시장 데이터를 불러오는 중
전체 종목
한국경제TV 과거 주가
039340.KQ · KOSDAQ
주요 제품·사업: 광고수입, 협찬수입
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039340.KQ · KOSDAQ
주요 제품·사업: 광고수입, 협찬수입
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,815 | ₩4,840 | ₩4,770 | ₩4,815 | 0.00% | 1.1천 |
| 2026.10.07 | ₩4,835 | ₩4,850 | ₩4,780 | ₩4,815 | -0.41% | 892 |
| 2026.10.06 | ₩4,825 | ₩4,850 | ₩4,775 | ₩4,835 | +0.21% | 1.9천 |
| 2026.10.02 | ₩4,890 | ₩4,900 | ₩4,770 | ₩4,820 | -1.43% | 9.3천 |
| 2026.10.01 | ₩4,890 | ₩4,890 | ₩4,850 | ₩4,890 | 0.00% | 1.5천 |
| 2026.09.30 | ₩4,870 | ₩4,890 | ₩4,820 | ₩4,890 | +0.41% | 6천 |
| 2026.09.29 | ₩4,875 | ₩4,875 | ₩4,835 | ₩4,870 | -0.10% | 267 |
| 2026.09.28 | ₩4,840 | ₩4,875 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,810 |
| ₩4,875 |
| +0.72% |
| 3천 |
| 2026.09.23 | ₩4,885 | ₩4,885 | ₩4,800 | ₩4,850 | -0.72% | 2천 |
|---|
| 2026.09.22 | ₩4,920 | ₩4,920 | ₩4,800 | ₩4,880 | -0.81% | 3.1천 |
|---|
| 2026.09.21 | ₩4,935 | ₩4,965 | ₩4,870 | ₩4,925 | -0.20% | 1.8천 |
|---|
| 2026.09.18 | ₩4,935 | ₩4,960 | ₩4,895 | ₩4,940 | +0.10% | 4.9천 |
|---|
| 2026.09.17 | ₩4,935 | ₩4,970 | ₩4,900 | ₩4,935 | 0.00% | 1.2천 |
|---|
| 2026.09.16 | ₩4,940 | ₩4,995 | ₩4,860 | ₩4,935 | -0.10% | 7.6천 |
|---|
| 2026.09.15 | ₩5,000 | ₩5,100 | ₩4,890 | ₩4,945 | -1.10% | 3만 |
|---|
| 2026.09.14 | ₩4,970 | ₩5,390 | ₩4,785 | ₩5,010 | +0.80% | 5.9만 |
|---|
| 2026.09.11 | ₩4,945 | ₩4,995 | ₩4,930 | ₩4,985 | +0.81% | 979 |
|---|
| 2026.09.10 | ₩4,920 | ₩4,985 | ₩4,890 | ₩4,985 | +1.32% | 6.3천 |
|---|
| 2026.09.09 | ₩4,905 | ₩4,940 | ₩4,900 | ₩4,935 | +0.61% | 843 |
|---|
| 2026.09.08 | ₩4,905 | ₩4,930 | ₩4,890 | ₩4,925 | +0.41% | 7.5천 |
|---|
| 2026.09.07 | ₩4,905 | ₩4,905 | ₩4,890 | ₩4,905 | 0.00% | 254 |
|---|
| 2026.09.04 | ₩4,910 | ₩4,910 | ₩4,880 | ₩4,905 | -0.10% | 8.3천 |
|---|
| 2026.09.03 | ₩4,890 | ₩4,915 | ₩4,855 | ₩4,910 | +0.41% | 1.3천 |
|---|
| 2026.09.02 | ₩4,860 | ₩4,920 | ₩4,825 | ₩4,890 | +0.62% | 1.4만 |
|---|
| 2026.09.01 | ₩4,920 | ₩4,920 | ₩4,835 | ₩4,880 | -0.81% | 5.3만 |
|---|
| 2026.08.31 | ₩4,920 | ₩4,920 | ₩4,895 | ₩4,920 | 0.00% | 1.7천 |
|---|
| 2026.08.28 | ₩4,850 | ₩4,920 | ₩4,850 | ₩4,915 | +1.34% | 687 |
|---|
| 2026.08.27 | ₩4,860 | ₩4,950 | ₩4,850 | ₩4,895 | +0.72% | 5천 |
|---|
| 2026.08.26 | ₩4,865 | ₩4,955 | ₩4,840 | ₩4,910 | +0.92% | 2.3천 |
|---|
| 2026.08.25 | ₩4,835 | ₩4,910 | ₩4,800 | ₩4,910 | +1.55% | 5.1천 |
|---|
| 2026.08.24 | ₩4,805 | ₩4,840 | ₩4,775 | ₩4,835 | +0.62% | 9.9천 |
|---|
| 2026.08.21 | ₩4,860 | ₩4,970 | ₩4,840 | ₩4,840 | -0.41% | 1.3만 |
|---|
| 2026.08.20 | ₩4,855 | ₩4,965 | ₩4,840 | ₩4,965 | +2.27% | 7.2천 |
|---|
| 2026.08.19 | ₩4,865 | ₩4,900 | ₩4,800 | ₩4,900 | +0.72% | 3.5천 |
|---|
| 2026.08.18 | ₩4,850 | ₩4,915 | ₩4,810 | ₩4,915 | +1.34% | 7.7천 |
|---|
| 2026.08.14 | ₩4,810 | ₩4,895 | ₩4,810 | ₩4,890 | +1.66% | 3.4만 |
|---|
| 2026.08.13 | ₩4,775 | ₩4,835 | ₩4,775 | ₩4,835 | +1.26% | 2.9천 |
|---|
| 2026.08.12 | ₩4,785 | ₩4,820 | ₩4,765 | ₩4,810 | +0.52% | 1.8만 |
|---|
| 2026.08.11 | ₩4,800 | ₩4,855 | ₩4,735 | ₩4,790 | -0.21% | 2.6만 |
|---|
| 2026.08.10 | ₩4,775 | ₩4,895 | ₩4,750 | ₩4,860 | +1.78% | 1.3만 |
|---|
| 2026.08.07 | ₩4,840 | ₩4,840 | ₩4,765 | ₩4,815 | -0.52% | 3.1만 |
|---|
| 2026.08.06 | ₩4,820 | ₩4,895 | ₩4,790 | ₩4,885 | +1.35% | 4.1천 |
|---|
| 2026.08.05 | ₩4,835 | ₩4,880 | ₩4,790 | ₩4,880 | +0.93% | 2.2천 |
|---|
| 2026.08.04 | ₩4,765 | ₩4,860 | ₩4,765 | ₩4,835 | +1.47% | 1.1만 |
|---|
| 2026.08.03 | ₩4,760 | ₩4,830 | ₩4,720 | ₩4,800 | +0.84% | 1.9만 |
|---|
| 2026.07.31 | ₩4,785 | ₩4,865 | ₩4,690 | ₩4,810 | +0.52% | 3.7만 |
|---|
| 2026.07.30 | ₩4,700 | ₩4,785 | ₩4,700 | ₩4,785 | +1.81% | 7.9천 |
|---|
| 2026.07.29 | ₩4,760 | ₩4,795 | ₩4,635 | ₩4,785 | +0.53% | 1.5만 |
|---|
| 2026.07.28 | ₩4,730 | ₩4,780 | ₩4,635 | ₩4,760 | +0.63% | 9천 |
|---|
| 2026.07.27 | ₩4,780 | ₩4,810 | ₩4,720 | ₩4,810 | +0.63% | 2만 |
|---|
| 2026.07.24 | ₩4,760 | ₩4,795 | ₩4,695 | ₩4,780 | +0.42% | 2.9천 |
|---|
| 2026.07.23 | ₩4,665 | ₩4,760 | ₩4,620 | ₩4,760 | +2.04% | 2.2만 |
|---|
| 2026.07.22 | ₩4,705 | ₩4,735 | ₩4,610 | ₩4,665 | -0.85% | 9.3천 |
|---|
| 2026.07.21 | ₩4,765 | ₩4,850 | ₩4,670 | ₩4,700 | -1.36% | 6.7천 |
|---|
| 2026.07.20 | ₩4,765 | ₩4,800 | ₩4,695 | ₩4,800 | +0.73% | 5.9천 |
|---|
| 2026.07.16 | ₩4,735 | ₩4,800 | ₩4,710 | ₩4,800 | +1.37% | 4천 |
|---|
| 2026.07.15 | ₩4,805 | ₩4,850 | ₩4,740 | ₩4,770 | -0.73% | 9.4천 |
|---|
| 2026.07.14 | ₩4,780 | ₩4,865 | ₩4,660 | ₩4,805 | +0.52% | 5.9천 |
|---|
| 2026.07.13 | ₩4,775 | ₩4,830 | ₩4,720 | ₩4,780 | +0.10% | 2.8만 |
|---|
| 2026.07.10 | ₩4,795 | ₩4,825 | ₩4,735 | ₩4,775 | -0.42% | 1.9만 |
|---|
| 2026.07.09 | ₩4,825 | ₩4,860 | ₩4,725 | ₩4,795 | -0.62% | 7.6천 |
|---|
| 2026.07.08 | ₩4,690 | ₩4,830 | ₩4,610 | ₩4,825 | +2.88% | 9.4천 |
|---|
| 2026.07.07 | ₩4,810 | ₩4,840 | ₩4,740 | ₩4,830 | +0.42% | 3.3천 |
|---|
| 2026.07.06 | ₩4,830 | ₩4,830 | ₩4,770 | ₩4,810 | -0.41% | 2.1천 |
|---|
| 2026.07.03 | ₩4,705 | ₩4,850 | ₩4,685 | ₩4,850 | +3.08% | 5.8천 |
|---|
| 2026.07.02 | ₩4,725 | ₩4,745 | ₩4,625 | ₩4,745 | +0.42% | 4.3천 |
|---|
| 2026.07.01 | ₩4,695 | ₩4,825 | ₩4,670 | ₩4,760 | +1.38% | 8천 |
|---|
| 2026.06.30 | ₩4,670 | ₩4,750 | ₩4,610 | ₩4,750 | +1.71% | 1.4만 |
|---|
| 2026.06.29 | ₩4,595 | ₩4,685 | ₩4,590 | ₩4,650 | +1.20% | 5.3천 |
|---|
| 2026.06.26 | ₩4,560 | ₩4,610 | ₩4,460 | ₩4,595 | +0.77% | 1.1만 |
|---|
| 2026.06.25 | ₩4,620 | ₩4,690 | ₩4,550 | ₩4,610 | -0.22% | 1.4만 |
|---|
| 2026.06.24 | ₩4,610 | ₩4,685 | ₩4,610 | ₩4,620 | +0.22% | 5.4천 |
|---|
| 2026.06.23 | ₩4,675 | ₩4,685 | ₩4,585 | ₩4,685 | +0.21% | 1.4만 |
|---|
| 2026.06.22 | ₩4,660 | ₩4,710 | ₩4,620 | ₩4,710 | +1.07% | 3.5천 |
|---|
| 2026.06.19 | ₩4,665 | ₩4,715 | ₩4,585 | ₩4,660 | -0.11% | 1.4만 |
|---|
| 2026.06.18 | ₩4,740 | ₩4,780 | ₩4,670 | ₩4,700 | -0.84% | 9.1천 |
|---|
| 2026.06.17 | ₩4,720 | ₩4,775 | ₩4,680 | ₩4,775 | +1.17% | 1.6만 |
|---|
| 2026.06.16 | ₩4,705 | ₩4,785 | ₩4,690 | ₩4,735 | +0.64% | 9.7천 |
|---|
| 2026.06.15 | ₩4,675 | ₩4,745 | ₩4,625 | ₩4,745 | +1.50% | 3만 |
|---|
| 2026.06.12 | ₩4,660 | ₩4,740 | ₩4,590 | ₩4,740 | +1.72% | 2.7만 |
|---|
| 2026.06.11 | ₩4,620 | ₩4,695 | ₩4,565 | ₩4,695 | +1.62% | 1.3만 |
|---|
| 2026.06.10 | ₩4,655 | ₩4,690 | ₩4,550 | ₩4,655 | 0.00% | 8천 |
|---|
| 2026.06.09 | ₩4,555 | ₩4,695 | ₩4,500 | ₩4,690 | +2.96% | 1.5만 |
|---|
| 2026.06.08 | ₩4,595 | ₩4,630 | ₩4,480 | ₩4,590 | -0.11% | 1만 |
|---|
| 2026.06.05 | ₩4,630 | ₩4,630 | ₩4,600 | ₩4,630 | 0.00% | 1.4천 |
|---|
| 2026.06.04 | ₩4,630 | ₩4,690 | ₩4,600 | ₩4,630 | 0.00% | 3.3천 |
|---|
| 2026.06.02 | ₩4,655 | ₩4,685 | ₩4,560 | ₩4,630 | -0.54% | 2.8천 |
|---|
| 2026.06.01 | ₩4,690 | ₩4,700 | ₩4,590 | ₩4,690 | 0.00% | 4.5천 |
|---|
| 2026.05.29 | ₩4,755 | ₩4,785 | ₩4,600 | ₩4,670 | -1.79% | 3.8만 |
|---|
| 2026.05.28 | ₩4,755 | ₩4,845 | ₩4,625 | ₩4,790 | +0.74% | 3.4만 |
|---|
| 2026.05.27 | ₩4,845 | ₩4,845 | ₩4,710 | ₩4,790 | -1.14% | 1.6만 |
|---|
| 2026.05.26 | ₩4,765 | ₩4,835 | ₩4,745 | ₩4,830 | +1.36% | 1.1만 |
|---|
| 2026.05.22 | ₩4,720 | ₩4,800 | ₩4,715 | ₩4,800 | +1.69% | 3.4만 |
|---|
| 2026.05.21 | ₩4,765 | ₩4,845 | ₩4,710 | ₩4,735 | -0.63% | 1.7만 |
|---|
| 2026.05.20 | ₩4,805 | ₩4,840 | ₩4,640 | ₩4,830 | +0.52% | 1.1만 |
|---|
| 2026.05.19 | ₩4,805 | ₩4,840 | ₩4,740 | ₩4,840 | +0.73% | 1.1만 |
|---|
| 2026.05.18 | ₩4,660 | ₩4,845 | ₩4,625 | ₩4,840 | +3.86% | 2.4만 |
|---|
| 2026.05.15 | ₩4,795 | ₩4,795 | ₩4,595 | ₩4,760 | -0.73% | 3.1만 |
|---|
| 2026.05.14 | ₩4,685 | ₩4,810 | ₩4,590 | ₩4,795 | +2.35% | 2.6만 |
|---|
| 2026.05.13 | ₩4,590 | ₩4,655 | ₩4,560 | ₩4,655 | +1.42% | 7.2천 |
|---|
| 2026.05.12 | ₩4,655 | ₩4,690 | ₩4,580 | ₩4,590 | -1.40% | 9.7천 |
|---|
| 2026.05.11 | ₩4,860 | ₩4,860 | ₩4,655 | ₩4,655 | -4.22% | 1.9만 |
|---|
| 2026.05.08 | ₩4,835 | ₩4,860 | ₩4,770 | ₩4,860 | +0.52% | 1.5만 |
|---|
| 2026.05.07 | ₩4,925 | ₩4,925 | ₩4,805 | ₩4,855 | -1.42% | 1.1만 |
|---|
| 2026.05.06 | ₩4,955 | ₩4,955 | ₩4,855 | ₩4,925 | -0.61% | 1.9만 |
|---|
| 2026.05.04 | ₩4,950 | ₩4,960 | ₩4,925 | ₩4,955 | +0.10% | 4천 |
|---|
| 2026.04.30 | ₩4,980 | ₩4,980 | ₩4,920 | ₩4,945 | -0.70% | 8천 |
|---|
| 2026.04.29 | ₩4,990 | ₩4,990 | ₩4,945 | ₩4,980 | -0.20% | 6.2천 |
|---|
| 2026.04.28 | ₩4,985 | ₩5,000 | ₩4,935 | ₩4,990 | +0.10% | 9.7천 |
|---|
| 2026.04.27 | ₩4,990 | ₩4,990 | ₩4,930 | ₩4,950 | -0.80% | 3.8천 |
|---|
| 2026.04.24 | ₩4,990 | ₩4,990 | ₩4,940 | ₩4,970 | -0.40% | 6천 |
|---|
| 2026.04.23 | ₩5,020 | ₩5,020 | ₩4,915 | ₩4,950 | -1.39% | 9.5천 |
|---|
| 2026.04.22 | ₩5,030 | ₩5,030 | ₩4,980 | ₩4,980 | -0.99% | 2.4천 |
|---|
| 2026.04.21 | ₩5,070 | ₩5,070 | ₩4,975 | ₩5,030 | -0.79% | 6천 |
|---|
| 2026.04.20 | ₩5,050 | ₩5,050 | ₩4,995 | ₩5,040 | -0.20% | 4.9천 |
|---|
| 2026.04.17 | ₩5,070 | ₩5,070 | ₩5,010 | ₩5,050 | -0.39% | 2.9천 |
|---|
| 2026.04.16 | ₩4,980 | ₩5,070 | ₩4,940 | ₩5,070 | +1.81% | 1.7만 |
|---|
| 2026.04.15 | ₩4,935 | ₩4,955 | ₩4,885 | ₩4,950 | +0.30% | 4.2만 |
|---|
| 2026.04.14 | ₩4,885 | ₩4,935 | ₩4,880 | ₩4,920 | +0.72% | 1.8만 |
|---|
| 2026.04.13 | ₩4,885 | ₩4,920 | ₩4,875 | ₩4,880 | -0.10% | 1.6만 |
|---|
| 2026.04.10 | ₩4,965 | ₩4,990 | ₩4,915 | ₩4,925 | -0.81% | 1.2만 |
|---|
| 2026.04.09 | ₩4,960 | ₩4,990 | ₩4,930 | ₩4,965 | +0.10% | 9천 |
|---|
| 2026.04.08 | ₩4,940 | ₩4,975 | ₩4,920 | ₩4,965 | +0.51% | 5.4만 |
|---|
| 2026.04.07 | ₩4,930 | ₩4,950 | ₩4,875 | ₩4,940 | +0.20% | 8.6천 |
|---|
| 2026.04.06 | ₩4,935 | ₩4,940 | ₩4,820 | ₩4,930 | -0.10% | 1.2만 |
|---|
| 2026.04.03 | ₩4,950 | ₩4,970 | ₩4,805 | ₩4,940 | -0.20% | 2.5만 |
|---|
| 2026.04.02 | ₩4,955 | ₩5,000 | ₩4,905 | ₩4,970 | +0.30% | 7.2천 |
|---|
| 2026.04.01 | ₩4,960 | ₩4,995 | ₩4,890 | ₩4,975 | +0.30% | 1.7만 |
|---|
| 2026.03.31 | ₩4,955 | ₩5,000 | ₩4,870 | ₩4,950 | -0.10% | 1.2만 |
|---|
| 2026.03.30 | ₩4,880 | ₩5,000 | ₩4,875 | ₩4,970 | +1.84% | 6.5천 |
|---|
| 2026.03.27 | ₩4,960 | ₩5,030 | ₩4,950 | ₩5,010 | +1.01% | 1.3만 |
|---|
| 2026.03.26 | ₩4,970 | ₩5,030 | ₩4,945 | ₩5,000 | +0.60% | 3.2천 |
|---|
| 2026.03.25 | ₩4,970 | ₩5,010 | ₩4,930 | ₩5,010 | +0.80% | 4천 |
|---|
| 2026.03.24 | ₩5,030 | ₩5,030 | ₩4,890 | ₩4,990 | -0.80% | 2.4만 |
|---|
| 2026.03.23 | ₩4,960 | ₩5,030 | ₩4,890 | ₩5,030 | +1.41% | 1.8만 |
|---|
| 2026.03.20 | ₩4,935 | ₩5,010 | ₩4,935 | ₩5,000 | +1.32% | 8.5천 |
|---|
| 2026.03.19 | ₩4,895 | ₩4,980 | ₩4,805 | ₩4,980 | +1.74% | 2.9만 |
|---|
| 2026.03.18 | ₩4,995 | ₩4,995 | ₩4,890 | ₩4,920 | -1.50% | 3.1만 |
|---|
| 2026.03.17 | ₩5,080 | ₩5,100 | ₩4,980 | ₩4,995 | -1.67% | 1만 |
|---|
| 2026.03.16 | ₩5,170 | ₩5,170 | ₩4,905 | ₩5,120 | -0.97% | 3.4만 |
|---|
| 2026.03.13 | ₩5,050 | ₩5,180 | ₩4,980 | ₩5,180 | +2.57% | 1.5만 |
|---|
| 2026.03.12 | ₩4,935 | ₩5,150 | ₩4,885 | ₩5,090 | +3.14% | 9만 |
|---|
| 2026.03.11 | ₩4,645 | ₩4,995 | ₩4,645 | ₩4,935 | +6.24% | 9.8만 |
|---|
| 2026.03.10 | ₩4,575 | ₩4,655 | ₩4,510 | ₩4,655 | +1.75% | 3.2만 |
|---|
| 2026.03.09 | ₩4,595 | ₩4,595 | ₩4,425 | ₩4,570 | -0.54% | 1.5만 |
|---|
| 2026.03.06 | ₩4,645 | ₩4,690 | ₩4,490 | ₩4,620 | -0.54% | 9만 |
|---|
| 2026.03.05 | ₩4,645 | ₩4,750 | ₩4,500 | ₩4,675 | +0.65% | 11.1만 |
|---|
| 2026.03.04 | ₩5,750 | ₩5,750 | ₩4,270 | ₩4,495 | -21.83% | 36.4만 |
|---|
| 2026.03.03 | ₩6,010 | ₩6,050 | ₩5,710 | ₩5,780 | -3.83% | 3.1만 |
|---|
| 2026.02.27 | ₩6,060 | ₩6,100 | ₩5,980 | ₩6,060 | 0.00% | 1만 |
|---|
| 2026.02.26 | ₩6,150 | ₩6,200 | ₩6,030 | ₩6,100 | -0.81% | 9천 |
|---|
| 2026.02.25 | ₩6,010 | ₩6,130 | ₩6,000 | ₩6,110 | +1.66% | 1.1만 |
|---|
| 2026.02.24 | ₩6,040 | ₩6,050 | ₩5,920 | ₩6,020 | -0.33% | 1.1만 |
|---|
| 2026.02.23 | ₩6,000 | ₩6,200 | ₩5,880 | ₩6,050 | +0.83% | 4.4만 |
|---|
| 2026.02.20 | ₩5,640 | ₩5,870 | ₩5,580 | ₩5,860 | +3.90% | 4.2만 |
|---|
| 2026.02.19 | ₩5,490 | ₩5,680 | ₩5,490 | ₩5,640 | +2.73% | 2.5만 |
|---|
| 2026.02.13 | ₩5,520 | ₩5,690 | ₩5,480 | ₩5,530 | +0.18% | 1.4만 |
|---|
| 2026.02.12 | ₩5,520 | ₩5,520 | ₩5,450 | ₩5,520 | 0.00% | 7.1천 |
|---|
| 2026.02.11 | ₩5,420 | ₩5,490 | ₩5,420 | ₩5,480 | +1.11% | 3.4천 |
|---|
| 2026.02.10 | ₩5,370 | ₩5,450 | ₩5,360 | ₩5,420 | +0.93% | 7.7천 |
|---|
| 2026.02.09 | ₩5,480 | ₩5,500 | ₩5,320 | ₩5,400 | -1.46% | 1.4만 |
|---|
| 2026.02.06 | ₩5,490 | ₩5,510 | ₩5,400 | ₩5,500 | +0.18% | 6.3천 |
|---|
| 2026.02.05 | ₩5,500 | ₩5,510 | ₩5,430 | ₩5,490 | -0.18% | 6.9천 |
|---|
| 2026.02.04 | ₩5,420 | ₩5,500 | ₩5,380 | ₩5,500 | +1.48% | 1.4만 |
|---|
| 2026.02.03 | ₩5,380 | ₩5,430 | ₩5,360 | ₩5,430 | +0.93% | 1.7만 |
|---|
| 2026.02.02 | ₩5,410 | ₩5,520 | ₩5,350 | ₩5,420 | +0.18% | 3.8천 |
|---|
| 2026.01.30 | ₩5,400 | ₩5,470 | ₩5,330 | ₩5,420 | +0.37% | 9천 |
|---|
| 2026.01.29 | ₩5,500 | ₩5,500 | ₩5,270 | ₩5,420 | -1.45% | 4.1만 |
|---|
| 2026.01.28 | ₩5,550 | ₩5,550 | ₩5,450 | ₩5,540 | -0.18% | 4.1만 |
|---|
| 2026.01.27 | ₩5,460 | ₩5,590 | ₩5,410 | ₩5,530 | +1.28% | 8.8천 |
|---|
| 2026.01.26 | ₩5,460 | ₩5,500 | ₩5,390 | ₩5,460 | 0.00% | 7.9천 |
|---|
| 2026.01.23 | ₩5,310 | ₩5,470 | ₩5,260 | ₩5,460 | +2.82% | 1.3만 |
|---|
| 2026.01.22 | ₩5,420 | ₩5,470 | ₩5,260 | ₩5,310 | -2.03% | 1.2만 |
|---|
| 2026.01.21 | ₩5,410 | ₩5,470 | ₩5,110 | ₩5,430 | +0.37% | 1만 |
|---|
| 2026.01.20 | ₩5,350 | ₩5,480 | ₩5,330 | ₩5,470 | +2.24% | 8.6천 |
|---|
| 2026.01.19 | ₩5,390 | ₩5,450 | ₩5,230 | ₩5,380 | -0.19% | 1.4만 |
|---|
| 2026.01.16 | ₩5,440 | ₩5,440 | ₩5,330 | ₩5,390 | -0.92% | 1.8만 |
|---|
| 2026.01.15 | ₩5,480 | ₩5,530 | ₩5,430 | ₩5,440 | -0.73% | 6.8천 |
|---|
| 2026.01.14 | ₩5,580 | ₩5,580 | ₩5,450 | ₩5,540 | -0.72% | 1.6만 |
|---|
| 2026.01.13 | ₩5,550 | ₩5,590 | ₩5,470 | ₩5,590 | +0.72% | 4.5천 |
|---|
| 2026.01.12 | ₩5,530 | ₩5,550 | ₩5,450 | ₩5,550 | +0.36% | 6천 |
|---|
| 2026.01.09 | ₩5,430 | ₩5,540 | ₩5,370 | ₩5,530 | +1.84% | 1.8만 |
|---|
| 2026.01.08 | ₩5,370 | ₩5,530 | ₩5,370 | ₩5,430 | +1.12% | 1.3천 |
|---|
| 2026.01.07 | ₩5,450 | ₩5,540 | ₩5,400 | ₩5,420 | -0.55% | 2.5천 |
|---|
| 2026.01.06 | ₩5,410 | ₩5,520 | ₩5,260 | ₩5,450 | +0.74% | 9.6천 |
|---|
| 2026.01.05 | ₩5,500 | ₩5,510 | ₩5,410 | ₩5,420 | -1.45% | 3.8천 |
|---|
| 2026.01.02 | ₩5,560 | ₩5,560 | ₩5,480 | ₩5,510 | -0.90% | 1.9천 |
|---|
| 2025.12.30 | ₩5,500 | ₩5,560 | ₩5,460 | ₩5,560 | +1.09% | 4.2천 |
|---|
| 2025.12.29 | ₩5,560 | ₩5,560 | ₩5,470 | ₩5,560 | 0.00% | 1.7만 |
|---|
| 2025.12.26 | ₩5,490 | ₩5,560 | ₩5,450 | ₩5,560 | +1.28% | 2.1만 |
|---|
| 2025.12.24 | ₩5,440 | ₩5,560 | ₩5,410 | ₩5,560 | +2.21% | 1.2만 |
|---|
| 2025.12.23 | ₩5,710 | ₩5,710 | ₩5,380 | ₩5,440 | -4.73% | 4.9만 |
|---|
| 2025.12.22 | ₩5,590 | ₩5,700 | ₩5,550 | ₩5,660 | +1.25% | 9.7천 |
|---|
| 2025.12.19 | ₩5,430 | ₩5,740 | ₩5,370 | ₩5,590 | +2.95% | 3만 |
|---|
| 2025.12.18 | ₩5,480 | ₩5,490 | ₩5,390 | ₩5,400 | -1.46% | 1.4만 |
|---|
| 2025.12.17 | ₩5,430 | ₩5,500 | ₩5,390 | ₩5,500 | +1.29% | 2.1천 |
|---|
| 2025.12.16 | ₩5,460 | ₩5,460 | ₩5,350 | ₩5,450 | -0.18% | 1.5만 |
|---|
| 2025.12.15 | ₩5,520 | ₩5,520 | ₩5,380 | ₩5,420 | -1.81% | 1만 |
|---|
| 2025.12.12 | ₩5,550 | ₩5,560 | ₩5,470 | ₩5,520 | -0.54% | 1.4만 |
|---|
| 2025.12.11 | ₩5,520 | ₩5,570 | ₩5,450 | ₩5,520 | 0.00% | 3.4만 |
|---|
| 2025.12.10 | ₩5,500 | ₩5,530 | ₩5,460 | ₩5,520 | +0.36% | 2.4천 |
|---|
| 2025.12.09 | ₩5,540 | ₩5,540 | ₩5,440 | ₩5,520 | -0.36% | 5.1천 |
|---|
| 2025.12.08 | ₩5,400 | ₩5,560 | ₩5,270 | ₩5,550 | +2.78% | 1.9만 |
|---|
| 2025.12.05 | ₩5,350 | ₩5,410 | ₩5,240 | ₩5,410 | +1.12% | 9.7만 |
|---|
| 2025.12.04 | ₩5,350 | ₩5,350 | ₩5,310 | ₩5,350 | 0.00% | 2.1천 |
|---|
| 2025.12.03 | ₩5,310 | ₩5,360 | ₩5,310 | ₩5,350 | +0.75% | 8.8천 |
|---|
| 2025.12.02 | ₩5,350 | ₩5,350 | ₩5,300 | ₩5,310 | -0.75% | 8.8천 |
|---|
| 2025.12.01 | ₩5,360 | ₩5,400 | ₩5,350 | ₩5,350 | -0.19% | 2.2천 |
|---|
| 2025.11.28 | ₩5,550 | ₩5,550 | ₩5,340 | ₩5,360 | -3.42% | 6.5만 |
|---|
| 2025.11.27 | ₩5,620 | ₩5,620 | ₩5,530 | ₩5,560 | -1.07% | 1.9만 |
|---|
| 2025.11.26 | ₩5,550 | ₩5,600 | ₩5,550 | ₩5,600 | +0.90% | 939 |
|---|
| 2025.11.25 | ₩5,520 | ₩5,600 | ₩5,460 | ₩5,600 | +1.45% | 5.7만 |
|---|
| 2025.11.24 | ₩5,520 | ₩5,580 | ₩5,460 | ₩5,520 | 0.00% | 5.1만 |
|---|
| 2025.11.21 | ₩5,500 | ₩5,560 | ₩5,480 | ₩5,530 | +0.55% | 6.5천 |
|---|
| 2025.11.20 | ₩5,500 | ₩5,600 | ₩5,500 | ₩5,560 | +1.09% | 2.1만 |
|---|
| 2025.11.19 | ₩5,540 | ₩5,600 | ₩5,460 | ₩5,540 | 0.00% | 2.6만 |
|---|
| 2025.11.18 | ₩5,510 | ₩5,580 | ₩5,480 | ₩5,550 | +0.73% | 1.6만 |
|---|
| 2025.11.17 | ₩5,500 | ₩5,600 | ₩5,500 | ₩5,580 | +1.45% | 2.4만 |
|---|
| 2025.11.14 | ₩5,550 | ₩5,630 | ₩5,480 | ₩5,520 | -0.54% | 8.3만 |
|---|
| 2025.11.13 | ₩5,480 | ₩5,630 | ₩5,450 | ₩5,560 | +1.46% | 4.7만 |
|---|
| 2025.11.12 | ₩5,400 | ₩5,520 | ₩5,380 | ₩5,480 | +1.48% | 3.7만 |
|---|
| 2025.11.11 | ₩5,390 | ₩5,430 | ₩5,370 | ₩5,380 | -0.19% | 4천 |
|---|
| 2025.11.10 | ₩5,330 | ₩5,390 | ₩5,310 | ₩5,390 | +1.13% | 6.8천 |
|---|
| 2025.11.07 | ₩5,310 | ₩5,380 | ₩5,240 | ₩5,300 | -0.19% | 3.1만 |
|---|
| 2025.11.06 | ₩5,300 | ₩5,360 | ₩5,280 | ₩5,310 | +0.19% | 3.8만 |
|---|
| 2025.11.05 | ₩5,360 | ₩5,390 | ₩5,190 | ₩5,300 | -1.12% | 1.9만 |
|---|
| 2025.11.04 | ₩5,280 | ₩5,360 | ₩5,270 | ₩5,360 | +1.52% | 6.3천 |
|---|
| 2025.11.03 | ₩5,300 | ₩5,310 | ₩5,250 | ₩5,280 | -0.38% | 1.5만 |
|---|
| 2025.10.31 | ₩5,150 | ₩5,360 | ₩5,150 | ₩5,300 | +2.91% | 1.4만 |
|---|
| 2025.10.30 | ₩5,220 | ₩5,220 | ₩5,130 | ₩5,180 | -0.77% | 1.2만 |
|---|
| 2025.10.29 | ₩5,150 | ₩5,170 | ₩5,070 | ₩5,170 | +0.39% | 2.5만 |
|---|
| 2025.10.28 | ₩5,210 | ₩5,220 | ₩5,080 | ₩5,150 | -1.15% | 1.2만 |
|---|
| 2025.10.27 | ₩5,260 | ₩5,310 | ₩5,180 | ₩5,200 | -1.14% | 3.3천 |
|---|
| 2025.10.24 | ₩5,200 | ₩5,250 | ₩5,190 | ₩5,220 | +0.38% | 1.2만 |
|---|
| 2025.10.23 | ₩5,190 | ₩5,190 | ₩5,090 | ₩5,160 | -0.58% | 1.1만 |
|---|
| 2025.10.22 | ₩5,110 | ₩5,170 | ₩5,090 | ₩5,170 | +1.17% | 9.2천 |
|---|
| 2025.10.21 | ₩5,320 | ₩5,320 | ₩5,090 | ₩5,160 | -3.01% | 3.3만 |
|---|
| 2025.10.20 | ₩5,290 | ₩5,370 | ₩5,270 | ₩5,290 | 0.00% | 1.4만 |
|---|
| 2025.10.17 | ₩5,390 | ₩5,390 | ₩5,230 | ₩5,290 | -1.86% | 2만 |
|---|
| 2025.10.16 | ₩5,440 | ₩5,440 | ₩5,350 | ₩5,390 | -0.92% | 1.3만 |
|---|
| 2025.10.15 | ₩5,390 | ₩5,450 | ₩5,370 | ₩5,440 | +0.93% | 1.3천 |
|---|
| 2025.10.14 | ₩5,450 | ₩5,450 | ₩5,350 | ₩5,400 | -0.92% | 5.3천 |
|---|
| 2025.10.13 | ₩5,450 | ₩5,470 | ₩5,440 | ₩5,440 | -0.18% | 1.2천 |
|---|
| 2025.10.10 | ₩5,440 | ₩5,480 | ₩5,430 | ₩5,470 | +0.55% | 7.8천 |
|---|