | ₩1,918 | ₩1,833 | ₩1,885 | -1.00% | 3.5천 |
|---|
| 2026.08.21 | ₩1,950 | ₩1,950 | ₩1,805 | ₩1,899 | -2.62% | 2.4만 |
|---|
| 2026.08.20 | ₩1,877 | ₩1,877 | ₩1,830 | ₩1,855 | -1.17% | 3.5만 |
|---|
| 2026.08.19 | ₩1,883 | ₩1,958 | ₩1,843 | ₩1,874 | -0.48% | 4.1만 |
|---|
| 2026.08.18 | ₩1,788 | ₩1,914 | ₩1,786 | ₩1,900 | +6.26% | 11.5만 |
|---|
| 2026.08.14 | ₩1,800 | ₩1,820 | ₩1,757 | ₩1,788 | -0.67% | 9.7천 |
|---|
| 2026.08.13 | ₩1,792 | ₩1,818 | ₩1,781 | ₩1,800 | +0.45% | 9.2천 |
|---|
| 2026.08.12 | ₩1,790 | ₩1,823 | ₩1,782 | ₩1,807 | +0.95% | 1.8만 |
|---|
| 2026.08.11 | ₩1,800 | ₩1,808 | ₩1,774 | ₩1,807 | +0.39% | 1.1만 |
|---|
| 2026.08.10 | ₩1,750 | ₩1,800 | ₩1,750 | ₩1,800 | +2.86% | 1.4만 |
|---|
| 2026.08.07 | ₩1,750 | ₩1,784 | ₩1,750 | ₩1,756 | +0.34% | 6.3천 |
|---|
| 2026.08.06 | ₩1,741 | ₩1,771 | ₩1,722 | ₩1,756 | +0.86% | 1.2만 |
|---|
| 2026.08.05 | ₩1,716 | ₩1,778 | ₩1,716 | ₩1,758 | +2.45% | 9.3천 |
|---|
| 2026.08.04 | ₩1,731 | ₩1,744 | ₩1,712 | ₩1,729 | -0.12% | 1.3만 |
|---|
| 2026.08.03 | ₩1,738 | ₩1,761 | ₩1,698 | ₩1,725 | -0.75% | 1.3만 |
|---|
| 2026.07.31 | ₩1,678 | ₩1,738 | ₩1,678 | ₩1,738 | +3.58% | 2.2만 |
|---|
| 2026.07.30 | ₩1,748 | ₩1,799 | ₩1,701 | ₩1,710 | -2.17% | 2.7만 |
|---|
| 2026.07.29 | ₩1,878 | ₩1,987 | ₩1,700 | ₩1,763 | -6.12% | 2.3만 |
|---|
| 2026.07.28 | ₩2,030 | ₩2,030 | ₩1,860 | ₩1,863 | -8.23% | 2.7만 |
|---|
| 2026.07.27 | ₩2,030 | ₩2,065 | ₩1,950 | ₩2,030 | 0.00% | 7.6만 |
|---|
| 2026.07.24 | ₩1,990 | ₩1,990 | ₩1,942 | ₩1,990 | 0.00% | 4.2만 |
|---|
| 2026.07.23 | ₩2,060 | ₩2,060 | ₩1,894 | ₩1,990 | -3.40% | 3.4만 |
|---|
| 2026.07.22 | ₩1,985 | ₩2,050 | ₩1,982 | ₩2,000 | +0.76% | 5.5만 |
|---|
| 2026.07.21 | ₩1,903 | ₩2,005 | ₩1,903 | ₩2,000 | +5.10% | 4.7만 |
|---|
| 2026.07.20 | ₩2,010 | ₩2,050 | ₩1,941 | ₩1,999 | -0.55% | 4.1만 |
|---|
| 2026.07.16 | ₩2,065 | ₩2,065 | ₩1,947 | ₩2,025 | -1.94% | 16.4만 |
|---|
| 2026.07.15 | ₩1,875 | ₩2,050 | ₩1,875 | ₩2,015 | +7.47% | 7.5만 |
|---|
| 2026.07.14 | ₩1,730 | ₩1,959 | ₩1,730 | ₩1,937 | +11.97% | 6.2만 |
|---|
| 2026.07.13 | ₩1,821 | ₩1,874 | ₩1,821 | ₩1,845 | +1.32% | 1.7만 |
|---|
| 2026.07.10 | ₩1,739 | ₩1,838 | ₩1,685 | ₩1,836 | +5.58% | 1.6만 |
|---|
| 2026.07.09 | ₩1,753 | ₩1,792 | ₩1,684 | ₩1,792 | +2.22% | 3만 |
|---|
| 2026.07.08 | ₩1,801 | ₩1,802 | ₩1,700 | ₩1,768 | -1.83% | 3.3만 |
|---|
| 2026.07.07 | ₩1,820 | ₩1,820 | ₩1,775 | ₩1,802 | -0.99% | 1.6만 |
|---|
| 2026.07.06 | ₩1,860 | ₩1,865 | ₩1,802 | ₩1,820 | -2.15% | 2.2만 |
|---|
| 2026.07.03 | ₩1,791 | ₩1,837 | ₩1,750 | ₩1,789 | -0.11% | 3만 |
|---|
| 2026.07.02 | ₩1,798 | ₩1,831 | ₩1,791 | ₩1,791 | -0.39% | 3.7만 |
|---|
| 2026.07.01 | ₩1,846 | ₩1,939 | ₩1,804 | ₩1,813 | -1.79% | 5.9만 |
|---|
| 2026.06.30 | ₩1,835 | ₩1,900 | ₩1,835 | ₩1,846 | +0.60% | 2.4만 |
|---|
| 2026.06.29 | ₩1,834 | ₩1,901 | ₩1,801 | ₩1,850 | +0.87% | 2.6만 |
|---|
| 2026.06.26 | ₩1,879 | ₩1,978 | ₩1,795 | ₩1,849 | -1.60% | 7.2만 |
|---|
| 2026.06.25 | ₩1,827 | ₩1,969 | ₩1,827 | ₩1,879 | +2.85% | 4.2만 |
|---|
| 2026.06.24 | ₩1,812 | ₩1,885 | ₩1,812 | ₩1,854 | +2.32% | 3.9만 |
|---|
| 2026.06.23 | ₩1,965 | ₩1,981 | ₩1,862 | ₩1,871 | -4.78% | 8.1만 |
|---|
| 2026.06.22 | ₩1,915 | ₩2,000 | ₩1,880 | ₩1,981 | +3.45% | 6.5만 |
|---|
| 2026.06.19 | ₩1,989 | ₩2,050 | ₩1,870 | ₩1,922 | -3.37% | 4.2만 |
|---|
| 2026.06.18 | ₩1,930 | ₩2,015 | ₩1,925 | ₩1,969 | +2.02% | 9.2만 |
|---|
| 2026.06.17 | ₩1,914 | ₩1,955 | ₩1,891 | ₩1,930 | +0.84% | 2.4만 |
|---|
| 2026.06.16 | ₩1,928 | ₩1,948 | ₩1,886 | ₩1,914 | -0.73% | 3.7만 |
|---|
| 2026.06.15 | ₩1,911 | ₩1,957 | ₩1,911 | ₩1,928 | +0.89% | 4.5만 |
|---|
| 2026.06.12 | ₩1,820 | ₩1,969 | ₩1,820 | ₩1,926 | +5.82% | 6.4만 |
|---|
| 2026.06.11 | ₩1,797 | ₩1,864 | ₩1,797 | ₩1,820 | +1.28% | 4만 |
|---|
| 2026.06.10 | ₩1,811 | ₩1,910 | ₩1,811 | ₩1,880 | +3.81% | 3 |
|---|
| 2026.06.09 | ₩1,970 | ₩1,970 | ₩1,916 | ₩1,925 | -2.28% | 3.5만 |
|---|
| 2026.06.08 | ₩1,830 | ₩1,974 | ₩1,810 | ₩1,970 | +7.65% | 5.2만 |
|---|
| 2026.06.05 | ₩1,990 | ₩1,990 | ₩1,955 | ₩1,975 | -0.75% | 2.3만 |
|---|
| 2026.06.04 | ₩2,020 | ₩2,070 | ₩1,977 | ₩1,991 | -1.44% | 3만 |
|---|
| 2026.06.02 | ₩2,180 | ₩2,195 | ₩2,010 | ₩2,020 | -7.34% | 10.4만 |
|---|
| 2026.06.01 | ₩2,280 | ₩2,280 | ₩2,185 | ₩2,195 | -3.73% | 6.2만 |
|---|
| 2026.05.29 | ₩2,245 | ₩2,320 | ₩2,110 | ₩2,255 | +0.45% | 11.8만 |
|---|
| 2026.05.28 | ₩2,095 | ₩2,395 | ₩2,060 | ₩2,245 | +7.16% | 27.8만 |
|---|
| 2026.05.27 | ₩2,000 | ₩2,240 | ₩1,960 | ₩2,110 | +5.50% | 23.8만 |
|---|
| 2026.05.26 | ₩1,964 | ₩2,060 | ₩1,959 | ₩2,020 | +2.85% | 11.3만 |
|---|
| 2026.05.22 | ₩1,937 | ₩1,980 | ₩1,928 | ₩1,964 | +1.39% | 2.5만 |
|---|
| 2026.05.21 | ₩1,955 | ₩1,980 | ₩1,942 | ₩1,953 | -0.10% | 11.9만 |
|---|
| 2026.05.20 | ₩2,005 | ₩2,015 | ₩1,941 | ₩1,955 | -2.49% | 9.9만 |
|---|
| 2026.05.19 | ₩2,020 | ₩2,020 | ₩1,950 | ₩2,020 | 0.00% | 6만 |
|---|
| 2026.05.18 | ₩1,933 | ₩2,040 | ₩1,905 | ₩2,020 | +4.50% | 9.5만 |
|---|
| 2026.05.15 | ₩2,005 | ₩2,010 | ₩1,927 | ₩1,932 | -3.64% | 9.3만 |
|---|
| 2026.05.14 | ₩1,997 | ₩2,060 | ₩1,997 | ₩2,005 | +0.40% | 6.5만 |
|---|
| 2026.05.13 | ₩2,000 | ₩2,085 | ₩1,970 | ₩2,005 | +0.25% | 11.4만 |
|---|
| 2026.05.12 | ₩2,085 | ₩2,085 | ₩1,947 | ₩1,972 | -5.42% | 26만 |
|---|
| 2026.05.11 | ₩2,265 | ₩2,265 | ₩2,075 | ₩2,085 | -7.95% | 21.4만 |
|---|
| 2026.05.08 | ₩2,340 | ₩2,390 | ₩2,255 | ₩2,265 | -3.21% | 9.7만 |
|---|
| 2026.05.07 | ₩2,755 | ₩2,770 | ₩2,225 | ₩2,425 | -11.98% | 31.5만 |
|---|
| 2026.05.06 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,515 | ₩2,515 | ₩2,515 | ₩2,515 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,400 | ₩2,535 | ₩2,360 | ₩2,515 | +4.79% | 17.3만 |
|---|
| 2026.04.08 | ₩2,330 | ₩2,475 | ₩2,325 | ₩2,410 | +3.43% | 13.2만 |
|---|
| 2026.04.07 | ₩2,380 | ₩2,385 | ₩2,315 | ₩2,360 | -0.84% | 9.9만 |
|---|
| 2026.04.06 | ₩2,475 | ₩2,475 | ₩2,355 | ₩2,385 | -3.64% | 9.5만 |
|---|
| 2026.04.03 | ₩2,420 | ₩2,475 | ₩2,410 | ₩2,475 | +2.27% | 6.9만 |
|---|
| 2026.04.02 | ₩2,570 | ₩2,580 | ₩2,375 | ₩2,410 | -6.23% | 26.9만 |
|---|
| 2026.04.01 | ₩2,665 | ₩2,685 | ₩2,550 | ₩2,565 | -3.75% | 13만 |
|---|
| 2026.03.31 | ₩2,725 | ₩2,785 | ₩2,550 | ₩2,605 | -4.40% | 39.5만 |
|---|
| 2026.03.30 | ₩3,065 | ₩3,065 | ₩2,805 | ₩2,810 | -8.32% | 29.3만 |
|---|
| 2026.03.27 | ₩3,050 | ₩3,080 | ₩2,995 | ₩3,065 | +0.49% | 9.5만 |
|---|
| 2026.03.26 | ₩3,100 | ₩3,125 | ₩3,055 | ₩3,070 | -0.97% | 10.2만 |
|---|
| 2026.03.25 | ₩3,125 | ₩3,165 | ₩2,995 | ₩3,100 | -0.80% | 19.3만 |
|---|
| 2026.03.24 | ₩3,040 | ₩3,125 | ₩2,975 | ₩3,080 | +1.32% | 15.1만 |
|---|
| 2026.03.23 | ₩3,080 | ₩3,140 | ₩2,930 | ₩2,985 | -3.08% | 41.7만 |
|---|
| 2026.03.20 | ₩3,220 | ₩3,220 | ₩3,025 | ₩3,080 | -4.35% | 53.3만 |
|---|
| 2026.03.19 | ₩3,175 | ₩3,225 | ₩3,095 | ₩3,185 | +0.31% | 15만 |
|---|
| 2026.03.18 | ₩3,240 | ₩3,305 | ₩3,125 | ₩3,175 | -2.01% | 30.3만 |
|---|
| 2026.03.17 | ₩3,080 | ₩3,240 | ₩3,040 | ₩3,170 | +2.92% | 35.9만 |
|---|
| 2026.03.16 | ₩3,130 | ₩3,135 | ₩2,995 | ₩3,080 | -1.60% | 17.8만 |
|---|
| 2026.03.13 | ₩3,175 | ₩3,295 | ₩3,085 | ₩3,135 | -1.26% | 13.8만 |
|---|
| 2026.03.12 | ₩3,155 | ₩3,230 | ₩3,075 | ₩3,200 | +1.43% | 16.2만 |
|---|
| 2026.03.11 | ₩3,140 | ₩3,185 | ₩3,015 | ₩3,150 | +0.32% | 15.8만 |
|---|
| 2026.03.10 | ₩3,070 | ₩3,200 | ₩2,965 | ₩3,140 | +2.28% | 28.2만 |
|---|
| 2026.03.09 | ₩3,150 | ₩3,410 | ₩3,115 | ₩3,200 | +1.59% | 79.3만 |
|---|
| 2026.03.06 | ₩2,930 | ₩3,210 | ₩2,915 | ₩3,035 | +3.58% | 125.1만 |
|---|
| 2026.03.05 | ₩2,830 | ₩2,900 | ₩2,780 | ₩2,840 | +0.35% | 26.8만 |
|---|
| 2026.03.04 | ₩3,180 | ₩3,185 | ₩2,780 | ₩2,785 | -12.42% | 86.6만 |
|---|
| 2026.03.03 | ₩2,975 | ₩3,415 | ₩2,975 | ₩3,185 | +7.06% | 217만 |
|---|
| 2026.02.27 | ₩2,850 | ₩2,955 | ₩2,815 | ₩2,945 | +3.33% | 13.1만 |
|---|
| 2026.02.26 | ₩2,985 | ₩3,005 | ₩2,850 | ₩2,850 | -4.52% | 14만 |
|---|
| 2026.02.25 | ₩2,985 | ₩3,025 | ₩2,920 | ₩2,985 | 0.00% | 15.6만 |
|---|
| 2026.02.24 | ₩2,945 | ₩2,985 | ₩2,900 | ₩2,985 | +1.36% | 9.5만 |
|---|
| 2026.02.23 | ₩2,875 | ₩2,945 | ₩2,855 | ₩2,945 | +2.43% | 12.8만 |
|---|
| 2026.02.20 | ₩2,880 | ₩2,905 | ₩2,845 | ₩2,870 | -0.35% | 8.6만 |
|---|
| 2026.02.19 | ₩2,905 | ₩2,950 | ₩2,845 | ₩2,880 | -0.86% | 14만 |
|---|
| 2026.02.13 | ₩2,920 | ₩2,965 | ₩2,855 | ₩2,895 | -0.86% | 10.8만 |
|---|
| 2026.02.12 | ₩2,795 | ₩2,935 | ₩2,780 | ₩2,910 | +4.11% | 27만 |
|---|
| 2026.02.11 | ₩2,775 | ₩2,795 | ₩2,760 | ₩2,795 | +0.72% | 3.6만 |
|---|
| 2026.02.10 | ₩2,770 | ₩2,780 | ₩2,755 | ₩2,780 | +0.36% | 2.2만 |
|---|
| 2026.02.09 | ₩2,755 | ₩2,780 | ₩2,745 | ₩2,765 | +0.36% | 3.2만 |
|---|
| 2026.02.06 | ₩2,770 | ₩2,785 | ₩2,710 | ₩2,750 | -0.72% | 3.9만 |
|---|
| 2026.02.05 | ₩2,760 | ₩2,805 | ₩2,745 | ₩2,770 | +0.36% | 5.2만 |
|---|
| 2026.02.04 | ₩2,735 | ₩2,780 | ₩2,710 | ₩2,770 | +1.28% | 3.4만 |
|---|
| 2026.02.03 | ₩2,750 | ₩2,765 | ₩2,725 | ₩2,735 | -0.55% | 4.5만 |
|---|
| 2026.02.02 | ₩2,795 | ₩2,795 | ₩2,725 | ₩2,745 | -1.79% | 9.3만 |
|---|
| 2026.01.30 | ₩2,810 | ₩2,820 | ₩2,775 | ₩2,795 | -0.53% | 4.8만 |
|---|
| 2026.01.29 | ₩2,840 | ₩2,840 | ₩2,795 | ₩2,820 | -0.70% | 5.9만 |
|---|
| 2026.01.28 | ₩2,895 | ₩2,900 | ₩2,825 | ₩2,840 | -1.90% | 8.9만 |
|---|
| 2026.01.27 | ₩2,800 | ₩2,865 | ₩2,775 | ₩2,865 | +2.32% | 16.6만 |
|---|
| 2026.01.26 | ₩2,805 | ₩2,805 | ₩2,755 | ₩2,795 | -0.36% | 6.9만 |
|---|
| 2026.01.23 | ₩2,775 | ₩2,800 | ₩2,720 | ₩2,795 | +0.72% | 9.1만 |
|---|
| 2026.01.22 | ₩2,785 | ₩2,825 | ₩2,770 | ₩2,790 | +0.18% | 4.3만 |
|---|
| 2026.01.21 | ₩2,850 | ₩2,850 | ₩2,770 | ₩2,790 | -2.11% | 10.9만 |
|---|
| 2026.01.20 | ₩2,860 | ₩2,875 | ₩2,835 | ₩2,855 | -0.17% | 2.1만 |
|---|
| 2026.01.19 | ₩2,905 | ₩2,930 | ₩2,850 | ₩2,860 | -1.55% | 8만 |
|---|
| 2026.01.16 | ₩2,940 | ₩2,940 | ₩2,900 | ₩2,910 | -1.02% | 2만 |
|---|
| 2026.01.15 | ₩2,880 | ₩2,940 | ₩2,880 | ₩2,940 | +2.08% | 3.5만 |
|---|
| 2026.01.14 | ₩2,895 | ₩2,935 | ₩2,890 | ₩2,915 | +0.69% | 1.7만 |
|---|
| 2026.01.13 | ₩2,925 | ₩2,940 | ₩2,890 | ₩2,895 | -1.03% | 4.7만 |
|---|
| 2026.01.12 | ₩2,905 | ₩2,945 | ₩2,895 | ₩2,900 | -0.17% | 4.9만 |
|---|
| 2026.01.09 | ₩2,915 | ₩2,920 | ₩2,890 | ₩2,915 | 0.00% | 2.7만 |
|---|
| 2026.01.08 | ₩2,980 | ₩2,980 | ₩2,900 | ₩2,915 | -2.18% | 7.2만 |
|---|
| 2026.01.07 | ₩3,030 | ₩3,035 | ₩2,945 | ₩2,980 | -1.65% | 7.9만 |
|---|
| 2026.01.06 | ₩3,000 | ₩3,140 | ₩2,975 | ₩3,025 | +0.83% | 18.3만 |
|---|
| 2026.01.05 | ₩3,005 | ₩3,045 | ₩2,975 | ₩2,975 | -1.00% | 4.3만 |
|---|
| 2026.01.02 | ₩2,970 | ₩2,995 | ₩2,955 | ₩2,995 | +0.84% | 3.3만 |
|---|
| 2025.12.30 | ₩2,975 | ₩2,980 | ₩2,950 | ₩2,970 | -0.17% | 2.2만 |
|---|
| 2025.12.29 | ₩3,005 | ₩3,005 | ₩2,925 | ₩2,975 | -1.00% | 3.9만 |
|---|
| 2025.12.26 | ₩3,035 | ₩3,035 | ₩2,975 | ₩3,015 | -0.66% | 2.9만 |
|---|
| 2025.12.24 | ₩3,040 | ₩3,070 | ₩2,995 | ₩3,015 | -0.82% | 10.2만 |
|---|
| 2025.12.23 | ₩3,040 | ₩3,065 | ₩2,980 | ₩3,010 | -0.99% | 4.2만 |
|---|
| 2025.12.22 | ₩3,025 | ₩3,070 | ₩3,010 | ₩3,050 | +0.83% | 9.6만 |
|---|
| 2025.12.19 | ₩2,975 | ₩3,010 | ₩2,970 | ₩3,010 | +1.18% | 7만 |
|---|
| 2025.12.18 | ₩2,940 | ₩2,985 | ₩2,930 | ₩2,975 | +1.19% | 7.6만 |
|---|
| 2025.12.17 | ₩2,960 | ₩3,000 | ₩2,925 | ₩2,965 | +0.17% | 11.7만 |
|---|
| 2025.12.16 | ₩3,055 | ₩3,055 | ₩2,960 | ₩2,960 | -3.11% | 13.2만 |
|---|
| 2025.12.15 | ₩2,965 | ₩3,120 | ₩2,950 | ₩3,055 | +3.04% | 51.4만 |
|---|
| 2025.12.12 | ₩2,900 | ₩2,960 | ₩2,900 | ₩2,940 | +1.38% | 8.2만 |
|---|
| 2025.12.11 | ₩2,895 | ₩2,925 | ₩2,880 | ₩2,905 | +0.35% | 3.6만 |
|---|
| 2025.12.10 | ₩2,910 | ₩2,925 | ₩2,900 | ₩2,920 | +0.34% | 1.9만 |
|---|
| 2025.12.09 | ₩2,910 | ₩2,920 | ₩2,885 | ₩2,910 | 0.00% | 3.9만 |
|---|
| 2025.12.08 | ₩2,880 | ₩2,960 | ₩2,860 | ₩2,910 | +1.04% | 21.8만 |
|---|
| 2025.12.05 | ₩2,795 | ₩2,900 | ₩2,785 | ₩2,880 | +3.04% | 16.6만 |
|---|
| 2025.12.04 | ₩2,795 | ₩2,805 | ₩2,785 | ₩2,800 | +0.18% | 2.5만 |
|---|
| 2025.12.03 | ₩2,795 | ₩2,810 | ₩2,775 | ₩2,790 | -0.18% | 3.2만 |
|---|
| 2025.12.02 | ₩2,810 | ₩2,815 | ₩2,770 | ₩2,800 | -0.36% | 2.7만 |
|---|
| 2025.12.01 | ₩2,830 | ₩2,840 | ₩2,800 | ₩2,810 | -0.71% | 1.6만 |
|---|
| 2025.11.28 | ₩2,820 | ₩2,850 | ₩2,800 | ₩2,840 | +0.71% | 2.7만 |
|---|
| 2025.11.27 | ₩2,835 | ₩2,870 | ₩2,800 | ₩2,820 | -0.53% | 4.6만 |
|---|
| 2025.11.26 | ₩2,835 | ₩2,840 | ₩2,785 | ₩2,815 | -0.71% | 5.6만 |
|---|
| 2025.11.25 | ₩2,840 | ₩2,845 | ₩2,805 | ₩2,835 | -0.18% | 1.4만 |
|---|
| 2025.11.24 | ₩2,850 | ₩2,860 | ₩2,815 | ₩2,840 | -0.35% | 1.7만 |
|---|
| 2025.11.21 | ₩2,845 | ₩2,865 | ₩2,675 | ₩2,850 | +0.18% | 3만 |
|---|
| 2025.11.20 | ₩2,855 | ₩2,875 | ₩2,830 | ₩2,870 | +0.53% | 5만 |
|---|
| 2025.11.19 | ₩2,870 | ₩2,870 | ₩2,795 | ₩2,855 | -0.52% | 4.5만 |
|---|
| 2025.11.18 | ₩2,835 | ₩2,880 | ₩2,825 | ₩2,860 | +0.88% | 8.9만 |
|---|
| 2025.11.17 | ₩2,820 | ₩2,845 | ₩2,790 | ₩2,845 | +0.89% | 5.1만 |
|---|
| 2025.11.14 | ₩2,810 | ₩2,840 | ₩2,755 | ₩2,820 | +0.36% | 5.9만 |
|---|
| 2025.11.13 | ₩2,790 | ₩2,820 | ₩2,775 | ₩2,820 | +1.08% | 5.7만 |
|---|
| 2025.11.12 | ₩2,780 | ₩2,790 | ₩2,760 | ₩2,790 | +0.36% | 4.7만 |
|---|
| 2025.11.11 | ₩2,800 | ₩2,805 | ₩2,750 | ₩2,780 | -0.71% | 2.3만 |
|---|
| 2025.11.10 | ₩2,775 | ₩2,800 | ₩2,755 | ₩2,785 | +0.36% | 3.2만 |
|---|
| 2025.11.07 | ₩2,770 | ₩2,785 | ₩2,735 | ₩2,775 | +0.18% | 4만 |
|---|
| 2025.11.06 | ₩2,770 | ₩2,795 | ₩2,730 | ₩2,770 | 0.00% | 2.9만 |
|---|
| 2025.11.05 | ₩2,755 | ₩2,760 | ₩2,705 | ₩2,760 | +0.18% | 4.3만 |
|---|
| 2025.11.04 | ₩2,745 | ₩2,775 | ₩2,725 | ₩2,765 | +0.73% | 3.7만 |
|---|
| 2025.11.03 | ₩2,805 | ₩2,820 | ₩2,735 | ₩2,745 | -2.14% | 12.1만 |
|---|
| 2025.10.31 | ₩2,825 | ₩2,825 | ₩2,780 | ₩2,795 | -1.06% | 7.6만 |
|---|
| 2025.10.30 | ₩2,855 | ₩2,855 | ₩2,810 | ₩2,825 | -1.05% | 4.8만 |
|---|
| 2025.10.29 | ₩2,845 | ₩2,860 | ₩2,830 | ₩2,850 | +0.18% | 1.8만 |
|---|
| 2025.10.28 | ₩2,860 | ₩2,860 | ₩2,825 | ₩2,855 | -0.17% | 5만 |
|---|
| 2025.10.27 | ₩2,885 | ₩2,895 | ₩2,845 | ₩2,860 | -0.87% | 10.7만 |
|---|
| 2025.10.24 | ₩2,915 | ₩2,915 | ₩2,865 | ₩2,885 | -1.03% | 4.6만 |
|---|
| 2025.10.23 | ₩2,910 | ₩2,915 | ₩2,880 | ₩2,900 | -0.34% | 3.9만 |
|---|
| 2025.10.22 | ₩2,915 | ₩2,915 | ₩2,865 | ₩2,910 | -0.17% | 5만 |
|---|
| 2025.10.21 | ₩2,920 | ₩2,930 | ₩2,900 | ₩2,915 | -0.17% | 5.2만 |
|---|
| 2025.10.20 | ₩2,915 | ₩2,935 | ₩2,880 | ₩2,915 | 0.00% | 4.2만 |
|---|
| 2025.10.17 | ₩2,920 | ₩2,940 | ₩2,880 | ₩2,925 | +0.17% | 7.9만 |
|---|
| 2025.10.16 | ₩2,910 | ₩2,930 | ₩2,900 | ₩2,920 | +0.34% | 4.6만 |
|---|
| 2025.10.15 | ₩2,910 | ₩2,925 | ₩2,905 | ₩2,915 | +0.17% | 2.5만 |
|---|
| 2025.10.14 | ₩2,950 | ₩2,955 | ₩2,895 | ₩2,910 | -1.36% | 8.2만 |
|---|
| 2025.10.13 | ₩2,935 | ₩2,955 | ₩2,910 | ₩2,950 | +0.51% | 3.2만 |
|---|
| 2025.10.10 | ₩2,960 | ₩2,975 | ₩2,935 | ₩2,940 | -0.68% | 3.7만 |
|---|