시장 데이터를 불러오는 중
전체 종목
인포뱅크 과거 주가
039290.KQ · KOSDAQ
주요 제품·사업: 모바일메시징서비스,휴대폰단말기용S/W개발용역
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039290.KQ · KOSDAQ
주요 제품·사업: 모바일메시징서비스,휴대폰단말기용S/W개발용역
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,160 | ₩4,160 | ₩3,900 | ₩3,935 | -5.41% | 9.2천 |
| 2026.10.07 | ₩4,125 | ₩4,190 | ₩4,065 | ₩4,150 | +0.61% | 2천 |
| 2026.10.06 | ₩4,175 | ₩4,230 | ₩4,100 | ₩4,130 | -1.08% | 4천 |
| 2026.10.02 | ₩4,175 | ₩4,200 | ₩4,015 | ₩4,175 | 0.00% | 1.3천 |
| 2026.10.01 | ₩4,190 | ₩4,190 | ₩4,060 | ₩4,175 | -0.36% | 3.7천 |
| 2026.09.30 | ₩4,100 | ₩4,130 | ₩3,955 | ₩4,120 | +0.49% | 1만 |
| 2026.09.29 | ₩4,100 | ₩4,100 | ₩3,995 | ₩4,075 | -0.61% | 6.4천 |
| 2026.09.28 | ₩3,990 | ₩4,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,990 |
| ₩4,040 |
| +1.25% |
| 9.9천 |
| 2026.09.23 | ₩4,090 | ₩4,090 | ₩3,840 | ₩4,030 | -1.47% | 5.5천 |
|---|
| 2026.09.22 | ₩3,855 | ₩4,120 | ₩3,855 | ₩4,005 | +3.89% | 9.4천 |
|---|
| 2026.09.21 | ₩4,120 | ₩4,150 | ₩3,855 | ₩3,855 | -6.43% | 1.7만 |
|---|
| 2026.09.18 | ₩4,055 | ₩4,085 | ₩3,940 | ₩3,975 | -1.97% | 3천 |
|---|
| 2026.09.17 | ₩4,040 | ₩4,100 | ₩3,800 | ₩4,010 | -0.74% | 9.4천 |
|---|
| 2026.09.16 | ₩3,830 | ₩3,990 | ₩3,790 | ₩3,955 | +3.26% | 8.9천 |
|---|
| 2026.09.15 | ₩4,085 | ₩4,085 | ₩3,790 | ₩3,830 | -6.24% | 8.4천 |
|---|
| 2026.09.14 | ₩4,005 | ₩4,005 | ₩3,875 | ₩3,875 | -3.25% | 8.7천 |
|---|
| 2026.09.11 | ₩3,960 | ₩3,960 | ₩3,850 | ₩3,930 | -0.76% | 977 |
|---|
| 2026.09.10 | ₩3,970 | ₩3,980 | ₩3,790 | ₩3,930 | -1.01% | 8.5천 |
|---|
| 2026.09.09 | ₩3,845 | ₩3,890 | ₩3,800 | ₩3,850 | +0.13% | 1만 |
|---|
| 2026.09.08 | ₩3,890 | ₩3,895 | ₩3,785 | ₩3,845 | -1.16% | 2.5천 |
|---|
| 2026.09.07 | ₩3,840 | ₩3,840 | ₩3,795 | ₩3,805 | -0.91% | 2.4천 |
|---|
| 2026.09.04 | ₩3,960 | ₩3,960 | ₩3,700 | ₩3,840 | -3.03% | 1.1천 |
|---|
| 2026.09.03 | ₩3,995 | ₩3,995 | ₩3,680 | ₩3,820 | -4.38% | 4.3천 |
|---|
| 2026.09.02 | ₩3,840 | ₩3,990 | ₩3,780 | ₩3,820 | -0.52% | 1.2천 |
|---|
| 2026.09.01 | ₩3,985 | ₩3,985 | ₩3,815 | ₩3,835 | -3.76% | 1.4천 |
|---|
| 2026.08.31 | ₩3,990 | ₩4,000 | ₩3,820 | ₩3,910 | -2.01% | 5.9천 |
|---|
| 2026.08.28 | ₩3,980 | ₩3,990 | ₩3,860 | ₩3,990 | +0.25% | 1.1만 |
|---|
| 2026.08.27 | ₩3,940 | ₩3,940 | ₩3,805 | ₩3,890 | -1.27% | 1.3천 |
|---|
| 2026.08.26 | ₩3,940 | ₩3,940 | ₩3,775 | ₩3,800 | -3.55% | 1.6천 |
|---|
| 2026.08.25 | ₩3,850 | ₩3,900 | ₩3,700 | ₩3,890 | +1.04% | 7.2천 |
|---|
| 2026.08.24 | ₩3,990 | ₩3,990 | ₩3,665 | ₩3,745 | -6.14% | 4.8천 |
|---|
| 2026.08.21 | ₩3,905 | ₩3,955 | ₩3,735 | ₩3,905 | 0.00% | 4.6천 |
|---|
| 2026.08.20 | ₩3,735 | ₩3,915 | ₩3,700 | ₩3,905 | +4.55% | 1.1만 |
|---|
| 2026.08.19 | ₩3,805 | ₩3,810 | ₩3,680 | ₩3,725 | -2.10% | 7.3천 |
|---|
| 2026.08.18 | ₩3,980 | ₩3,980 | ₩3,760 | ₩3,805 | -4.40% | 5.4천 |
|---|
| 2026.08.14 | ₩3,820 | ₩3,920 | ₩3,705 | ₩3,880 | +1.57% | 1만 |
|---|
| 2026.08.13 | ₩3,920 | ₩3,920 | ₩3,575 | ₩3,820 | -2.55% | 7.6천 |
|---|
| 2026.08.12 | ₩3,685 | ₩3,785 | ₩3,500 | ₩3,735 | +1.36% | 1.2만 |
|---|
| 2026.08.11 | ₩3,655 | ₩3,685 | ₩3,610 | ₩3,685 | +0.82% | 3천 |
|---|
| 2026.08.10 | ₩3,625 | ₩3,690 | ₩3,600 | ₩3,685 | +1.66% | 7.5천 |
|---|
| 2026.08.07 | ₩3,685 | ₩3,685 | ₩3,530 | ₩3,625 | -1.63% | 3천 |
|---|
| 2026.08.06 | ₩3,730 | ₩3,730 | ₩3,545 | ₩3,615 | -3.08% | 8.8천 |
|---|
| 2026.08.05 | ₩3,760 | ₩3,760 | ₩3,380 | ₩3,540 | -5.85% | 1.1만 |
|---|
| 2026.08.04 | ₩3,260 | ₩3,560 | ₩3,260 | ₩3,545 | +8.74% | 1.4만 |
|---|
| 2026.08.03 | ₩3,140 | ₩3,450 | ₩3,100 | ₩3,420 | +8.92% | 8.7천 |
|---|
| 2026.07.31 | ₩3,000 | ₩3,295 | ₩3,000 | ₩3,270 | +9.00% | 1.3만 |
|---|
| 2026.07.30 | ₩2,985 | ₩3,100 | ₩2,970 | ₩2,985 | 0.00% | 1.5만 |
|---|
| 2026.07.29 | ₩3,210 | ₩3,385 | ₩2,955 | ₩3,010 | -6.23% | 2.3만 |
|---|
| 2026.07.28 | ₩3,410 | ₩3,410 | ₩3,225 | ₩3,235 | -5.13% | 3.8천 |
|---|
| 2026.07.27 | ₩3,200 | ₩3,520 | ₩3,185 | ₩3,520 | +10.00% | 1.3만 |
|---|
| 2026.07.24 | ₩3,330 | ₩3,380 | ₩3,185 | ₩3,200 | -3.90% | 6.5천 |
|---|
| 2026.07.23 | ₩3,480 | ₩3,480 | ₩3,225 | ₩3,315 | -4.74% | 5.8천 |
|---|
| 2026.07.22 | ₩3,370 | ₩3,485 | ₩3,260 | ₩3,265 | -3.12% | 4.1천 |
|---|
| 2026.07.21 | ₩3,075 | ₩3,485 | ₩3,075 | ₩3,370 | +9.59% | 1.3만 |
|---|
| 2026.07.20 | ₩3,455 | ₩3,640 | ₩3,100 | ₩3,100 | -10.27% | 8.1천 |
|---|
| 2026.07.16 | ₩3,415 | ₩3,540 | ₩3,355 | ₩3,455 | +1.17% | 8.7천 |
|---|
| 2026.07.15 | ₩3,435 | ₩3,680 | ₩3,435 | ₩3,575 | +4.08% | 1.2만 |
|---|
| 2026.07.14 | ₩3,200 | ₩3,500 | ₩3,200 | ₩3,460 | +8.13% | 1만 |
|---|
| 2026.07.13 | ₩3,535 | ₩3,585 | ₩3,405 | ₩3,420 | -3.25% | 7.9천 |
|---|
| 2026.07.10 | ₩3,365 | ₩3,655 | ₩3,365 | ₩3,535 | +5.05% | 9.6천 |
|---|
| 2026.07.09 | ₩3,420 | ₩3,680 | ₩3,300 | ₩3,535 | +3.36% | 1.8만 |
|---|
| 2026.07.08 | ₩3,585 | ₩3,590 | ₩3,375 | ₩3,445 | -3.91% | 9.4천 |
|---|
| 2026.07.07 | ₩3,700 | ₩3,725 | ₩3,545 | ₩3,595 | -2.84% | 5.7천 |
|---|
| 2026.07.06 | ₩3,815 | ₩3,815 | ₩3,660 | ₩3,730 | -2.23% | 8.6천 |
|---|
| 2026.07.03 | ₩3,965 | ₩4,075 | ₩3,750 | ₩3,815 | -3.78% | 3.6만 |
|---|
| 2026.07.02 | ₩3,830 | ₩4,060 | ₩3,597 | ₩3,995 | +4.31% | 2.6만 |
|---|
| 2026.07.01 | ₩4,000 | ₩4,200 | ₩3,800 | ₩3,860 | -3.50% | 3만 |
|---|
| 2026.06.30 | ₩3,625 | ₩3,980 | ₩3,625 | ₩3,900 | +7.59% | 3.6만 |
|---|
| 2026.06.29 | ₩3,515 | ₩3,890 | ₩3,390 | ₩3,655 | +3.98% | 3.4만 |
|---|
| 2026.06.26 | ₩3,710 | ₩3,715 | ₩3,460 | ₩3,540 | -4.58% | 4.1만 |
|---|
| 2026.06.25 | ₩3,315 | ₩3,995 | ₩3,210 | ₩3,540 | +6.79% | 7.8만 |
|---|
| 2026.06.24 | ₩3,290 | ₩3,500 | ₩3,190 | ₩3,360 | +2.13% | 2.5만 |
|---|
| 2026.06.23 | ₩3,240 | ₩3,500 | ₩3,075 | ₩3,315 | +2.31% | 4.2만 |
|---|
| 2026.06.22 | ₩3,345 | ₩3,370 | ₩3,200 | ₩3,240 | -3.14% | 2만 |
|---|
| 2026.06.19 | ₩3,525 | ₩3,630 | ₩3,180 | ₩3,370 | -4.40% | 2.2만 |
|---|
| 2026.06.18 | ₩3,640 | ₩3,695 | ₩3,480 | ₩3,635 | -0.14% | 2만 |
|---|
| 2026.06.17 | ₩3,390 | ₩3,690 | ₩3,325 | ₩3,640 | +7.37% | 2.9만 |
|---|
| 2026.06.16 | ₩3,230 | ₩3,490 | ₩3,155 | ₩3,390 | +4.95% | 4.4만 |
|---|
| 2026.06.15 | ₩3,000 | ₩3,310 | ₩3,000 | ₩3,260 | +8.67% | 4.4만 |
|---|
| 2026.06.12 | ₩2,975 | ₩3,030 | ₩2,900 | ₩3,000 | +0.84% | 4만 |
|---|
| 2026.06.11 | ₩2,710 | ₩2,980 | ₩2,540 | ₩2,975 | +9.78% | 6.1만 |
|---|
| 2026.06.10 | ₩2,950 | ₩2,960 | ₩2,520 | ₩2,715 | -7.97% | 11.1만 |
|---|
| 2026.06.09 | ₩3,055 | ₩3,140 | ₩2,890 | ₩2,950 | -3.44% | 5.9만 |
|---|
| 2026.06.08 | ₩3,015 | ₩3,300 | ₩3,015 | ₩3,065 | +1.66% | 1.5만 |
|---|
| 2026.06.05 | ₩3,170 | ₩3,490 | ₩3,140 | ₩3,310 | +4.42% | 2.3만 |
|---|
| 2026.06.04 | ₩3,330 | ₩3,500 | ₩3,150 | ₩3,170 | -4.80% | 9.3천 |
|---|
| 2026.06.02 | ₩3,495 | ₩3,505 | ₩3,115 | ₩3,330 | -4.72% | 3.4만 |
|---|
| 2026.06.01 | ₩3,770 | ₩4,065 | ₩3,430 | ₩3,510 | -6.90% | 3.6만 |
|---|
| 2026.05.29 | ₩3,805 | ₩3,885 | ₩3,750 | ₩3,770 | -0.92% | 1.6만 |
|---|
| 2026.05.28 | ₩3,970 | ₩3,980 | ₩3,740 | ₩3,885 | -2.14% | 2만 |
|---|
| 2026.05.27 | ₩4,085 | ₩4,085 | ₩3,890 | ₩3,965 | -2.94% | 3만 |
|---|
| 2026.05.26 | ₩4,200 | ₩4,250 | ₩4,050 | ₩4,060 | -3.33% | 1.5만 |
|---|
| 2026.05.22 | ₩3,990 | ₩4,295 | ₩3,990 | ₩4,200 | +5.26% | 1.4만 |
|---|
| 2026.05.21 | ₩3,955 | ₩4,100 | ₩3,955 | ₩3,990 | +0.88% | 7.6천 |
|---|
| 2026.05.20 | ₩4,030 | ₩4,260 | ₩3,920 | ₩3,940 | -2.23% | 2.3만 |
|---|
| 2026.05.19 | ₩4,180 | ₩4,305 | ₩4,015 | ₩4,025 | -3.71% | 1.3만 |
|---|
| 2026.05.18 | ₩4,255 | ₩4,265 | ₩4,100 | ₩4,180 | -1.76% | 1만 |
|---|
| 2026.05.15 | ₩4,415 | ₩4,500 | ₩4,265 | ₩4,265 | -3.40% | 2.3만 |
|---|
| 2026.05.14 | ₩4,400 | ₩4,435 | ₩4,350 | ₩4,415 | +0.34% | 1.2만 |
|---|
| 2026.05.13 | ₩4,480 | ₩4,480 | ₩4,395 | ₩4,400 | -1.79% | 1.4만 |
|---|
| 2026.05.12 | ₩4,520 | ₩4,525 | ₩4,430 | ₩4,480 | -0.88% | 3.7만 |
|---|
| 2026.05.11 | ₩4,600 | ₩4,600 | ₩4,500 | ₩4,525 | -1.63% | 1.7만 |
|---|
| 2026.05.08 | ₩4,630 | ₩4,725 | ₩4,500 | ₩4,640 | +0.22% | 1.2만 |
|---|
| 2026.05.07 | ₩4,620 | ₩4,695 | ₩4,515 | ₩4,560 | -1.30% | 1.6만 |
|---|
| 2026.05.06 | ₩4,895 | ₩4,895 | ₩4,605 | ₩4,620 | -5.62% | 2.4만 |
|---|
| 2026.05.04 | ₩4,880 | ₩4,930 | ₩4,765 | ₩4,775 | -2.15% | 1.9만 |
|---|
| 2026.04.30 | ₩4,970 | ₩4,995 | ₩4,840 | ₩4,850 | -2.41% | 1.8만 |
|---|
| 2026.04.29 | ₩4,995 | ₩5,040 | ₩4,940 | ₩4,970 | -0.50% | 1.7만 |
|---|
| 2026.04.28 | ₩5,020 | ₩5,020 | ₩4,925 | ₩4,980 | -0.80% | 2.6만 |
|---|
| 2026.04.27 | ₩5,050 | ₩5,070 | ₩4,945 | ₩5,020 | -0.59% | 1.3만 |
|---|
| 2026.04.24 | ₩4,960 | ₩5,020 | ₩4,960 | ₩4,995 | +0.71% | 1만 |
|---|
| 2026.04.23 | ₩5,180 | ₩5,180 | ₩4,950 | ₩4,960 | -4.25% | 2.3만 |
|---|
| 2026.04.22 | ₩5,120 | ₩5,120 | ₩4,910 | ₩5,080 | -0.78% | 2.5만 |
|---|
| 2026.04.21 | ₩5,080 | ₩5,110 | ₩4,980 | ₩4,990 | -1.77% | 2.3만 |
|---|
| 2026.04.20 | ₩5,180 | ₩5,300 | ₩5,000 | ₩5,110 | -1.35% | 1.5만 |
|---|
| 2026.04.17 | ₩5,170 | ₩5,210 | ₩5,120 | ₩5,180 | +0.19% | 1.1만 |
|---|
| 2026.04.16 | ₩5,030 | ₩5,230 | ₩5,020 | ₩5,160 | +2.58% | 3.8만 |
|---|
| 2026.04.15 | ₩4,890 | ₩5,030 | ₩4,890 | ₩5,030 | +2.86% | 1.7만 |
|---|
| 2026.04.14 | ₩4,850 | ₩4,930 | ₩4,600 | ₩4,890 | +0.82% | 2.2만 |
|---|
| 2026.04.13 | ₩4,915 | ₩4,915 | ₩4,790 | ₩4,860 | -1.12% | 1.3만 |
|---|
| 2026.04.10 | ₩5,020 | ₩5,040 | ₩4,845 | ₩4,925 | -1.89% | 2.2만 |
|---|
| 2026.04.09 | ₩4,740 | ₩5,060 | ₩4,650 | ₩4,980 | +5.06% | 5.2만 |
|---|
| 2026.04.08 | ₩4,700 | ₩4,785 | ₩4,615 | ₩4,740 | +0.85% | 3.4만 |
|---|
| 2026.04.07 | ₩4,430 | ₩5,500 | ₩4,380 | ₩4,700 | +6.09% | 32.3만 |
|---|
| 2026.04.06 | ₩4,440 | ₩4,520 | ₩4,430 | ₩4,430 | -0.23% | 1.1만 |
|---|
| 2026.04.03 | ₩4,455 | ₩4,520 | ₩4,410 | ₩4,470 | +0.34% | 9.2천 |
|---|
| 2026.04.02 | ₩4,760 | ₩4,760 | ₩4,400 | ₩4,435 | -6.83% | 2.8만 |
|---|
| 2026.04.01 | ₩4,735 | ₩4,790 | ₩4,650 | ₩4,765 | +0.63% | 1.7만 |
|---|
| 2026.03.31 | ₩4,630 | ₩4,765 | ₩4,610 | ₩4,735 | +2.27% | 1.5만 |
|---|
| 2026.03.30 | ₩4,670 | ₩4,670 | ₩4,510 | ₩4,630 | -0.86% | 6.4천 |
|---|
| 2026.03.27 | ₩4,670 | ₩4,670 | ₩4,490 | ₩4,670 | 0.00% | 2.2만 |
|---|
| 2026.03.26 | ₩4,665 | ₩4,710 | ₩4,490 | ₩4,670 | +0.11% | 9.2천 |
|---|
| 2026.03.25 | ₩4,490 | ₩4,665 | ₩4,430 | ₩4,665 | +3.90% | 6.3천 |
|---|
| 2026.03.24 | ₩4,495 | ₩4,495 | ₩4,385 | ₩4,430 | -1.45% | 5.6천 |
|---|
| 2026.03.23 | ₩4,640 | ₩4,640 | ₩4,385 | ₩4,430 | -4.53% | 1.4만 |
|---|
| 2026.03.20 | ₩4,550 | ₩4,645 | ₩4,550 | ₩4,640 | +1.98% | 1.1만 |
|---|
| 2026.03.19 | ₩4,535 | ₩4,590 | ₩4,500 | ₩4,580 | +0.99% | 4천 |
|---|
| 2026.03.18 | ₩4,555 | ₩4,640 | ₩4,505 | ₩4,530 | -0.55% | 1만 |
|---|
| 2026.03.17 | ₩4,625 | ₩4,650 | ₩4,500 | ₩4,550 | -1.62% | 1.2만 |
|---|
| 2026.03.16 | ₩4,670 | ₩4,680 | ₩4,530 | ₩4,575 | -2.03% | 1.1만 |
|---|
| 2026.03.13 | ₩4,500 | ₩4,705 | ₩4,460 | ₩4,670 | +3.78% | 1.8만 |
|---|
| 2026.03.12 | ₩4,485 | ₩4,595 | ₩4,480 | ₩4,540 | +1.23% | 1.2만 |
|---|
| 2026.03.11 | ₩4,345 | ₩4,570 | ₩4,345 | ₩4,495 | +3.45% | 2.1만 |
|---|
| 2026.03.10 | ₩4,265 | ₩4,420 | ₩4,265 | ₩4,370 | +2.46% | 1.1만 |
|---|
| 2026.03.09 | ₩4,495 | ₩4,495 | ₩4,165 | ₩4,215 | -6.23% | 1.9만 |
|---|
| 2026.03.06 | ₩4,345 | ₩4,530 | ₩4,325 | ₩4,500 | +3.57% | 3만 |
|---|
| 2026.03.05 | ₩4,150 | ₩4,400 | ₩4,150 | ₩4,345 | +4.70% | 3.9만 |
|---|
| 2026.03.04 | ₩4,900 | ₩4,900 | ₩4,000 | ₩4,000 | -18.37% | 8.3만 |
|---|
| 2026.03.03 | ₩5,200 | ₩5,210 | ₩4,940 | ₩4,940 | -5.00% | 6.7만 |
|---|
| 2026.02.27 | ₩5,420 | ₩5,440 | ₩5,240 | ₩5,240 | -3.32% | 4.7만 |
|---|
| 2026.02.26 | ₩5,520 | ₩5,520 | ₩5,420 | ₩5,450 | -1.27% | 3.6만 |
|---|
| 2026.02.25 | ₩5,530 | ₩5,530 | ₩5,430 | ₩5,510 | -0.36% | 3.8만 |
|---|
| 2026.02.24 | ₩5,490 | ₩5,570 | ₩5,460 | ₩5,500 | +0.18% | 4만 |
|---|
| 2026.02.23 | ₩5,490 | ₩5,510 | ₩5,430 | ₩5,490 | 0.00% | 1.9만 |
|---|
| 2026.02.20 | ₩5,520 | ₩5,520 | ₩5,410 | ₩5,470 | -0.91% | 2.9만 |
|---|
| 2026.02.19 | ₩5,600 | ₩5,600 | ₩5,400 | ₩5,490 | -1.96% | 4만 |
|---|
| 2026.02.13 | ₩5,460 | ₩5,510 | ₩5,440 | ₩5,490 | +0.55% | 3.4만 |
|---|
| 2026.02.12 | ₩5,570 | ₩5,570 | ₩5,490 | ₩5,560 | -0.18% | 2.1만 |
|---|
| 2026.02.11 | ₩5,620 | ₩5,690 | ₩5,540 | ₩5,570 | -0.89% | 4.7만 |
|---|
| 2026.02.10 | ₩5,670 | ₩5,680 | ₩5,610 | ₩5,620 | -0.88% | 3.4만 |
|---|
| 2026.02.09 | ₩5,670 | ₩5,740 | ₩5,600 | ₩5,650 | -0.35% | 2.2만 |
|---|
| 2026.02.06 | ₩5,790 | ₩5,790 | ₩5,520 | ₩5,640 | -2.59% | 2.3만 |
|---|
| 2026.02.05 | ₩5,880 | ₩5,900 | ₩5,800 | ₩5,810 | -1.19% | 2.6만 |
|---|
| 2026.02.04 | ₩5,840 | ₩5,950 | ₩5,760 | ₩5,890 | +0.86% | 5.9만 |
|---|
| 2026.02.03 | ₩5,570 | ₩6,750 | ₩5,570 | ₩5,900 | +5.92% | 73.6만 |
|---|
| 2026.02.02 | ₩5,560 | ₩5,800 | ₩5,500 | ₩5,610 | +0.90% | 5.5만 |
|---|
| 2026.01.30 | ₩5,860 | ₩5,990 | ₩5,770 | ₩5,810 | -0.85% | 4.1만 |
|---|
| 2026.01.29 | ₩5,900 | ₩5,900 | ₩5,770 | ₩5,860 | -0.68% | 3.4만 |
|---|
| 2026.01.28 | ₩5,790 | ₩5,910 | ₩5,760 | ₩5,900 | +1.90% | 3.3만 |
|---|
| 2026.01.27 | ₩5,710 | ₩5,880 | ₩5,700 | ₩5,750 | +0.70% | 3.6만 |
|---|
| 2026.01.26 | ₩5,780 | ₩5,780 | ₩5,400 | ₩5,710 | -1.21% | 4만 |
|---|
| 2026.01.23 | ₩5,860 | ₩5,980 | ₩5,790 | ₩5,810 | -0.85% | 4.1만 |
|---|
| 2026.01.22 | ₩5,910 | ₩5,960 | ₩5,800 | ₩5,860 | -0.85% | 4만 |
|---|
| 2026.01.21 | ₩6,010 | ₩6,050 | ₩5,810 | ₩5,910 | -1.66% | 2.9만 |
|---|
| 2026.01.20 | ₩6,100 | ₩6,100 | ₩5,910 | ₩6,020 | -1.31% | 1.4만 |
|---|
| 2026.01.19 | ₩5,820 | ₩6,150 | ₩5,820 | ₩6,090 | +4.64% | 2.9만 |
|---|
| 2026.01.16 | ₩6,030 | ₩6,070 | ₩6,010 | ₩6,060 | +0.50% | 1.2만 |
|---|
| 2026.01.15 | ₩5,980 | ₩6,080 | ₩5,930 | ₩6,020 | +0.67% | 1.7만 |
|---|
| 2026.01.14 | ₩6,140 | ₩6,160 | ₩5,990 | ₩6,020 | -1.95% | 1.9만 |
|---|
| 2026.01.13 | ₩6,210 | ₩6,430 | ₩6,120 | ₩6,120 | -1.45% | 5.6만 |
|---|
| 2026.01.12 | ₩6,200 | ₩6,290 | ₩6,130 | ₩6,260 | +0.97% | 1.7만 |
|---|
| 2026.01.09 | ₩6,060 | ₩6,350 | ₩6,060 | ₩6,220 | +2.64% | 2.9만 |
|---|
| 2026.01.08 | ₩6,130 | ₩6,250 | ₩6,030 | ₩6,110 | -0.33% | 2.7만 |
|---|
| 2026.01.07 | ₩6,000 | ₩6,420 | ₩5,920 | ₩6,150 | +2.50% | 11.7만 |
|---|
| 2026.01.06 | ₩5,890 | ₩6,220 | ₩5,840 | ₩6,000 | +1.87% | 4.4만 |
|---|
| 2026.01.05 | ₩6,000 | ₩6,050 | ₩5,890 | ₩5,890 | -1.83% | 1.8만 |
|---|
| 2026.01.02 | ₩5,940 | ₩6,050 | ₩5,900 | ₩6,000 | +1.01% | 2만 |
|---|
| 2025.12.30 | ₩6,150 | ₩6,200 | ₩5,920 | ₩5,940 | -3.41% | 3.9만 |
|---|
| 2025.12.29 | ₩6,230 | ₩6,240 | ₩6,100 | ₩6,150 | -1.28% | 5.5만 |
|---|
| 2025.12.26 | ₩6,090 | ₩6,410 | ₩5,980 | ₩6,230 | +2.30% | 20.2만 |
|---|
| 2025.12.24 | ₩5,960 | ₩6,110 | ₩5,800 | ₩5,960 | 0.00% | 8.7만 |
|---|
| 2025.12.23 | ₩5,720 | ₩5,870 | ₩5,670 | ₩5,870 | +2.62% | 2.1만 |
|---|
| 2025.12.22 | ₩5,860 | ₩5,860 | ₩5,670 | ₩5,690 | -2.90% | 6.9천 |
|---|
| 2025.12.19 | ₩5,690 | ₩5,750 | ₩5,600 | ₩5,750 | +1.05% | 1만 |
|---|
| 2025.12.18 | ₩5,780 | ₩5,780 | ₩5,620 | ₩5,670 | -1.90% | 8.7천 |
|---|
| 2025.12.17 | ₩5,710 | ₩6,000 | ₩5,710 | ₩5,730 | +0.35% | 3만 |
|---|
| 2025.12.16 | ₩5,990 | ₩5,990 | ₩5,650 | ₩5,750 | -4.01% | 3.2만 |
|---|
| 2025.12.15 | ₩5,830 | ₩5,880 | ₩5,680 | ₩5,750 | -1.37% | 1.5만 |
|---|
| 2025.12.12 | ₩5,740 | ₩5,890 | ₩5,690 | ₩5,830 | +1.57% | 1.8만 |
|---|
| 2025.12.11 | ₩5,750 | ₩5,790 | ₩5,600 | ₩5,740 | -0.17% | 1.1만 |
|---|
| 2025.12.10 | ₩5,800 | ₩5,810 | ₩5,690 | ₩5,730 | -1.21% | 7.2천 |
|---|
| 2025.12.09 | ₩5,790 | ₩5,860 | ₩5,700 | ₩5,800 | +0.17% | 1.6만 |
|---|
| 2025.12.08 | ₩5,920 | ₩5,920 | ₩5,740 | ₩5,790 | -2.20% | 2.4만 |
|---|
| 2025.12.05 | ₩5,760 | ₩5,830 | ₩5,500 | ₩5,810 | +0.87% | 2.3만 |
|---|
| 2025.12.04 | ₩5,650 | ₩5,750 | ₩5,640 | ₩5,700 | +0.88% | 1.5만 |
|---|
| 2025.12.03 | ₩5,580 | ₩5,710 | ₩5,570 | ₩5,690 | +1.97% | 1.2만 |
|---|
| 2025.12.02 | ₩5,650 | ₩5,700 | ₩5,560 | ₩5,620 | -0.53% | 1.4만 |
|---|
| 2025.12.01 | ₩5,630 | ₩5,720 | ₩5,550 | ₩5,650 | +0.36% | 2만 |
|---|
| 2025.11.28 | ₩5,360 | ₩5,630 | ₩5,360 | ₩5,620 | +4.85% | 2.5만 |
|---|
| 2025.11.27 | ₩5,290 | ₩5,430 | ₩5,200 | ₩5,360 | +1.32% | 1.8만 |
|---|
| 2025.11.26 | ₩5,120 | ₩5,300 | ₩5,120 | ₩5,250 | +2.54% | 1만 |
|---|
| 2025.11.25 | ₩5,100 | ₩5,240 | ₩5,050 | ₩5,120 | +0.39% | 1.2만 |
|---|
| 2025.11.24 | ₩5,170 | ₩5,280 | ₩5,050 | ₩5,120 | -0.97% | 1.6만 |
|---|
| 2025.11.21 | ₩5,330 | ₩5,330 | ₩5,100 | ₩5,170 | -3.00% | 1.7만 |
|---|
| 2025.11.20 | ₩5,340 | ₩5,350 | ₩5,200 | ₩5,280 | -1.12% | 9.3천 |
|---|
| 2025.11.19 | ₩5,330 | ₩5,460 | ₩5,200 | ₩5,200 | -2.44% | 1.7만 |
|---|
| 2025.11.18 | ₩5,550 | ₩5,550 | ₩5,330 | ₩5,330 | -3.96% | 1.8만 |
|---|
| 2025.11.17 | ₩5,680 | ₩5,680 | ₩5,530 | ₩5,560 | -2.11% | 7.9천 |
|---|
| 2025.11.14 | ₩5,570 | ₩5,780 | ₩5,530 | ₩5,680 | +1.97% | 2.2만 |
|---|
| 2025.11.13 | ₩5,610 | ₩5,670 | ₩5,580 | ₩5,620 | +0.18% | 2.5만 |
|---|
| 2025.11.12 | ₩5,750 | ₩5,750 | ₩5,530 | ₩5,610 | -2.43% | 1.3만 |
|---|
| 2025.11.11 | ₩5,690 | ₩5,790 | ₩5,480 | ₩5,600 | -1.58% | 1.5만 |
|---|
| 2025.11.10 | ₩5,570 | ₩5,710 | ₩5,460 | ₩5,690 | +2.15% | 1.3만 |
|---|
| 2025.11.07 | ₩5,590 | ₩5,590 | ₩5,400 | ₩5,570 | -0.36% | 2.9만 |
|---|
| 2025.11.06 | ₩5,430 | ₩5,730 | ₩5,400 | ₩5,590 | +2.95% | 1.6만 |
|---|
| 2025.11.05 | ₩5,430 | ₩5,540 | ₩5,310 | ₩5,440 | +0.18% | 3.9만 |
|---|
| 2025.11.04 | ₩5,670 | ₩5,770 | ₩5,430 | ₩5,550 | -2.12% | 5.9만 |
|---|
| 2025.11.03 | ₩5,960 | ₩6,140 | ₩5,720 | ₩5,750 | -3.52% | 7만 |
|---|
| 2025.10.31 | ₩5,780 | ₩6,040 | ₩5,640 | ₩5,960 | +3.11% | 5.7만 |
|---|
| 2025.10.30 | ₩5,810 | ₩5,810 | ₩5,610 | ₩5,750 | -1.03% | 2.1만 |
|---|
| 2025.10.29 | ₩5,800 | ₩5,800 | ₩5,640 | ₩5,680 | -2.07% | 3.7만 |
|---|
| 2025.10.28 | ₩5,740 | ₩5,770 | ₩5,680 | ₩5,770 | +0.52% | 2.6만 |
|---|
| 2025.10.27 | ₩5,800 | ₩5,830 | ₩5,670 | ₩5,730 | -1.21% | 2.5만 |
|---|
| 2025.10.24 | ₩5,840 | ₩5,840 | ₩5,730 | ₩5,790 | -0.86% | 1.4만 |
|---|
| 2025.10.23 | ₩5,800 | ₩5,840 | ₩5,750 | ₩5,840 | +0.69% | 1.8만 |
|---|
| 2025.10.22 | ₩5,860 | ₩5,870 | ₩5,690 | ₩5,820 | -0.68% | 1.7만 |
|---|
| 2025.10.21 | ₩5,760 | ₩5,830 | ₩5,700 | ₩5,770 | +0.17% | 1.4만 |
|---|
| 2025.10.20 | ₩5,740 | ₩5,780 | ₩5,690 | ₩5,760 | +0.35% | 9.5천 |
|---|
| 2025.10.17 | ₩5,860 | ₩5,900 | ₩5,690 | ₩5,730 | -2.22% | 2.5만 |
|---|
| 2025.10.16 | ₩6,000 | ₩6,000 | ₩5,790 | ₩5,800 | -3.33% | 3.2만 |
|---|
| 2025.10.15 | ₩5,870 | ₩5,970 | ₩5,790 | ₩5,950 | +1.36% | 1.8만 |
|---|
| 2025.10.14 | ₩5,840 | ₩5,900 | ₩5,770 | ₩5,800 | -0.68% | 2.7만 |
|---|
| 2025.10.13 | ₩5,740 | ₩5,850 | ₩5,730 | ₩5,830 | +1.57% | 1.6만 |
|---|
| 2025.10.10 | ₩5,820 | ₩5,850 | ₩5,750 | ₩5,810 | -0.17% | 2만 |
|---|