시장 데이터를 불러오는 중
전체 종목
YTN 과거 주가
040300.KQ · KOSDAQ
주요 제품·사업: 광고/협찬 및 프로그램 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
040300.KQ · KOSDAQ
주요 제품·사업: 광고/협찬 및 프로그램 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,250 | ₩2,280 | ₩2,215 | ₩2,255 | +0.22% | 5.8만 |
| 2026.10.07 | ₩2,265 | ₩2,305 | ₩2,250 | ₩2,260 | -0.22% | 8.3만 |
| 2026.10.06 | ₩2,290 | ₩2,300 | ₩2,270 | ₩2,275 | -0.66% | 7.3만 |
| 2026.10.02 | ₩2,285 | ₩2,335 | ₩2,260 | ₩2,290 | +0.22% | 10.1만 |
| 2026.10.01 | ₩2,295 | ₩2,295 | ₩2,245 | ₩2,260 | -1.53% | 6.1만 |
| 2026.09.30 | ₩2,265 | ₩2,340 | ₩2,235 | ₩2,270 | +0.22% | 13.6만 |
| 2026.09.29 | ₩2,240 | ₩2,320 | ₩2,215 | ₩2,270 | +1.34% | 17.3만 |
| 2026.09.28 | ₩2,215 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,180 |
| ₩2,255 |
| +1.81% |
| 76.9만 |
| 2026.09.23 | ₩2,240 | ₩2,250 | ₩2,165 | ₩2,190 | -2.23% | 9.5만 |
|---|
| 2026.09.22 | ₩2,280 | ₩2,285 | ₩2,190 | ₩2,230 | -2.19% | 18.8만 |
|---|
| 2026.09.21 | ₩2,260 | ₩2,300 | ₩2,235 | ₩2,265 | +0.22% | 18.2만 |
|---|
| 2026.09.18 | ₩2,380 | ₩2,445 | ₩2,265 | ₩2,305 | -3.15% | 80.8만 |
|---|
| 2026.09.17 | ₩2,445 | ₩2,605 | ₩2,345 | ₩2,390 | -2.25% | 218.3만 |
|---|
| 2026.09.16 | ₩2,995 | ₩3,160 | ₩2,350 | ₩2,390 | -20.20% | 442.6만 |
|---|
| 2026.09.15 | ₩2,135 | ₩2,635 | ₩2,075 | ₩2,635 | +23.42% | 101.2만 |
|---|
| 2026.09.14 | ₩1,969 | ₩2,500 | ₩1,963 | ₩2,030 | +3.10% | 367.7만 |
|---|
| 2026.09.11 | ₩1,972 | ₩1,993 | ₩1,960 | ₩1,971 | -0.05% | 8.1천 |
|---|
| 2026.09.10 | ₩1,982 | ₩1,988 | ₩1,970 | ₩1,972 | -0.50% | 7.7천 |
|---|
| 2026.09.09 | ₩1,982 | ₩1,999 | ₩1,982 | ₩1,992 | +0.50% | 6.3천 |
|---|
| 2026.09.08 | ₩1,998 | ₩2,005 | ₩1,970 | ₩1,993 | -0.25% | 1.3만 |
|---|
| 2026.09.07 | ₩1,994 | ₩2,080 | ₩1,990 | ₩2,010 | +0.80% | 1.1만 |
|---|
| 2026.09.04 | ₩1,996 | ₩2,010 | ₩1,977 | ₩2,000 | +0.20% | 1.2만 |
|---|
| 2026.09.03 | ₩2,015 | ₩2,015 | ₩1,984 | ₩1,995 | -0.99% | 4.4천 |
|---|
| 2026.09.02 | ₩1,998 | ₩2,000 | ₩1,983 | ₩1,989 | -0.45% | 9천 |
|---|
| 2026.09.01 | ₩1,999 | ₩2,015 | ₩1,986 | ₩1,986 | -0.65% | 6.9천 |
|---|
| 2026.08.31 | ₩2,020 | ₩2,020 | ₩1,990 | ₩1,991 | -1.44% | 1.7만 |
|---|
| 2026.08.28 | ₩1,995 | ₩2,020 | ₩1,992 | ₩2,020 | +1.25% | 1.2만 |
|---|
| 2026.08.27 | ₩1,999 | ₩2,010 | ₩1,992 | ₩1,992 | -0.35% | 7.1천 |
|---|
| 2026.08.26 | ₩2,035 | ₩2,040 | ₩1,992 | ₩1,999 | -1.77% | 1.8만 |
|---|
| 2026.08.25 | ₩1,952 | ₩2,045 | ₩1,952 | ₩2,000 | +2.46% | 3.3만 |
|---|
| 2026.08.24 | ₩2,005 | ₩2,005 | ₩1,970 | ₩1,988 | -0.85% | 1.9만 |
|---|
| 2026.08.21 | ₩2,030 | ₩2,070 | ₩1,980 | ₩2,005 | -1.23% | 2.9만 |
|---|
| 2026.08.20 | ₩2,045 | ₩2,065 | ₩2,030 | ₩2,045 | 0.00% | 9천 |
|---|
| 2026.08.19 | ₩2,030 | ₩2,070 | ₩2,005 | ₩2,060 | +1.48% | 2.6만 |
|---|
| 2026.08.18 | ₩2,080 | ₩2,080 | ₩2,030 | ₩2,065 | -0.72% | 1만 |
|---|
| 2026.08.14 | ₩2,070 | ₩2,070 | ₩2,025 | ₩2,050 | -0.97% | 1.4만 |
|---|
| 2026.08.13 | ₩2,085 | ₩2,090 | ₩2,030 | ₩2,055 | -1.44% | 1.6만 |
|---|
| 2026.08.12 | ₩2,085 | ₩2,085 | ₩2,040 | ₩2,050 | -1.68% | 2만 |
|---|
| 2026.08.11 | ₩2,025 | ₩2,060 | ₩2,010 | ₩2,040 | +0.74% | 2.2만 |
|---|
| 2026.08.10 | ₩2,040 | ₩2,065 | ₩2,020 | ₩2,025 | -0.74% | 1.7만 |
|---|
| 2026.08.07 | ₩2,030 | ₩2,060 | ₩2,015 | ₩2,045 | +0.74% | 9.6천 |
|---|
| 2026.08.06 | ₩2,040 | ₩2,100 | ₩2,015 | ₩2,030 | -0.49% | 1.6만 |
|---|
| 2026.08.05 | ₩2,050 | ₩2,105 | ₩2,040 | ₩2,040 | -0.49% | 3.3만 |
|---|
| 2026.08.04 | ₩2,010 | ₩2,085 | ₩2,010 | ₩2,065 | +2.74% | 3.5만 |
|---|
| 2026.08.03 | ₩2,060 | ₩2,075 | ₩2,015 | ₩2,055 | -0.24% | 1.8만 |
|---|
| 2026.07.31 | ₩1,944 | ₩2,045 | ₩1,944 | ₩2,040 | +4.94% | 3.4만 |
|---|
| 2026.07.30 | ₩1,858 | ₩1,945 | ₩1,850 | ₩1,944 | +4.63% | 5.4만 |
|---|
| 2026.07.29 | ₩1,906 | ₩1,937 | ₩1,770 | ₩1,858 | -2.52% | 6.5만 |
|---|
| 2026.07.28 | ₩2,005 | ₩2,015 | ₩1,870 | ₩1,870 | -6.73% | 6.3만 |
|---|
| 2026.07.27 | ₩2,050 | ₩2,080 | ₩2,005 | ₩2,060 | +0.49% | 2.1만 |
|---|
| 2026.07.24 | ₩2,050 | ₩2,060 | ₩2,015 | ₩2,050 | 0.00% | 1.1만 |
|---|
| 2026.07.23 | ₩2,065 | ₩2,065 | ₩2,020 | ₩2,065 | 0.00% | 2.3만 |
|---|
| 2026.07.22 | ₩2,050 | ₩2,070 | ₩2,000 | ₩2,040 | -0.49% | 7.3만 |
|---|
| 2026.07.21 | ₩1,957 | ₩2,095 | ₩1,956 | ₩2,005 | +2.45% | 3만 |
|---|
| 2026.07.20 | ₩1,995 | ₩2,030 | ₩1,950 | ₩1,976 | -0.95% | 6.4만 |
|---|
| 2026.07.16 | ₩1,999 | ₩2,150 | ₩1,994 | ₩2,020 | +1.05% | 4.2만 |
|---|
| 2026.07.15 | ₩1,931 | ₩2,020 | ₩1,931 | ₩2,020 | +4.61% | 3만 |
|---|
| 2026.07.14 | ₩1,947 | ₩1,997 | ₩1,910 | ₩1,937 | -0.51% | 2.8만 |
|---|
| 2026.07.13 | ₩2,005 | ₩2,075 | ₩1,950 | ₩1,950 | -2.74% | 6.6만 |
|---|
| 2026.07.10 | ₩2,020 | ₩2,080 | ₩2,020 | ₩2,050 | +1.49% | 2.6만 |
|---|
| 2026.07.09 | ₩2,000 | ₩2,105 | ₩1,996 | ₩2,020 | +1.00% | 8.3만 |
|---|
| 2026.07.08 | ₩1,991 | ₩2,065 | ₩1,984 | ₩2,020 | +1.46% | 6.1만 |
|---|
| 2026.07.07 | ₩2,040 | ₩2,095 | ₩2,000 | ₩2,055 | +0.74% | 5.5만 |
|---|
| 2026.07.06 | ₩2,050 | ₩2,095 | ₩2,005 | ₩2,060 | +0.49% | 2.2만 |
|---|
| 2026.07.03 | ₩2,020 | ₩2,100 | ₩1,994 | ₩2,055 | +1.73% | 2.7만 |
|---|
| 2026.07.02 | ₩2,100 | ₩2,100 | ₩2,015 | ₩2,020 | -3.81% | 2.4만 |
|---|
| 2026.07.01 | ₩2,045 | ₩2,120 | ₩2,010 | ₩2,100 | +2.69% | 2.7만 |
|---|
| 2026.06.30 | ₩2,000 | ₩2,120 | ₩2,000 | ₩2,045 | +2.25% | 4.3만 |
|---|
| 2026.06.29 | ₩1,941 | ₩2,060 | ₩1,941 | ₩2,020 | +4.07% | 3.9만 |
|---|
| 2026.06.26 | ₩2,050 | ₩2,050 | ₩1,900 | ₩1,969 | -3.95% | 7.6만 |
|---|
| 2026.06.25 | ₩2,030 | ₩2,085 | ₩1,990 | ₩2,050 | +0.99% | 9.3만 |
|---|
| 2026.06.24 | ₩1,984 | ₩2,180 | ₩1,984 | ₩2,060 | +3.83% | 8.6만 |
|---|
| 2026.06.23 | ₩2,155 | ₩2,210 | ₩1,983 | ₩1,989 | -7.70% | 14.1만 |
|---|
| 2026.06.22 | ₩2,240 | ₩2,245 | ₩2,155 | ₩2,215 | -1.12% | 4.9만 |
|---|
| 2026.06.19 | ₩2,320 | ₩2,320 | ₩2,160 | ₩2,200 | -5.17% | 10.5만 |
|---|
| 2026.06.18 | ₩2,440 | ₩2,440 | ₩2,270 | ₩2,320 | -4.92% | 9.7만 |
|---|
| 2026.06.17 | ₩2,380 | ₩2,540 | ₩2,340 | ₩2,425 | +1.89% | 10.4만 |
|---|
| 2026.06.16 | ₩2,390 | ₩2,390 | ₩2,320 | ₩2,340 | -2.09% | 4.3만 |
|---|
| 2026.06.15 | ₩2,350 | ₩2,390 | ₩2,315 | ₩2,355 | +0.21% | 3.6만 |
|---|
| 2026.06.12 | ₩2,295 | ₩2,350 | ₩2,295 | ₩2,340 | +1.96% | 3.5만 |
|---|
| 2026.06.11 | ₩2,235 | ₩2,340 | ₩2,235 | ₩2,295 | +2.68% | 6만 |
|---|
| 2026.06.10 | ₩2,320 | ₩2,370 | ₩2,260 | ₩2,310 | -0.43% | 9.1만 |
|---|
| 2026.06.09 | ₩2,225 | ₩2,370 | ₩2,225 | ₩2,320 | +4.27% | 7.8만 |
|---|
| 2026.06.08 | ₩2,190 | ₩2,375 | ₩2,190 | ₩2,245 | +2.51% | 13.9만 |
|---|
| 2026.06.05 | ₩2,505 | ₩2,505 | ₩2,380 | ₩2,400 | -4.19% | 16.7만 |
|---|
| 2026.06.04 | ₩2,535 | ₩2,570 | ₩2,495 | ₩2,510 | -0.99% | 8.3만 |
|---|
| 2026.06.02 | ₩2,535 | ₩2,635 | ₩2,507 | ₩2,555 | +0.79% | 11.8만 |
|---|
| 2026.06.01 | ₩2,650 | ₩2,675 | ₩2,600 | ₩2,635 | -0.57% | 12.8만 |
|---|
| 2026.05.29 | ₩2,705 | ₩2,760 | ₩2,640 | ₩2,680 | -0.92% | 9.3만 |
|---|
| 2026.05.28 | ₩2,760 | ₩2,760 | ₩2,665 | ₩2,715 | -1.63% | 8.7만 |
|---|
| 2026.05.27 | ₩2,900 | ₩2,900 | ₩2,765 | ₩2,765 | -4.66% | 15.9만 |
|---|
| 2026.05.26 | ₩2,965 | ₩2,965 | ₩2,895 | ₩2,900 | -2.19% | 5.8만 |
|---|
| 2026.05.22 | ₩2,875 | ₩2,940 | ₩2,875 | ₩2,925 | +1.74% | 5.4만 |
|---|
| 2026.05.21 | ₩2,830 | ₩2,905 | ₩2,810 | ₩2,885 | +1.94% | 13.6만 |
|---|
| 2026.05.20 | ₩2,925 | ₩2,930 | ₩2,815 | ₩2,850 | -2.56% | 11.8만 |
|---|
| 2026.05.19 | ₩2,970 | ₩3,050 | ₩2,885 | ₩2,925 | -1.52% | 9.5만 |
|---|
| 2026.05.18 | ₩3,005 | ₩3,025 | ₩2,900 | ₩2,980 | -0.83% | 11만 |
|---|
| 2026.05.15 | ₩3,090 | ₩3,165 | ₩3,010 | ₩3,010 | -2.59% | 16.3만 |
|---|
| 2026.05.14 | ₩3,080 | ₩3,150 | ₩3,070 | ₩3,105 | +0.81% | 7.3만 |
|---|
| 2026.05.13 | ₩3,045 | ₩3,150 | ₩3,045 | ₩3,090 | +1.48% | 6.5만 |
|---|
| 2026.05.12 | ₩3,205 | ₩3,205 | ₩2,995 | ₩3,095 | -3.43% | 19.8만 |
|---|
| 2026.05.11 | ₩3,315 | ₩3,315 | ₩3,160 | ₩3,165 | -4.52% | 19.1만 |
|---|
| 2026.05.08 | ₩3,285 | ₩3,410 | ₩3,250 | ₩3,295 | +0.30% | 13.3만 |
|---|
| 2026.05.07 | ₩3,375 | ₩3,375 | ₩3,270 | ₩3,285 | -2.67% | 15만 |
|---|
| 2026.05.06 | ₩3,490 | ₩3,500 | ₩3,345 | ₩3,375 | -3.30% | 26.3만 |
|---|
| 2026.05.04 | ₩3,500 | ₩3,560 | ₩3,470 | ₩3,485 | -0.43% | 19.8만 |
|---|
| 2026.04.30 | ₩3,475 | ₩3,520 | ₩3,455 | ₩3,470 | -0.14% | 17만 |
|---|
| 2026.04.29 | ₩3,445 | ₩3,540 | ₩3,440 | ₩3,475 | +0.87% | 21.8만 |
|---|
| 2026.04.28 | ₩3,545 | ₩3,745 | ₩3,440 | ₩3,440 | -2.96% | 61.2만 |
|---|
| 2026.04.27 | ₩3,525 | ₩3,580 | ₩3,475 | ₩3,530 | +0.14% | 25.1만 |
|---|
| 2026.04.24 | ₩3,460 | ₩3,535 | ₩3,460 | ₩3,505 | +1.30% | 17.7만 |
|---|
| 2026.04.23 | ₩3,495 | ₩3,525 | ₩3,455 | ₩3,455 | -1.14% | 17.6만 |
|---|
| 2026.04.22 | ₩3,470 | ₩3,510 | ₩3,450 | ₩3,455 | -0.43% | 12.6만 |
|---|
| 2026.04.21 | ₩3,470 | ₩3,575 | ₩3,450 | ₩3,490 | +0.58% | 41.6만 |
|---|
| 2026.04.20 | ₩3,525 | ₩3,580 | ₩3,490 | ₩3,490 | -0.99% | 48.2만 |
|---|
| 2026.04.17 | ₩3,470 | ₩3,975 | ₩3,420 | ₩3,525 | +1.59% | 551.9만 |
|---|
| 2026.04.16 | ₩3,445 | ₩3,550 | ₩3,435 | ₩3,445 | 0.00% | 39.2만 |
|---|
| 2026.04.15 | ₩3,435 | ₩3,520 | ₩3,395 | ₩3,430 | -0.15% | 38.2만 |
|---|
| 2026.04.14 | ₩3,400 | ₩3,560 | ₩3,375 | ₩3,415 | +0.44% | 51만 |
|---|
| 2026.04.13 | ₩3,370 | ₩3,450 | ₩3,345 | ₩3,365 | -0.15% | 35.2만 |
|---|
| 2026.04.10 | ₩3,290 | ₩3,790 | ₩3,290 | ₩3,415 | +3.80% | 575.3만 |
|---|
| 2026.04.09 | ₩3,120 | ₩3,930 | ₩3,095 | ₩3,290 | +5.45% | 982.5만 |
|---|
| 2026.04.08 | ₩3,085 | ₩3,145 | ₩3,085 | ₩3,140 | +1.78% | 6.6만 |
|---|
| 2026.04.07 | ₩3,090 | ₩3,125 | ₩3,055 | ₩3,060 | -0.97% | 4만 |
|---|
| 2026.04.06 | ₩3,130 | ₩3,180 | ₩3,080 | ₩3,080 | -1.60% | 9.2만 |
|---|
| 2026.04.03 | ₩3,180 | ₩3,180 | ₩3,120 | ₩3,130 | -1.57% | 7.9만 |
|---|
| 2026.04.02 | ₩3,125 | ₩3,180 | ₩3,090 | ₩3,155 | +0.96% | 15.9만 |
|---|
| 2026.04.01 | ₩3,075 | ₩3,525 | ₩3,070 | ₩3,115 | +1.30% | 141.8만 |
|---|
| 2026.03.31 | ₩3,020 | ₩3,095 | ₩3,005 | ₩3,010 | -0.33% | 4.5만 |
|---|
| 2026.03.30 | ₩3,100 | ₩3,100 | ₩3,045 | ₩3,075 | -0.81% | 4만 |
|---|
| 2026.03.27 | ₩3,155 | ₩3,175 | ₩3,095 | ₩3,130 | -0.79% | 9.8만 |
|---|
| 2026.03.26 | ₩3,280 | ₩3,280 | ₩3,180 | ₩3,195 | -2.59% | 10.4만 |
|---|
| 2026.03.25 | ₩3,200 | ₩3,265 | ₩3,180 | ₩3,245 | +1.41% | 6.2만 |
|---|
| 2026.03.24 | ₩3,140 | ₩3,380 | ₩3,125 | ₩3,170 | +0.96% | 15.5만 |
|---|
| 2026.03.23 | ₩3,245 | ₩3,270 | ₩3,105 | ₩3,130 | -3.54% | 8.9만 |
|---|
| 2026.03.20 | ₩3,205 | ₩3,300 | ₩3,205 | ₩3,245 | +1.25% | 7.6만 |
|---|
| 2026.03.19 | ₩3,210 | ₩3,245 | ₩3,185 | ₩3,220 | +0.31% | 6만 |
|---|
| 2026.03.18 | ₩3,230 | ₩3,295 | ₩3,225 | ₩3,250 | +0.62% | 4.7만 |
|---|
| 2026.03.17 | ₩3,245 | ₩3,260 | ₩3,225 | ₩3,240 | -0.15% | 4.2만 |
|---|
| 2026.03.16 | ₩3,390 | ₩3,390 | ₩3,215 | ₩3,245 | -4.28% | 7.5만 |
|---|
| 2026.03.13 | ₩3,255 | ₩3,355 | ₩3,220 | ₩3,320 | +2.00% | 4.3만 |
|---|
| 2026.03.12 | ₩3,235 | ₩3,380 | ₩3,230 | ₩3,280 | +1.39% | 7.2만 |
|---|
| 2026.03.11 | ₩3,235 | ₩3,375 | ₩3,230 | ₩3,295 | +1.85% | 6.9만 |
|---|
| 2026.03.10 | ₩3,225 | ₩3,290 | ₩3,185 | ₩3,220 | -0.16% | 9.2만 |
|---|
| 2026.03.09 | ₩3,285 | ₩3,285 | ₩3,150 | ₩3,185 | -3.04% | 13.4만 |
|---|
| 2026.03.06 | ₩3,360 | ₩3,410 | ₩3,285 | ₩3,325 | -1.04% | 12.2만 |
|---|
| 2026.03.05 | ₩3,095 | ₩3,430 | ₩3,095 | ₩3,400 | +9.85% | 30.1만 |
|---|
| 2026.03.04 | ₩3,255 | ₩3,325 | ₩3,050 | ₩3,055 | -6.14% | 42.3만 |
|---|
| 2026.03.03 | ₩3,525 | ₩3,565 | ₩3,400 | ₩3,400 | -3.55% | 20.7만 |
|---|
| 2026.02.27 | ₩3,635 | ₩3,635 | ₩3,510 | ₩3,525 | -3.03% | 17.8만 |
|---|
| 2026.02.26 | ₩3,680 | ₩3,680 | ₩3,615 | ₩3,640 | -1.09% | 23.2만 |
|---|
| 2026.02.25 | ₩3,720 | ₩3,735 | ₩3,665 | ₩3,685 | -0.94% | 20.7만 |
|---|
| 2026.02.24 | ₩3,780 | ₩3,790 | ₩3,660 | ₩3,720 | -1.59% | 27.3만 |
|---|
| 2026.02.23 | ₩3,690 | ₩3,970 | ₩3,660 | ₩3,755 | +1.76% | 173.6만 |
|---|
| 2026.02.20 | ₩3,655 | ₩3,700 | ₩3,615 | ₩3,665 | +0.27% | 18.6만 |
|---|
| 2026.02.19 | ₩3,700 | ₩3,710 | ₩3,630 | ₩3,680 | -0.54% | 20만 |
|---|
| 2026.02.13 | ₩3,705 | ₩3,755 | ₩3,645 | ₩3,655 | -1.35% | 22.8만 |
|---|
| 2026.02.12 | ₩3,645 | ₩3,765 | ₩3,615 | ₩3,710 | +1.78% | 40.8만 |
|---|
| 2026.02.11 | ₩3,580 | ₩3,685 | ₩3,550 | ₩3,625 | +1.26% | 55.3만 |
|---|
| 2026.02.10 | ₩3,430 | ₩3,990 | ₩3,430 | ₩3,580 | +4.37% | 549.7만 |
|---|
| 2026.02.09 | ₩3,455 | ₩3,480 | ₩3,430 | ₩3,430 | -0.72% | 8.6만 |
|---|
| 2026.02.06 | ₩3,505 | ₩3,535 | ₩3,405 | ₩3,450 | -1.57% | 23.3만 |
|---|
| 2026.02.05 | ₩3,575 | ₩3,930 | ₩3,515 | ₩3,525 | -1.40% | 169.6만 |
|---|
| 2026.02.04 | ₩3,530 | ₩3,575 | ₩3,515 | ₩3,570 | +1.13% | 10.7만 |
|---|
| 2026.02.03 | ₩3,580 | ₩3,580 | ₩3,500 | ₩3,530 | -1.40% | 16.3만 |
|---|
| 2026.02.02 | ₩3,480 | ₩3,645 | ₩3,475 | ₩3,580 | +2.87% | 38.6만 |
|---|
| 2026.01.30 | ₩3,555 | ₩3,570 | ₩3,480 | ₩3,535 | -0.56% | 16.6만 |
|---|
| 2026.01.29 | ₩3,565 | ₩3,585 | ₩3,525 | ₩3,560 | -0.14% | 20.9만 |
|---|
| 2026.01.28 | ₩3,620 | ₩3,620 | ₩3,535 | ₩3,565 | -1.52% | 18.9만 |
|---|
| 2026.01.27 | ₩3,590 | ₩3,615 | ₩3,545 | ₩3,580 | -0.28% | 14.9만 |
|---|
| 2026.01.26 | ₩3,570 | ₩3,650 | ₩3,540 | ₩3,580 | +0.28% | 24.9만 |
|---|
| 2026.01.23 | ₩3,555 | ₩3,625 | ₩3,510 | ₩3,565 | +0.28% | 17.6만 |
|---|
| 2026.01.22 | ₩3,545 | ₩3,635 | ₩3,540 | ₩3,555 | +0.28% | 19.8만 |
|---|
| 2026.01.21 | ₩3,600 | ₩3,645 | ₩3,480 | ₩3,545 | -1.53% | 25.4만 |
|---|
| 2026.01.20 | ₩3,620 | ₩3,720 | ₩3,535 | ₩3,645 | +0.69% | 22.5만 |
|---|
| 2026.01.19 | ₩3,600 | ₩3,650 | ₩3,555 | ₩3,555 | -1.25% | 17.4만 |
|---|
| 2026.01.16 | ₩3,685 | ₩3,720 | ₩3,600 | ₩3,625 | -1.63% | 16만 |
|---|
| 2026.01.15 | ₩3,660 | ₩3,695 | ₩3,625 | ₩3,685 | +0.68% | 16.6만 |
|---|
| 2026.01.14 | ₩3,710 | ₩3,765 | ₩3,650 | ₩3,660 | -1.35% | 22.8만 |
|---|
| 2026.01.13 | ₩3,800 | ₩3,910 | ₩3,680 | ₩3,710 | -2.37% | 41.6만 |
|---|
| 2026.01.12 | ₩3,695 | ₩3,820 | ₩3,660 | ₩3,800 | +2.84% | 40만 |
|---|
| 2026.01.09 | ₩3,615 | ₩3,955 | ₩3,590 | ₩3,690 | +2.07% | 132.9만 |
|---|
| 2026.01.08 | ₩3,595 | ₩3,650 | ₩3,495 | ₩3,620 | +0.70% | 30.3만 |
|---|
| 2026.01.07 | ₩3,555 | ₩3,750 | ₩3,420 | ₩3,600 | +1.27% | 62.2만 |
|---|
| 2026.01.06 | ₩3,710 | ₩3,735 | ₩3,545 | ₩3,575 | -3.64% | 31.3만 |
|---|
| 2026.01.05 | ₩3,715 | ₩3,780 | ₩3,710 | ₩3,735 | +0.54% | 21.4만 |
|---|
| 2026.01.02 | ₩3,735 | ₩3,780 | ₩3,720 | ₩3,735 | 0.00% | 19.8만 |
|---|
| 2025.12.30 | ₩3,825 | ₩3,850 | ₩3,735 | ₩3,735 | -2.35% | 34.1만 |
|---|
| 2025.12.29 | ₩3,820 | ₩3,910 | ₩3,790 | ₩3,820 | 0.00% | 38.2만 |
|---|
| 2025.12.26 | ₩3,885 | ₩4,000 | ₩3,800 | ₩3,810 | -1.93% | 48.7만 |
|---|
| 2025.12.24 | ₩3,900 | ₩4,080 | ₩3,875 | ₩3,875 | -0.64% | 109.2만 |
|---|
| 2025.12.23 | ₩3,875 | ₩4,170 | ₩3,810 | ₩3,875 | 0.00% | 219.1만 |
|---|
| 2025.12.22 | ₩3,865 | ₩3,935 | ₩3,850 | ₩3,855 | -0.26% | 66.6만 |
|---|
| 2025.12.19 | ₩3,995 | ₩4,125 | ₩3,845 | ₩3,850 | -3.63% | 155.2만 |
|---|
| 2025.12.18 | ₩3,770 | ₩4,350 | ₩3,710 | ₩3,910 | +3.71% | 483.8만 |
|---|
| 2025.12.17 | ₩3,960 | ₩3,980 | ₩3,775 | ₩3,775 | -4.67% | 73.8만 |
|---|
| 2025.12.16 | ₩3,980 | ₩4,290 | ₩3,915 | ₩4,005 | +0.63% | 290.1만 |
|---|
| 2025.12.15 | ₩3,760 | ₩4,260 | ₩3,760 | ₩3,935 | +4.65% | 295.9만 |
|---|
| 2025.12.12 | ₩3,880 | ₩4,125 | ₩3,815 | ₩3,855 | -0.64% | 127.3만 |
|---|
| 2025.12.11 | ₩4,085 | ₩4,095 | ₩3,865 | ₩3,865 | -5.39% | 114.3만 |
|---|
| 2025.12.10 | ₩3,750 | ₩4,410 | ₩3,720 | ₩4,085 | +8.93% | 997.5만 |
|---|
| 2025.12.09 | ₩3,785 | ₩3,825 | ₩3,730 | ₩3,750 | -0.92% | 43만 |
|---|
| 2025.12.08 | ₩3,950 | ₩3,990 | ₩3,755 | ₩3,825 | -3.16% | 95.6만 |
|---|
| 2025.12.05 | ₩3,995 | ₩4,075 | ₩3,860 | ₩3,885 | -2.75% | 107.8만 |
|---|
| 2025.12.04 | ₩4,285 | ₩4,290 | ₩4,010 | ₩4,060 | -5.25% | 144만 |
|---|
| 2025.12.03 | ₩4,360 | ₩4,600 | ₩4,275 | ₩4,285 | -1.72% | 341.3만 |
|---|
| 2025.12.02 | ₩4,510 | ₩4,800 | ₩4,245 | ₩4,305 | -4.55% | 830.3만 |
|---|
| 2025.12.01 | ₩4,380 | ₩4,900 | ₩4,165 | ₩4,435 | +1.26% | 2413.9만 |
|---|
| 2025.11.28 | ₩3,185 | ₩4,165 | ₩3,180 | ₩4,165 | +30.77% | 975.2만 |
|---|
| 2025.11.27 | ₩3,305 | ₩3,350 | ₩3,205 | ₩3,205 | -3.03% | 57.8만 |
|---|
| 2025.11.26 | ₩3,405 | ₩3,540 | ₩3,315 | ₩3,315 | -2.64% | 100.4만 |
|---|
| 2025.11.25 | ₩3,470 | ₩3,695 | ₩3,380 | ₩3,410 | -1.73% | 234만 |
|---|
| 2025.11.24 | ₩3,345 | ₩3,840 | ₩3,330 | ₩3,560 | +6.43% | 960.2만 |
|---|
| 2025.11.21 | ₩3,160 | ₩3,970 | ₩3,130 | ₩3,380 | +6.96% | 1090.1만 |
|---|
| 2025.11.20 | ₩3,225 | ₩3,380 | ₩3,220 | ₩3,260 | +1.09% | 53.1만 |
|---|
| 2025.11.19 | ₩3,335 | ₩3,480 | ₩3,200 | ₩3,210 | -3.75% | 69.6만 |
|---|
| 2025.11.18 | ₩3,510 | ₩3,570 | ₩3,320 | ₩3,330 | -5.13% | 84.6만 |
|---|
| 2025.11.17 | ₩3,525 | ₩3,870 | ₩3,450 | ₩3,585 | +1.70% | 316.6만 |
|---|
| 2025.11.14 | ₩3,815 | ₩4,340 | ₩3,510 | ₩3,510 | -7.99% | 924.1만 |
|---|
| 2025.11.13 | ₩3,785 | ₩3,850 | ₩3,730 | ₩3,810 | +0.66% | 60.4만 |
|---|
| 2025.11.12 | ₩3,805 | ₩3,820 | ₩3,750 | ₩3,820 | +0.39% | 51.6만 |
|---|
| 2025.11.11 | ₩3,920 | ₩3,920 | ₩3,745 | ₩3,760 | -4.08% | 114.3만 |
|---|
| 2025.11.10 | ₩3,785 | ₩4,435 | ₩3,750 | ₩3,970 | +4.89% | 1520.8만 |
|---|
| 2025.11.07 | ₩3,930 | ₩4,565 | ₩3,445 | ₩3,780 | -3.82% | 3838.8만 |
|---|
| 2025.11.06 | ₩2,790 | ₩3,575 | ₩2,750 | ₩3,575 | +28.14% | 1354.6만 |
|---|
| 2025.11.05 | ₩2,750 | ₩3,105 | ₩2,650 | ₩2,750 | 0.00% | 216.6만 |
|---|
| 2025.11.04 | ₩2,685 | ₩2,780 | ₩2,685 | ₩2,750 | +2.42% | 6.1만 |
|---|
| 2025.11.03 | ₩2,720 | ₩2,725 | ₩2,680 | ₩2,685 | -1.29% | 8.1만 |
|---|
| 2025.10.31 | ₩2,715 | ₩2,745 | ₩2,710 | ₩2,720 | +0.18% | 2.7만 |
|---|
| 2025.10.30 | ₩2,735 | ₩2,760 | ₩2,715 | ₩2,720 | -0.55% | 7.3만 |
|---|
| 2025.10.29 | ₩2,765 | ₩2,765 | ₩2,725 | ₩2,735 | -1.08% | 3.8만 |
|---|
| 2025.10.28 | ₩2,780 | ₩2,785 | ₩2,720 | ₩2,745 | -1.26% | 11.1만 |
|---|
| 2025.10.27 | ₩2,780 | ₩2,815 | ₩2,755 | ₩2,760 | -0.72% | 17.6만 |
|---|
| 2025.10.24 | ₩2,715 | ₩3,180 | ₩2,690 | ₩2,760 | +1.66% | 159.4만 |
|---|
| 2025.10.23 | ₩2,700 | ₩2,725 | ₩2,700 | ₩2,720 | +0.74% | 1.2만 |
|---|
| 2025.10.22 | ₩2,690 | ₩2,735 | ₩2,680 | ₩2,725 | +1.30% | 2.8만 |
|---|
| 2025.10.21 | ₩2,670 | ₩2,720 | ₩2,670 | ₩2,690 | +0.75% | 3만 |
|---|
| 2025.10.20 | ₩2,650 | ₩2,700 | ₩2,630 | ₩2,670 | +0.75% | 2.1만 |
|---|
| 2025.10.17 | ₩2,690 | ₩2,690 | ₩2,640 | ₩2,640 | -1.86% | 4만 |
|---|
| 2025.10.16 | ₩2,665 | ₩2,760 | ₩2,665 | ₩2,670 | +0.19% | 7.3만 |
|---|
| 2025.10.15 | ₩2,640 | ₩2,725 | ₩2,630 | ₩2,690 | +1.89% | 3.9만 |
|---|
| 2025.10.14 | ₩2,655 | ₩2,665 | ₩2,625 | ₩2,625 | -1.13% | 4.8만 |
|---|
| 2025.10.13 | ₩2,640 | ₩2,680 | ₩2,630 | ₩2,640 | 0.00% | 3.2만 |
|---|
| 2025.10.10 | ₩2,700 | ₩2,705 | ₩2,645 | ₩2,675 | -0.93% | 11.1만 |
|---|