시장 데이터를 불러오는 중
전체 종목
오로라 과거 주가
039830.KQ · KOSDAQ
주요 제품·사업: 캐릭터디자인,캐릭터완구 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
039830.KQ · KOSDAQ
주요 제품·사업: 캐릭터디자인,캐릭터완구 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,270 | ₩15,270 | ₩14,820 | ₩14,960 | -2.03% | 2.1만 |
| 2026.10.07 | ₩15,160 | ₩15,300 | ₩14,820 | ₩15,100 | -0.40% | 3.5만 |
| 2026.10.06 | ₩15,950 | ₩16,050 | ₩14,850 | ₩15,010 | -5.89% | 7.8만 |
| 2026.10.02 | ₩16,020 | ₩16,420 | ₩15,580 | ₩15,710 | -1.94% | 3.3만 |
| 2026.10.01 | ₩15,460 | ₩16,480 | ₩15,460 | ₩16,020 | +3.62% | 5.5만 |
| 2026.09.30 | ₩15,860 | ₩16,090 | ₩15,430 | ₩15,430 | -2.71% | 2.5만 |
| 2026.09.29 | ₩16,000 | ₩16,160 | ₩15,670 | ₩15,860 | -0.88% | 3.3만 |
| 2026.09.28 | ₩15,530 | ₩15,820 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,290 |
| ₩15,770 |
| +1.55% |
| 2.5만 |
| 2026.09.23 | ₩15,750 | ₩16,290 | ₩15,410 | ₩15,610 | -0.89% | 2.5만 |
|---|
| 2026.09.22 | ₩16,480 | ₩16,630 | ₩15,430 | ₩15,780 | -4.25% | 6.6만 |
|---|
| 2026.09.21 | ₩15,300 | ₩17,240 | ₩15,000 | ₩16,420 | +7.32% | 13.2만 |
|---|
| 2026.09.18 | ₩14,810 | ₩15,700 | ₩14,200 | ₩15,300 | +3.31% | 9.2만 |
|---|
| 2026.09.17 | ₩14,020 | ₩14,370 | ₩13,910 | ₩14,340 | +2.28% | 3.5만 |
|---|
| 2026.09.16 | ₩14,270 | ₩14,540 | ₩13,870 | ₩13,970 | -2.10% | 3.3만 |
|---|
| 2026.09.15 | ₩14,110 | ₩14,680 | ₩13,830 | ₩14,370 | +1.84% | 4.8만 |
|---|
| 2026.09.14 | ₩13,760 | ₩14,230 | ₩13,700 | ₩14,110 | +2.54% | 4만 |
|---|
| 2026.09.11 | ₩14,380 | ₩14,390 | ₩13,950 | ₩14,090 | -2.02% | 3.6만 |
|---|
| 2026.09.10 | ₩14,480 | ₩14,490 | ₩13,900 | ₩14,350 | -0.90% | 5만 |
|---|
| 2026.09.09 | ₩15,000 | ₩15,070 | ₩14,500 | ₩14,500 | -3.33% | 5.3만 |
|---|
| 2026.09.08 | ₩15,320 | ₩15,320 | ₩14,660 | ₩14,810 | -3.33% | 7.4만 |
|---|
| 2026.09.07 | ₩15,270 | ₩15,450 | ₩15,060 | ₩15,230 | -0.26% | 3.5만 |
|---|
| 2026.09.04 | ₩15,680 | ₩16,060 | ₩15,230 | ₩15,270 | -2.61% | 7.3만 |
|---|
| 2026.09.03 | ₩16,600 | ₩16,930 | ₩15,090 | ₩15,510 | -6.57% | 10.4만 |
|---|
| 2026.09.02 | ₩17,310 | ₩17,600 | ₩16,450 | ₩16,570 | -4.27% | 7.4만 |
|---|
| 2026.09.01 | ₩17,530 | ₩17,900 | ₩17,310 | ₩17,490 | -0.23% | 1.2만 |
|---|
| 2026.08.31 | ₩17,700 | ₩17,920 | ₩17,340 | ₩17,710 | +0.06% | 2.4만 |
|---|
| 2026.08.28 | ₩17,880 | ₩18,180 | ₩17,350 | ₩17,700 | -1.01% | 4만 |
|---|
| 2026.08.27 | ₩18,080 | ₩18,150 | ₩17,780 | ₩17,860 | -1.22% | 2.8만 |
|---|
| 2026.08.26 | ₩17,460 | ₩18,110 | ₩17,220 | ₩18,090 | +3.61% | 4.4만 |
|---|
| 2026.08.25 | ₩17,410 | ₩17,680 | ₩16,300 | ₩17,610 | +1.15% | 8.1만 |
|---|
| 2026.08.24 | ₩18,150 | ₩18,200 | ₩17,590 | ₩17,830 | -1.76% | 7.3만 |
|---|
| 2026.08.21 | ₩17,930 | ₩18,250 | ₩17,150 | ₩18,150 | +1.23% | 15.3만 |
|---|
| 2026.08.20 | ₩16,660 | ₩18,290 | ₩16,580 | ₩18,280 | +9.72% | 22.6만 |
|---|
| 2026.08.19 | ₩17,150 | ₩17,160 | ₩15,930 | ₩16,500 | -3.79% | 27만 |
|---|
| 2026.08.18 | ₩20,400 | ₩20,450 | ₩17,020 | ₩17,020 | -16.57% | 82.4만 |
|---|
| 2026.08.14 | ₩23,650 | ₩23,900 | ₩22,450 | ₩23,050 | -2.54% | 12.3만 |
|---|
| 2026.08.13 | ₩22,050 | ₩23,300 | ₩21,500 | ₩23,150 | +4.99% | 8.3만 |
|---|
| 2026.08.12 | ₩22,600 | ₩22,850 | ₩20,900 | ₩22,200 | -1.77% | 10만 |
|---|
| 2026.08.11 | ₩22,650 | ₩24,300 | ₩22,300 | ₩22,800 | +0.66% | 6.8만 |
|---|
| 2026.08.10 | ₩22,650 | ₩23,000 | ₩21,300 | ₩22,850 | +0.88% | 9.3만 |
|---|
| 2026.08.07 | ₩23,500 | ₩24,050 | ₩22,000 | ₩22,800 | -2.98% | 9만 |
|---|
| 2026.08.06 | ₩23,900 | ₩24,250 | ₩22,900 | ₩23,500 | -1.67% | 9.2만 |
|---|
| 2026.08.05 | ₩22,800 | ₩25,000 | ₩22,450 | ₩23,650 | +3.73% | 14.6만 |
|---|
| 2026.08.04 | ₩22,900 | ₩24,100 | ₩22,250 | ₩22,900 | 0.00% | 18.5만 |
|---|
| 2026.08.03 | ₩22,050 | ₩23,000 | ₩21,350 | ₩21,700 | -1.59% | 10.4만 |
|---|
| 2026.07.31 | ₩21,200 | ₩22,150 | ₩19,630 | ₩21,950 | +3.54% | 27.5만 |
|---|
| 2026.07.30 | ₩20,300 | ₩22,350 | ₩19,130 | ₩22,000 | +8.37% | 26.4만 |
|---|
| 2026.07.29 | ₩19,440 | ₩21,300 | ₩18,770 | ₩19,570 | +0.67% | 39.9만 |
|---|
| 2026.07.28 | ₩19,340 | ₩19,340 | ₩16,850 | ₩17,510 | -9.46% | 5.6만 |
|---|
| 2026.07.27 | ₩18,890 | ₩19,610 | ₩18,510 | ₩19,340 | +2.38% | 3.5만 |
|---|
| 2026.07.24 | ₩19,130 | ₩19,220 | ₩18,140 | ₩18,890 | -1.25% | 2.5만 |
|---|
| 2026.07.23 | ₩18,620 | ₩19,500 | ₩18,550 | ₩19,130 | +2.74% | 2.8만 |
|---|
| 2026.07.22 | ₩19,040 | ₩19,900 | ₩18,620 | ₩18,620 | -2.21% | 2.7만 |
|---|
| 2026.07.21 | ₩18,550 | ₩19,060 | ₩18,120 | ₩19,060 | +2.75% | 2.5만 |
|---|
| 2026.07.20 | ₩18,880 | ₩19,490 | ₩17,800 | ₩18,740 | -0.74% | 4.8만 |
|---|
| 2026.07.16 | ₩19,460 | ₩19,880 | ₩18,690 | ₩18,930 | -2.72% | 1.9만 |
|---|
| 2026.07.15 | ₩20,400 | ₩20,400 | ₩19,190 | ₩19,500 | -4.41% | 4.4만 |
|---|
| 2026.07.14 | ₩19,110 | ₩20,300 | ₩17,630 | ₩19,900 | +4.13% | 9.7만 |
|---|
| 2026.07.13 | ₩19,400 | ₩20,700 | ₩18,740 | ₩19,100 | -1.55% | 3.7만 |
|---|
| 2026.07.10 | ₩18,820 | ₩20,300 | ₩18,760 | ₩19,440 | +3.29% | 3.4만 |
|---|
| 2026.07.09 | ₩19,300 | ₩19,970 | ₩18,490 | ₩18,820 | -2.49% | 7.3만 |
|---|
| 2026.07.08 | ₩21,250 | ₩21,450 | ₩19,330 | ₩19,990 | -5.93% | 11.3만 |
|---|
| 2026.07.07 | ₩21,550 | ₩22,750 | ₩20,250 | ₩21,900 | +1.62% | 16.7만 |
|---|
| 2026.07.06 | ₩20,400 | ₩22,650 | ₩20,150 | ₩21,900 | +7.35% | 23.6만 |
|---|
| 2026.07.03 | ₩17,790 | ₩20,450 | ₩17,620 | ₩20,400 | +14.67% | 28.9만 |
|---|
| 2026.07.02 | ₩17,310 | ₩18,440 | ₩16,700 | ₩17,790 | +2.77% | 8.7만 |
|---|
| 2026.07.01 | ₩16,500 | ₩17,340 | ₩16,200 | ₩17,310 | +4.91% | 4.5만 |
|---|
| 2026.06.30 | ₩17,120 | ₩17,400 | ₩16,490 | ₩16,620 | -2.92% | 7.7만 |
|---|
| 2026.06.29 | ₩17,500 | ₩17,660 | ₩16,620 | ₩17,120 | -2.17% | 4.8만 |
|---|
| 2026.06.26 | ₩17,290 | ₩17,410 | ₩16,410 | ₩16,860 | -2.49% | 4.5만 |
|---|
| 2026.06.25 | ₩18,840 | ₩19,320 | ₩17,220 | ₩17,420 | -7.54% | 9.9만 |
|---|
| 2026.06.24 | ₩16,410 | ₩19,000 | ₩16,270 | ₩18,360 | +11.88% | 15.8만 |
|---|
| 2026.06.23 | ₩16,620 | ₩17,000 | ₩15,580 | ₩16,260 | -2.17% | 9.5만 |
|---|
| 2026.06.22 | ₩17,200 | ₩17,300 | ₩16,270 | ₩17,120 | -0.47% | 6.8만 |
|---|
| 2026.06.19 | ₩17,610 | ₩18,040 | ₩16,470 | ₩17,510 | -0.57% | 8.5만 |
|---|
| 2026.06.18 | ₩18,710 | ₩19,050 | ₩17,510 | ₩18,150 | -2.99% | 6.1만 |
|---|
| 2026.06.17 | ₩18,300 | ₩19,590 | ₩18,000 | ₩18,730 | +2.35% | 17.3만 |
|---|
| 2026.06.16 | ₩18,000 | ₩18,750 | ₩17,630 | ₩17,750 | -1.39% | 5.2만 |
|---|
| 2026.06.15 | ₩17,920 | ₩18,030 | ₩17,100 | ₩18,000 | +0.45% | 3.8만 |
|---|
| 2026.06.12 | ₩17,440 | ₩17,840 | ₩16,650 | ₩17,800 | +2.06% | 6만 |
|---|
| 2026.06.11 | ₩16,760 | ₩17,330 | ₩16,330 | ₩17,320 | +3.34% | 4.1만 |
|---|
| 2026.06.10 | ₩17,000 | ₩17,630 | ₩16,265 | ₩16,760 | -1.41% | 5.9만 |
|---|
| 2026.06.09 | ₩16,610 | ₩18,000 | ₩16,210 | ₩17,000 | +2.35% | 6.5만 |
|---|
| 2026.06.08 | ₩17,220 | ₩17,220 | ₩16,220 | ₩16,480 | -4.30% | 6만 |
|---|
| 2026.06.05 | ₩17,790 | ₩17,790 | ₩16,530 | ₩17,470 | -1.80% | 3.4만 |
|---|
| 2026.06.04 | ₩16,800 | ₩17,990 | ₩16,120 | ₩17,790 | +5.89% | 5.2만 |
|---|
| 2026.06.02 | ₩17,530 | ₩17,770 | ₩16,730 | ₩16,890 | -3.65% | 5.8만 |
|---|
| 2026.06.01 | ₩17,800 | ₩17,850 | ₩16,050 | ₩17,530 | -1.52% | 10.4만 |
|---|
| 2026.05.29 | ₩17,800 | ₩17,940 | ₩16,400 | ₩17,630 | -0.96% | 13.8만 |
|---|
| 2026.05.28 | ₩18,380 | ₩18,380 | ₩16,830 | ₩17,600 | -4.24% | 19.7만 |
|---|
| 2026.05.27 | ₩18,300 | ₩18,640 | ₩17,270 | ₩18,380 | +0.44% | 17.7만 |
|---|
| 2026.05.26 | ₩18,910 | ₩18,970 | ₩17,730 | ₩18,410 | -2.64% | 21.7만 |
|---|
| 2026.05.22 | ₩16,270 | ₩19,000 | ₩16,270 | ₩18,910 | +16.23% | 26.8만 |
|---|
| 2026.05.21 | ₩15,000 | ₩16,440 | ₩15,000 | ₩16,300 | +8.67% | 13.9만 |
|---|
| 2026.05.20 | ₩15,360 | ₩15,360 | ₩14,420 | ₩14,890 | -3.06% | 13.4만 |
|---|
| 2026.05.19 | ₩15,700 | ₩15,860 | ₩14,560 | ₩15,420 | -1.78% | 24.6만 |
|---|
| 2026.05.18 | ₩16,480 | ₩16,670 | ₩15,500 | ₩15,860 | -3.76% | 17.9만 |
|---|
| 2026.05.15 | ₩17,110 | ₩17,200 | ₩16,050 | ₩16,480 | -3.68% | 17.6만 |
|---|
| 2026.05.14 | ₩17,330 | ₩18,340 | ₩16,760 | ₩17,100 | -1.33% | 14.8만 |
|---|
| 2026.05.13 | ₩17,400 | ₩17,740 | ₩16,170 | ₩17,010 | -2.24% | 12만 |
|---|
| 2026.05.12 | ₩17,300 | ₩18,100 | ₩16,920 | ₩17,240 | -0.35% | 15.6만 |
|---|
| 2026.05.11 | ₩17,060 | ₩17,730 | ₩16,600 | ₩17,390 | +1.93% | 14.1만 |
|---|
| 2026.05.08 | ₩17,430 | ₩17,430 | ₩16,330 | ₩17,390 | -0.23% | 10.4만 |
|---|
| 2026.05.07 | ₩17,200 | ₩17,780 | ₩16,660 | ₩17,450 | +1.45% | 9.8만 |
|---|
| 2026.05.06 | ₩17,600 | ₩17,880 | ₩16,600 | ₩17,010 | -3.35% | 21.6만 |
|---|
| 2026.05.04 | ₩17,060 | ₩18,450 | ₩16,710 | ₩18,200 | +6.68% | 58.9만 |
|---|
| 2026.04.30 | ₩16,650 | ₩17,840 | ₩15,800 | ₩16,680 | +0.18% | 140.5만 |
|---|
| 2026.04.29 | ₩12,530 | ₩16,280 | ₩12,250 | ₩16,280 | +29.93% | 100.8만 |
|---|
| 2026.04.28 | ₩12,640 | ₩12,830 | ₩12,450 | ₩12,530 | -0.87% | 9.3만 |
|---|
| 2026.04.27 | ₩12,700 | ₩13,320 | ₩12,640 | ₩12,640 | -0.47% | 16만 |
|---|
| 2026.04.24 | ₩12,300 | ₩12,920 | ₩12,110 | ₩12,690 | +3.17% | 12.8만 |
|---|
| 2026.04.23 | ₩13,200 | ₩13,210 | ₩12,110 | ₩12,300 | -6.82% | 23.5만 |
|---|
| 2026.04.22 | ₩13,600 | ₩13,600 | ₩12,820 | ₩13,220 | -2.79% | 24.7만 |
|---|
| 2026.04.21 | ₩12,990 | ₩13,680 | ₩12,000 | ₩13,540 | +4.23% | 69.2만 |
|---|
| 2026.04.20 | ₩11,320 | ₩13,970 | ₩11,200 | ₩13,010 | +14.93% | 215.1만 |
|---|
| 2026.04.17 | ₩10,400 | ₩10,870 | ₩10,390 | ₩10,800 | +3.85% | 6.4만 |
|---|
| 2026.04.16 | ₩10,040 | ₩10,640 | ₩10,040 | ₩10,390 | +3.49% | 7.7만 |
|---|
| 2026.04.15 | ₩9,960 | ₩10,250 | ₩9,770 | ₩10,020 | +0.60% | 6.4만 |
|---|
| 2026.04.14 | ₩9,330 | ₩9,980 | ₩9,260 | ₩9,920 | +6.32% | 7.5만 |
|---|
| 2026.04.13 | ₩9,430 | ₩9,540 | ₩9,180 | ₩9,260 | -1.80% | 6.5만 |
|---|
| 2026.04.10 | ₩9,200 | ₩9,580 | ₩9,150 | ₩9,550 | +3.80% | 5.9만 |
|---|
| 2026.04.09 | ₩9,330 | ₩9,410 | ₩9,110 | ₩9,190 | -1.50% | 4.7만 |
|---|
| 2026.04.08 | ₩9,300 | ₩9,530 | ₩9,170 | ₩9,330 | +0.32% | 7.2만 |
|---|
| 2026.04.07 | ₩9,550 | ₩9,630 | ₩9,190 | ₩9,230 | -3.35% | 3.3만 |
|---|
| 2026.04.06 | ₩9,500 | ₩9,720 | ₩9,250 | ₩9,500 | 0.00% | 3.4만 |
|---|
| 2026.04.03 | ₩9,540 | ₩9,780 | ₩9,310 | ₩9,500 | -0.42% | 4.2만 |
|---|
| 2026.04.02 | ₩10,200 | ₩10,250 | ₩9,430 | ₩9,510 | -6.76% | 4.3만 |
|---|
| 2026.04.01 | ₩9,300 | ₩10,500 | ₩9,300 | ₩10,200 | +9.68% | 8.4만 |
|---|
| 2026.03.31 | ₩9,450 | ₩9,450 | ₩9,040 | ₩9,230 | -2.33% | 5만 |
|---|
| 2026.03.30 | ₩10,020 | ₩10,020 | ₩9,310 | ₩9,450 | -5.69% | 3.3만 |
|---|
| 2026.03.27 | ₩10,080 | ₩10,100 | ₩9,790 | ₩10,040 | -0.40% | 3.5만 |
|---|
| 2026.03.26 | ₩10,130 | ₩10,200 | ₩9,960 | ₩10,100 | -0.30% | 2.5만 |
|---|
| 2026.03.25 | ₩10,100 | ₩10,150 | ₩9,900 | ₩10,130 | +0.30% | 3.3만 |
|---|
| 2026.03.24 | ₩9,850 | ₩10,100 | ₩9,750 | ₩10,100 | +2.54% | 5.5만 |
|---|
| 2026.03.23 | ₩10,170 | ₩10,300 | ₩9,620 | ₩9,670 | -4.92% | 9.7만 |
|---|
| 2026.03.20 | ₩10,330 | ₩10,640 | ₩10,230 | ₩10,320 | -0.10% | 4.9만 |
|---|
| 2026.03.19 | ₩10,270 | ₩10,480 | ₩10,140 | ₩10,230 | -0.39% | 4.3만 |
|---|
| 2026.03.18 | ₩10,880 | ₩11,080 | ₩10,310 | ₩10,400 | -4.41% | 7.1만 |
|---|
| 2026.03.17 | ₩10,590 | ₩10,890 | ₩9,950 | ₩10,790 | +1.89% | 10.9만 |
|---|
| 2026.03.16 | ₩11,020 | ₩11,030 | ₩9,990 | ₩10,420 | -5.44% | 22.7만 |
|---|
| 2026.03.13 | ₩11,130 | ₩11,130 | ₩10,810 | ₩10,940 | -1.71% | 8.5만 |
|---|
| 2026.03.12 | ₩12,500 | ₩12,860 | ₩10,930 | ₩11,260 | -9.92% | 31.5만 |
|---|
| 2026.03.11 | ₩11,860 | ₩12,400 | ₩11,700 | ₩11,960 | +0.84% | 4.9만 |
|---|
| 2026.03.10 | ₩11,610 | ₩11,860 | ₩11,470 | ₩11,800 | +1.64% | 6.4만 |
|---|
| 2026.03.09 | ₩11,990 | ₩11,990 | ₩11,000 | ₩11,250 | -6.17% | 5.1만 |
|---|
| 2026.03.06 | ₩12,000 | ₩12,470 | ₩11,770 | ₩12,370 | +3.08% | 5.1만 |
|---|
| 2026.03.05 | ₩11,500 | ₩12,000 | ₩11,480 | ₩12,000 | +4.35% | 7.5만 |
|---|
| 2026.03.04 | ₩12,850 | ₩12,850 | ₩10,990 | ₩10,990 | -14.47% | 16.2만 |
|---|
| 2026.03.03 | ₩13,560 | ₩13,560 | ₩12,910 | ₩12,980 | -4.28% | 8.4만 |
|---|
| 2026.02.27 | ₩14,460 | ₩14,460 | ₩13,580 | ₩13,590 | -6.02% | 10.8만 |
|---|
| 2026.02.26 | ₩15,230 | ₩15,270 | ₩14,450 | ₩14,460 | -5.06% | 14.4만 |
|---|
| 2026.02.25 | ₩15,440 | ₩15,640 | ₩15,110 | ₩15,320 | -0.78% | 6.5만 |
|---|
| 2026.02.24 | ₩15,500 | ₩15,500 | ₩14,940 | ₩15,290 | -1.35% | 5.8만 |
|---|
| 2026.02.23 | ₩15,610 | ₩15,940 | ₩15,070 | ₩15,370 | -1.54% | 8.4만 |
|---|
| 2026.02.20 | ₩15,440 | ₩15,790 | ₩15,210 | ₩15,550 | +0.71% | 5.5만 |
|---|
| 2026.02.19 | ₩15,230 | ₩15,500 | ₩15,020 | ₩15,330 | +0.66% | 8만 |
|---|
| 2026.02.13 | ₩15,600 | ₩15,700 | ₩15,110 | ₩15,230 | -2.37% | 9.1만 |
|---|
| 2026.02.12 | ₩16,400 | ₩16,420 | ₩15,580 | ₩15,620 | -4.76% | 7.9만 |
|---|
| 2026.02.11 | ₩15,350 | ₩16,870 | ₩15,350 | ₩16,250 | +5.86% | 25.5만 |
|---|
| 2026.02.10 | ₩15,530 | ₩15,770 | ₩15,180 | ₩15,300 | -1.48% | 3.5만 |
|---|
| 2026.02.09 | ₩14,510 | ₩15,760 | ₩14,430 | ₩15,540 | +7.10% | 12.6만 |
|---|
| 2026.02.06 | ₩14,800 | ₩14,800 | ₩13,920 | ₩14,400 | -2.70% | 8.4만 |
|---|
| 2026.02.05 | ₩15,040 | ₩15,210 | ₩14,680 | ₩14,900 | -0.93% | 5.1만 |
|---|
| 2026.02.04 | ₩14,560 | ₩15,640 | ₩14,560 | ₩15,170 | +4.19% | 8.5만 |
|---|
| 2026.02.03 | ₩14,210 | ₩14,630 | ₩13,950 | ₩14,560 | +2.46% | 6.8만 |
|---|
| 2026.02.02 | ₩14,700 | ₩14,860 | ₩13,510 | ₩13,890 | -5.51% | 10만 |
|---|
| 2026.01.30 | ₩15,150 | ₩15,150 | ₩14,400 | ₩14,700 | -2.97% | 4.9만 |
|---|
| 2026.01.29 | ₩14,270 | ₩15,330 | ₩13,770 | ₩15,170 | +6.31% | 12.9만 |
|---|
| 2026.01.28 | ₩14,250 | ₩14,370 | ₩13,900 | ₩14,270 | +0.14% | 6.1만 |
|---|
| 2026.01.27 | ₩14,700 | ₩14,710 | ₩14,240 | ₩14,240 | -3.13% | 3.7만 |
|---|
| 2026.01.26 | ₩14,750 | ₩15,010 | ₩14,530 | ₩14,700 | -0.34% | 4.6만 |
|---|
| 2026.01.23 | ₩14,440 | ₩14,830 | ₩14,130 | ₩14,750 | +2.15% | 7만 |
|---|
| 2026.01.22 | ₩13,880 | ₩14,700 | ₩13,810 | ₩14,440 | +4.03% | 11.6만 |
|---|
| 2026.01.21 | ₩14,100 | ₩14,100 | ₩13,290 | ₩13,880 | -1.56% | 10.5만 |
|---|
| 2026.01.20 | ₩14,130 | ₩14,490 | ₩13,740 | ₩14,150 | +0.14% | 8.4만 |
|---|
| 2026.01.19 | ₩14,360 | ₩14,490 | ₩13,810 | ₩14,130 | -1.60% | 7.6만 |
|---|
| 2026.01.16 | ₩14,650 | ₩15,220 | ₩14,270 | ₩14,410 | -1.64% | 13.8만 |
|---|
| 2026.01.15 | ₩14,300 | ₩14,790 | ₩14,260 | ₩14,650 | +2.45% | 9.1만 |
|---|
| 2026.01.14 | ₩14,430 | ₩14,590 | ₩14,200 | ₩14,380 | -0.35% | 1.9만 |
|---|
| 2026.01.13 | ₩14,400 | ₩14,630 | ₩14,170 | ₩14,430 | +0.21% | 3.9만 |
|---|
| 2026.01.12 | ₩14,080 | ₩14,650 | ₩13,930 | ₩14,360 | +1.99% | 4.3만 |
|---|
| 2026.01.09 | ₩13,620 | ₩14,370 | ₩13,600 | ₩14,080 | +3.38% | 5.7만 |
|---|
| 2026.01.08 | ₩14,150 | ₩14,180 | ₩13,610 | ₩13,620 | -3.75% | 5.5만 |
|---|
| 2026.01.07 | ₩14,330 | ₩14,480 | ₩13,930 | ₩14,150 | -1.26% | 3.5만 |
|---|
| 2026.01.06 | ₩15,440 | ₩15,440 | ₩14,470 | ₩14,480 | -6.22% | 5.7만 |
|---|
| 2026.01.05 | ₩14,200 | ₩15,130 | ₩13,870 | ₩15,100 | +6.34% | 20.7만 |
|---|
| 2026.01.02 | ₩14,420 | ₩14,810 | ₩14,120 | ₩14,200 | -1.53% | 4.4만 |
|---|
| 2025.12.30 | ₩14,650 | ₩14,650 | ₩14,230 | ₩14,420 | -1.57% | 4.4만 |
|---|
| 2025.12.29 | ₩14,890 | ₩14,900 | ₩14,410 | ₩14,470 | -2.82% | 6.1만 |
|---|
| 2025.12.26 | ₩15,410 | ₩15,410 | ₩14,690 | ₩14,690 | -4.67% | 9.1만 |
|---|
| 2025.12.24 | ₩15,630 | ₩15,660 | ₩15,360 | ₩15,440 | -1.22% | 6.7만 |
|---|
| 2025.12.23 | ₩16,050 | ₩16,050 | ₩15,540 | ₩15,630 | -2.62% | 5.1만 |
|---|
| 2025.12.22 | ₩16,250 | ₩16,380 | ₩15,610 | ₩15,920 | -2.03% | 6.6만 |
|---|
| 2025.12.19 | ₩16,120 | ₩16,400 | ₩15,810 | ₩16,090 | -0.19% | 3.8만 |
|---|
| 2025.12.18 | ₩15,800 | ₩16,210 | ₩15,640 | ₩16,120 | +2.03% | 4.2만 |
|---|
| 2025.12.17 | ₩16,140 | ₩16,230 | ₩15,780 | ₩15,870 | -1.67% | 3.5만 |
|---|
| 2025.12.16 | ₩16,200 | ₩16,200 | ₩15,300 | ₩15,900 | -1.85% | 9.9만 |
|---|
| 2025.12.15 | ₩16,180 | ₩16,530 | ₩15,800 | ₩16,110 | -0.43% | 5만 |
|---|
| 2025.12.12 | ₩16,500 | ₩16,540 | ₩15,720 | ₩16,190 | -1.88% | 14.2만 |
|---|
| 2025.12.11 | ₩16,000 | ₩16,840 | ₩15,680 | ₩16,250 | +1.56% | 12만 |
|---|
| 2025.12.10 | ₩16,100 | ₩16,200 | ₩15,740 | ₩15,790 | -1.93% | 12.2만 |
|---|
| 2025.12.09 | ₩16,200 | ₩16,410 | ₩16,050 | ₩16,100 | -0.62% | 3.6만 |
|---|
| 2025.12.08 | ₩16,610 | ₩16,840 | ₩16,020 | ₩16,180 | -2.59% | 8.1만 |
|---|
| 2025.12.05 | ₩17,180 | ₩17,180 | ₩16,540 | ₩16,600 | -3.38% | 7.1만 |
|---|
| 2025.12.04 | ₩17,300 | ₩17,430 | ₩16,800 | ₩17,180 | -0.69% | 10.9만 |
|---|
| 2025.12.03 | ₩16,860 | ₩17,650 | ₩16,520 | ₩17,300 | +2.61% | 17.7만 |
|---|
| 2025.12.02 | ₩16,700 | ₩17,000 | ₩16,150 | ₩16,840 | +0.84% | 13.4만 |
|---|
| 2025.12.01 | ₩16,510 | ₩17,090 | ₩15,990 | ₩16,700 | +1.15% | 12.4만 |
|---|
| 2025.11.28 | ₩15,750 | ₩16,750 | ₩15,530 | ₩16,550 | +5.08% | 10만 |
|---|
| 2025.11.27 | ₩15,010 | ₩16,190 | ₩14,890 | ₩15,700 | +4.60% | 11.8만 |
|---|
| 2025.11.26 | ₩15,380 | ₩15,790 | ₩14,950 | ₩15,060 | -2.08% | 6.3만 |
|---|
| 2025.11.25 | ₩16,000 | ₩16,000 | ₩14,700 | ₩15,280 | -4.50% | 14.5만 |
|---|
| 2025.11.24 | ₩16,410 | ₩16,420 | ₩15,050 | ₩15,590 | -5.00% | 15.7만 |
|---|
| 2025.11.21 | ₩16,450 | ₩17,200 | ₩16,010 | ₩16,420 | -0.18% | 9.9만 |
|---|
| 2025.11.20 | ₩16,400 | ₩17,180 | ₩16,240 | ₩16,950 | +3.35% | 18.2만 |
|---|
| 2025.11.19 | ₩15,740 | ₩16,250 | ₩14,400 | ₩15,900 | +1.02% | 29만 |
|---|
| 2025.11.18 | ₩17,200 | ₩17,200 | ₩15,310 | ₩15,560 | -9.53% | 67.4만 |
|---|
| 2025.11.17 | ₩19,940 | ₩19,950 | ₩17,150 | ₩17,210 | -13.69% | 137.3만 |
|---|
| 2025.11.14 | ₩22,500 | ₩25,550 | ₩21,700 | ₩24,450 | +8.67% | 46만 |
|---|
| 2025.11.13 | ₩22,000 | ₩23,300 | ₩21,650 | ₩23,050 | +4.77% | 14.1만 |
|---|
| 2025.11.12 | ₩22,800 | ₩22,800 | ₩20,800 | ₩22,000 | -3.51% | 20.8만 |
|---|
| 2025.11.11 | ₩23,600 | ₩24,500 | ₩22,250 | ₩22,800 | -3.39% | 23.2만 |
|---|
| 2025.11.10 | ₩23,700 | ₩24,450 | ₩22,200 | ₩24,000 | +1.27% | 25.4만 |
|---|
| 2025.11.07 | ₩21,700 | ₩22,750 | ₩21,500 | ₩22,650 | +4.38% | 13.2만 |
|---|
| 2025.11.06 | ₩22,800 | ₩23,400 | ₩21,850 | ₩22,450 | -1.54% | 14만 |
|---|
| 2025.11.05 | ₩22,850 | ₩23,650 | ₩21,250 | ₩22,450 | -1.75% | 16.8만 |
|---|
| 2025.11.04 | ₩22,450 | ₩23,300 | ₩21,950 | ₩23,100 | +2.90% | 12.9만 |
|---|
| 2025.11.03 | ₩21,750 | ₩23,200 | ₩20,750 | ₩22,450 | +3.22% | 29.5만 |
|---|
| 2025.10.31 | ₩21,650 | ₩22,350 | ₩21,000 | ₩21,750 | +0.46% | 14만 |
|---|
| 2025.10.30 | ₩21,800 | ₩22,250 | ₩21,150 | ₩21,650 | -0.69% | 14.9만 |
|---|
| 2025.10.29 | ₩21,950 | ₩22,650 | ₩21,100 | ₩21,700 | -1.14% | 20.3만 |
|---|
| 2025.10.28 | ₩21,100 | ₩22,000 | ₩20,850 | ₩21,950 | +4.03% | 13.6만 |
|---|
| 2025.10.27 | ₩22,300 | ₩22,300 | ₩20,800 | ₩21,100 | -5.38% | 26만 |
|---|
| 2025.10.24 | ₩22,300 | ₩23,400 | ₩21,150 | ₩22,400 | +0.45% | 20.4만 |
|---|
| 2025.10.23 | ₩21,450 | ₩22,000 | ₩20,650 | ₩21,600 | +0.70% | 14.7만 |
|---|
| 2025.10.22 | ₩21,600 | ₩22,000 | ₩20,000 | ₩21,150 | -2.08% | 14만 |
|---|
| 2025.10.21 | ₩22,300 | ₩22,300 | ₩20,950 | ₩21,600 | -3.14% | 20.7만 |
|---|
| 2025.10.20 | ₩21,950 | ₩22,250 | ₩21,450 | ₩22,100 | +0.68% | 10.9만 |
|---|
| 2025.10.17 | ₩22,450 | ₩23,450 | ₩21,550 | ₩21,550 | -4.01% | 17.9만 |
|---|
| 2025.10.16 | ₩25,200 | ₩25,200 | ₩22,050 | ₩22,050 | -12.50% | 31.2만 |
|---|
| 2025.10.15 | ₩24,700 | ₩25,900 | ₩24,300 | ₩25,200 | +2.02% | 10.7만 |
|---|
| 2025.10.14 | ₩25,200 | ₩25,250 | ₩24,300 | ₩24,700 | -1.98% | 16.4만 |
|---|
| 2025.10.13 | ₩22,800 | ₩25,450 | ₩22,600 | ₩25,300 | +10.96% | 27.3만 |
|---|
| 2025.10.10 | ₩24,900 | ₩24,900 | ₩22,600 | ₩23,250 | -6.63% | 25.5만 |
|---|