시장 데이터를 불러오는 중
전체 종목
KT지니뮤직 과거 주가
043610.KQ · KOSDAQ
주요 제품·사업: 디지털 음악 서비스 및 음원유통
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
043610.KQ · KOSDAQ
주요 제품·사업: 디지털 음악 서비스 및 음원유통
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,055 | ₩1,055 | ₩1,055 | ₩1,055 | 0.00% | 0 |
| 2026.10.07 | ₩1,055 | ₩1,055 | ₩1,055 | ₩1,055 | 0.00% | 0 |
| 2026.10.06 | ₩1,055 | ₩1,055 | ₩1,055 | ₩1,055 | 0.00% | 0 |
| 2026.10.02 | ₩1,055 | ₩1,055 | ₩1,055 | ₩1,055 | 0.00% | 0 |
| 2026.10.01 | ₩1,062 | ₩1,083 | ₩1,054 | ₩1,055 | -0.66% | 26.9만 |
| 2026.09.30 | ₩1,124 | ₩1,124 | ₩1,080 | ₩1,092 | -2.85% | 10.5만 |
| 2026.09.29 | ₩1,137 | ₩1,141 | ₩1,108 | ₩1,118 | -1.67% | 17.3만 |
| 2026.09.28 | ₩1,164 | ₩1,164 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,126 |
| ₩1,159 |
| -0.43% |
| 13만 |
| 2026.09.23 | ₩1,169 | ₩1,170 | ₩1,153 | ₩1,164 | -0.43% | 2.5만 |
|---|
| 2026.09.22 | ₩1,182 | ₩1,195 | ₩1,150 | ₩1,168 | -1.18% | 7.3만 |
|---|
| 2026.09.21 | ₩1,192 | ₩1,192 | ₩1,172 | ₩1,181 | -0.92% | 2.4만 |
|---|
| 2026.09.18 | ₩1,194 | ₩1,202 | ₩1,173 | ₩1,193 | -0.08% | 6.5만 |
|---|
| 2026.09.17 | ₩1,199 | ₩1,201 | ₩1,182 | ₩1,195 | -0.33% | 3.5만 |
|---|
| 2026.09.16 | ₩1,201 | ₩1,205 | ₩1,182 | ₩1,199 | -0.17% | 2.2만 |
|---|
| 2026.09.15 | ₩1,186 | ₩1,206 | ₩1,182 | ₩1,201 | +1.26% | 3.8만 |
|---|
| 2026.09.14 | ₩1,186 | ₩1,196 | ₩1,172 | ₩1,196 | +0.84% | 2.3만 |
|---|
| 2026.09.11 | ₩1,172 | ₩1,199 | ₩1,170 | ₩1,188 | +1.37% | 1.3만 |
|---|
| 2026.09.10 | ₩1,178 | ₩1,186 | ₩1,164 | ₩1,182 | +0.34% | 2.1만 |
|---|
| 2026.09.09 | ₩1,159 | ₩1,182 | ₩1,159 | ₩1,178 | +1.64% | 9.8만 |
|---|
| 2026.09.08 | ₩1,177 | ₩1,182 | ₩1,151 | ₩1,182 | +0.42% | 8만 |
|---|
| 2026.09.07 | ₩1,189 | ₩1,195 | ₩1,177 | ₩1,184 | -0.42% | 4.2만 |
|---|
| 2026.09.04 | ₩1,164 | ₩1,200 | ₩1,163 | ₩1,197 | +2.84% | 3.5만 |
|---|
| 2026.09.03 | ₩1,151 | ₩1,227 | ₩1,145 | ₩1,180 | +2.52% | 6.1만 |
|---|
| 2026.09.02 | ₩1,193 | ₩1,193 | ₩1,160 | ₩1,172 | -1.76% | 4.4만 |
|---|
| 2026.09.01 | ₩1,160 | ₩1,195 | ₩1,143 | ₩1,193 | +2.84% | 9.1만 |
|---|
| 2026.08.31 | ₩1,152 | ₩1,185 | ₩1,140 | ₩1,172 | +1.74% | 9.2만 |
|---|
| 2026.08.28 | ₩1,193 | ₩1,193 | ₩1,154 | ₩1,185 | -0.67% | 4.8만 |
|---|
| 2026.08.27 | ₩1,180 | ₩1,203 | ₩1,170 | ₩1,193 | +1.10% | 8.6만 |
|---|
| 2026.08.26 | ₩1,171 | ₩1,194 | ₩1,171 | ₩1,177 | +0.51% | 10만 |
|---|
| 2026.08.25 | ₩1,197 | ₩1,203 | ₩1,150 | ₩1,187 | -0.84% | 10.5만 |
|---|
| 2026.08.24 | ₩1,220 | ₩1,224 | ₩1,197 | ₩1,197 | -1.89% | 3.1만 |
|---|
| 2026.08.21 | ₩1,237 | ₩1,237 | ₩1,184 | ₩1,220 | -1.37% | 5.3만 |
|---|
| 2026.08.20 | ₩1,217 | ₩1,247 | ₩1,217 | ₩1,239 | +1.81% | 4.9만 |
|---|
| 2026.08.19 | ₩1,219 | ₩1,226 | ₩1,193 | ₩1,226 | +0.57% | 7.3만 |
|---|
| 2026.08.18 | ₩1,233 | ₩1,250 | ₩1,190 | ₩1,218 | -1.22% | 18.5만 |
|---|
| 2026.08.14 | ₩1,234 | ₩1,255 | ₩1,222 | ₩1,234 | 0.00% | 27.7만 |
|---|
| 2026.08.13 | ₩1,300 | ₩1,300 | ₩1,250 | ₩1,265 | -2.69% | 9.2만 |
|---|
| 2026.08.12 | ₩1,321 | ₩1,323 | ₩1,300 | ₩1,305 | -1.21% | 4.5만 |
|---|
| 2026.08.11 | ₩1,286 | ₩1,333 | ₩1,286 | ₩1,322 | +2.80% | 7만 |
|---|
| 2026.08.10 | ₩1,293 | ₩1,305 | ₩1,252 | ₩1,296 | +0.23% | 7.5만 |
|---|
| 2026.08.07 | ₩1,283 | ₩1,285 | ₩1,246 | ₩1,279 | -0.31% | 6.6만 |
|---|
| 2026.08.06 | ₩1,261 | ₩1,261 | ₩1,225 | ₩1,248 | -1.03% | 4.7만 |
|---|
| 2026.08.05 | ₩1,230 | ₩1,262 | ₩1,223 | ₩1,247 | +1.38% | 14.6만 |
|---|
| 2026.08.04 | ₩1,236 | ₩1,243 | ₩1,214 | ₩1,225 | -0.89% | 33.8만 |
|---|
| 2026.08.03 | ₩1,285 | ₩1,302 | ₩1,227 | ₩1,275 | -0.78% | 10.2만 |
|---|
| 2026.07.31 | ₩1,320 | ₩1,364 | ₩1,281 | ₩1,283 | -2.80% | 11.3만 |
|---|
| 2026.07.30 | ₩1,220 | ₩1,347 | ₩1,220 | ₩1,347 | +10.41% | 6.5만 |
|---|
| 2026.07.29 | ₩1,352 | ₩1,357 | ₩1,215 | ₩1,314 | -2.81% | 14.8만 |
|---|
| 2026.07.28 | ₩1,419 | ₩1,419 | ₩1,285 | ₩1,355 | -4.51% | 3.6만 |
|---|
| 2026.07.27 | ₩1,434 | ₩1,434 | ₩1,385 | ₩1,406 | -1.95% | 2.7만 |
|---|
| 2026.07.24 | ₩1,398 | ₩1,437 | ₩1,386 | ₩1,403 | +0.36% | 1.5만 |
|---|
| 2026.07.23 | ₩1,350 | ₩1,429 | ₩1,350 | ₩1,398 | +3.56% | 3.6만 |
|---|
| 2026.07.22 | ₩1,366 | ₩1,415 | ₩1,364 | ₩1,368 | +0.15% | 2.4만 |
|---|
| 2026.07.21 | ₩1,329 | ₩1,380 | ₩1,329 | ₩1,376 | +3.54% | 4.1만 |
|---|
| 2026.07.20 | ₩1,390 | ₩1,413 | ₩1,354 | ₩1,389 | -0.07% | 2.6만 |
|---|
| 2026.07.16 | ₩1,365 | ₩1,384 | ₩1,362 | ₩1,379 | +1.03% | 2.2만 |
|---|
| 2026.07.15 | ₩1,384 | ₩1,384 | ₩1,348 | ₩1,375 | -0.65% | 3.5만 |
|---|
| 2026.07.14 | ₩1,352 | ₩1,393 | ₩1,350 | ₩1,367 | +1.11% | 11.5만 |
|---|
| 2026.07.13 | ₩1,410 | ₩1,423 | ₩1,370 | ₩1,402 | -0.57% | 3만 |
|---|
| 2026.07.10 | ₩1,387 | ₩1,438 | ₩1,387 | ₩1,410 | +1.66% | 5.7만 |
|---|
| 2026.07.09 | ₩1,386 | ₩1,429 | ₩1,329 | ₩1,399 | +0.94% | 3.3만 |
|---|
| 2026.07.08 | ₩1,428 | ₩1,428 | ₩1,376 | ₩1,422 | -0.42% | 3.1만 |
|---|
| 2026.07.07 | ₩1,383 | ₩1,438 | ₩1,383 | ₩1,428 | +3.25% | 2.5만 |
|---|
| 2026.07.06 | ₩1,420 | ₩1,429 | ₩1,395 | ₩1,423 | +0.21% | 2.3만 |
|---|
| 2026.07.03 | ₩1,421 | ₩1,433 | ₩1,368 | ₩1,421 | 0.00% | 3.8만 |
|---|
| 2026.07.02 | ₩1,352 | ₩1,447 | ₩1,352 | ₩1,421 | +5.10% | 4.1만 |
|---|
| 2026.07.01 | ₩1,333 | ₩1,391 | ₩1,333 | ₩1,385 | +3.90% | 5.3만 |
|---|
| 2026.06.30 | ₩1,349 | ₩1,363 | ₩1,332 | ₩1,348 | -0.07% | 6.1만 |
|---|
| 2026.06.29 | ₩1,228 | ₩1,350 | ₩1,228 | ₩1,350 | +9.93% | 6.6만 |
|---|
| 2026.06.26 | ₩1,325 | ₩1,332 | ₩1,230 | ₩1,278 | -3.55% | 11.7만 |
|---|
| 2026.06.25 | ₩1,330 | ₩1,389 | ₩1,301 | ₩1,325 | -0.38% | 4.8만 |
|---|
| 2026.06.24 | ₩1,329 | ₩1,375 | ₩1,319 | ₩1,345 | +1.20% | 10.3만 |
|---|
| 2026.06.23 | ₩1,451 | ₩1,451 | ₩1,330 | ₩1,348 | -7.10% | 14.1만 |
|---|
| 2026.06.22 | ₩1,465 | ₩1,465 | ₩1,424 | ₩1,437 | -1.91% | 5.5만 |
|---|
| 2026.06.19 | ₩1,523 | ₩1,523 | ₩1,440 | ₩1,477 | -3.02% | 9.2만 |
|---|
| 2026.06.18 | ₩1,529 | ₩1,559 | ₩1,503 | ₩1,525 | -0.26% | 8.4만 |
|---|
| 2026.06.17 | ₩1,511 | ₩1,566 | ₩1,509 | ₩1,529 | +1.19% | 6만 |
|---|
| 2026.06.16 | ₩1,512 | ₩1,550 | ₩1,485 | ₩1,512 | 0.00% | 6.9만 |
|---|
| 2026.06.15 | ₩1,525 | ₩1,560 | ₩1,499 | ₩1,521 | -0.26% | 6.4만 |
|---|
| 2026.06.12 | ₩1,457 | ₩1,540 | ₩1,457 | ₩1,516 | +4.05% | 6.9만 |
|---|
| 2026.06.11 | ₩1,439 | ₩1,469 | ₩1,426 | ₩1,459 | +1.39% | 6.8만 |
|---|
| 2026.06.10 | ₩1,421 | ₩1,478 | ₩1,416 | ₩1,452 | +2.18% | 5.2만 |
|---|
| 2026.06.09 | ₩1,395 | ₩1,440 | ₩1,395 | ₩1,436 | +2.94% | 9.8만 |
|---|
| 2026.06.08 | ₩1,393 | ₩1,462 | ₩1,381 | ₩1,403 | +0.72% | 15.5만 |
|---|
| 2026.06.05 | ₩1,471 | ₩1,497 | ₩1,455 | ₩1,484 | +0.88% | 4.8만 |
|---|
| 2026.06.04 | ₩1,441 | ₩1,495 | ₩1,441 | ₩1,471 | +2.08% | 4.1만 |
|---|
| 2026.06.02 | ₩1,473 | ₩1,485 | ₩1,447 | ₩1,469 | -0.27% | 11.4만 |
|---|
| 2026.06.01 | ₩1,518 | ₩1,540 | ₩1,480 | ₩1,486 | -2.11% | 8.6만 |
|---|
| 2026.05.29 | ₩1,521 | ₩1,545 | ₩1,486 | ₩1,518 | -0.20% | 10.5만 |
|---|
| 2026.05.28 | ₩1,587 | ₩1,587 | ₩1,501 | ₩1,536 | -3.21% | 12.7만 |
|---|
| 2026.05.27 | ₩1,590 | ₩1,596 | ₩1,566 | ₩1,590 | 0.00% | 9.9만 |
|---|
| 2026.05.26 | ₩1,622 | ₩1,630 | ₩1,590 | ₩1,603 | -1.17% | 9.2만 |
|---|
| 2026.05.22 | ₩1,620 | ₩1,630 | ₩1,614 | ₩1,622 | +0.12% | 4.4만 |
|---|
| 2026.05.21 | ₩1,619 | ₩1,647 | ₩1,595 | ₩1,615 | -0.25% | 12만 |
|---|
| 2026.05.20 | ₩1,641 | ₩1,655 | ₩1,600 | ₩1,619 | -1.34% | 10.4만 |
|---|
| 2026.05.19 | ₩1,631 | ₩1,689 | ₩1,631 | ₩1,654 | +1.41% | 11.7만 |
|---|
| 2026.05.18 | ₩1,660 | ₩1,669 | ₩1,628 | ₩1,649 | -0.66% | 10.2만 |
|---|
| 2026.05.15 | ₩1,665 | ₩1,701 | ₩1,664 | ₩1,665 | 0.00% | 12.4만 |
|---|
| 2026.05.14 | ₩1,670 | ₩1,672 | ₩1,651 | ₩1,670 | 0.00% | 6.4만 |
|---|
| 2026.05.13 | ₩1,645 | ₩1,707 | ₩1,645 | ₩1,668 | +1.40% | 9.3만 |
|---|
| 2026.05.12 | ₩1,658 | ₩1,767 | ₩1,641 | ₩1,671 | +0.78% | 25.4만 |
|---|
| 2026.05.11 | ₩1,715 | ₩1,745 | ₩1,661 | ₩1,666 | -2.86% | 15.2만 |
|---|
| 2026.05.08 | ₩1,727 | ₩1,727 | ₩1,680 | ₩1,715 | -0.69% | 3.2만 |
|---|
| 2026.05.07 | ₩1,730 | ₩1,730 | ₩1,692 | ₩1,695 | -2.02% | 5.9만 |
|---|
| 2026.05.06 | ₩1,745 | ₩1,779 | ₩1,710 | ₩1,723 | -1.26% | 9만 |
|---|
| 2026.05.04 | ₩1,787 | ₩1,791 | ₩1,749 | ₩1,754 | -1.85% | 9.6만 |
|---|
| 2026.04.30 | ₩1,778 | ₩1,794 | ₩1,776 | ₩1,787 | +0.51% | 9.7만 |
|---|
| 2026.04.29 | ₩1,769 | ₩1,794 | ₩1,769 | ₩1,786 | +0.96% | 3.7만 |
|---|
| 2026.04.28 | ₩1,783 | ₩1,796 | ₩1,767 | ₩1,778 | -0.28% | 10만 |
|---|
| 2026.04.27 | ₩1,773 | ₩1,805 | ₩1,772 | ₩1,783 | +0.56% | 8.5만 |
|---|
| 2026.04.24 | ₩1,749 | ₩1,798 | ₩1,741 | ₩1,786 | +2.12% | 11.2만 |
|---|
| 2026.04.23 | ₩1,752 | ₩1,779 | ₩1,727 | ₩1,739 | -0.74% | 5.9만 |
|---|
| 2026.04.22 | ₩1,784 | ₩1,784 | ₩1,743 | ₩1,752 | -1.79% | 11.7만 |
|---|
| 2026.04.21 | ₩1,793 | ₩1,799 | ₩1,777 | ₩1,786 | -0.39% | 9.8만 |
|---|
| 2026.04.20 | ₩1,781 | ₩1,798 | ₩1,761 | ₩1,793 | +0.67% | 8만 |
|---|
| 2026.04.17 | ₩1,777 | ₩1,798 | ₩1,763 | ₩1,780 | +0.17% | 13.2만 |
|---|
| 2026.04.16 | ₩1,754 | ₩1,792 | ₩1,746 | ₩1,777 | +1.31% | 17.4만 |
|---|
| 2026.04.15 | ₩1,704 | ₩1,772 | ₩1,704 | ₩1,746 | +2.46% | 29.8만 |
|---|
| 2026.04.14 | ₩1,696 | ₩1,710 | ₩1,689 | ₩1,703 | +0.41% | 15.4만 |
|---|
| 2026.04.13 | ₩1,676 | ₩1,695 | ₩1,665 | ₩1,680 | +0.24% | 12.4만 |
|---|
| 2026.04.10 | ₩1,641 | ₩1,765 | ₩1,641 | ₩1,684 | +2.62% | 48.5만 |
|---|
| 2026.04.09 | ₩1,665 | ₩1,669 | ₩1,647 | ₩1,650 | -0.90% | 16.4만 |
|---|
| 2026.04.08 | ₩1,670 | ₩1,690 | ₩1,641 | ₩1,665 | -0.30% | 37.2만 |
|---|
| 2026.04.07 | ₩1,667 | ₩1,999 | ₩1,650 | ₩1,650 | -1.02% | 1021만 |
|---|
| 2026.04.06 | ₩1,687 | ₩1,690 | ₩1,660 | ₩1,670 | -1.01% | 6.6만 |
|---|
| 2026.04.03 | ₩1,671 | ₩1,700 | ₩1,670 | ₩1,685 | +0.84% | 2.6만 |
|---|
| 2026.04.02 | ₩1,700 | ₩1,709 | ₩1,670 | ₩1,680 | -1.18% | 5.2만 |
|---|
| 2026.04.01 | ₩1,700 | ₩1,710 | ₩1,692 | ₩1,700 | 0.00% | 5.1만 |
|---|
| 2026.03.31 | ₩1,691 | ₩1,714 | ₩1,682 | ₩1,693 | +0.12% | 3.4만 |
|---|
| 2026.03.30 | ₩1,694 | ₩1,698 | ₩1,670 | ₩1,692 | -0.12% | 4.4만 |
|---|
| 2026.03.27 | ₩1,698 | ₩1,700 | ₩1,685 | ₩1,700 | +0.12% | 4.1만 |
|---|
| 2026.03.26 | ₩1,730 | ₩1,730 | ₩1,698 | ₩1,699 | -1.79% | 3.8만 |
|---|
| 2026.03.25 | ₩1,721 | ₩1,740 | ₩1,702 | ₩1,718 | -0.17% | 2.7만 |
|---|
| 2026.03.24 | ₩1,687 | ₩1,750 | ₩1,679 | ₩1,695 | +0.47% | 2.8만 |
|---|
| 2026.03.23 | ₩1,723 | ₩1,723 | ₩1,642 | ₩1,687 | -2.09% | 6만 |
|---|
| 2026.03.20 | ₩1,747 | ₩1,747 | ₩1,713 | ₩1,723 | -1.37% | 2.9만 |
|---|
| 2026.03.19 | ₩1,715 | ₩1,725 | ₩1,710 | ₩1,724 | +0.52% | 3.1만 |
|---|
| 2026.03.18 | ₩1,738 | ₩1,738 | ₩1,710 | ₩1,729 | -0.52% | 4.6만 |
|---|
| 2026.03.17 | ₩1,703 | ₩1,717 | ₩1,696 | ₩1,706 | +0.18% | 4.8만 |
|---|
| 2026.03.16 | ₩1,750 | ₩1,750 | ₩1,693 | ₩1,700 | -2.86% | 5.9만 |
|---|
| 2026.03.13 | ₩1,740 | ₩1,749 | ₩1,708 | ₩1,729 | -0.63% | 5.1만 |
|---|
| 2026.03.12 | ₩1,726 | ₩1,766 | ₩1,705 | ₩1,734 | +0.46% | 6.6만 |
|---|
| 2026.03.11 | ₩1,724 | ₩1,741 | ₩1,706 | ₩1,731 | +0.41% | 7.7만 |
|---|
| 2026.03.10 | ₩1,690 | ₩1,732 | ₩1,690 | ₩1,704 | +0.83% | 3.4만 |
|---|
| 2026.03.09 | ₩1,691 | ₩1,720 | ₩1,650 | ₩1,672 | -1.12% | 10.8만 |
|---|
| 2026.03.06 | ₩1,691 | ₩1,734 | ₩1,682 | ₩1,732 | +2.42% | 12.8만 |
|---|
| 2026.03.05 | ₩1,655 | ₩1,713 | ₩1,655 | ₩1,691 | +2.18% | 20.4만 |
|---|
| 2026.03.04 | ₩1,750 | ₩1,751 | ₩1,631 | ₩1,654 | -5.49% | 23만 |
|---|
| 2026.03.03 | ₩1,795 | ₩1,800 | ₩1,758 | ₩1,760 | -1.95% | 14.8만 |
|---|
| 2026.02.27 | ₩1,828 | ₩1,828 | ₩1,791 | ₩1,808 | -1.09% | 20.1만 |
|---|
| 2026.02.26 | ₩1,855 | ₩1,859 | ₩1,828 | ₩1,828 | -1.46% | 18.6만 |
|---|
| 2026.02.25 | ₩1,870 | ₩1,870 | ₩1,854 | ₩1,865 | -0.27% | 14.5만 |
|---|
| 2026.02.24 | ₩1,887 | ₩1,887 | ₩1,860 | ₩1,870 | -0.90% | 7.7만 |
|---|
| 2026.02.23 | ₩1,867 | ₩1,888 | ₩1,858 | ₩1,877 | +0.54% | 8.6만 |
|---|
| 2026.02.20 | ₩1,867 | ₩1,877 | ₩1,859 | ₩1,874 | +0.37% | 8.9만 |
|---|
| 2026.02.19 | ₩1,877 | ₩1,877 | ₩1,852 | ₩1,867 | -0.53% | 13.1만 |
|---|
| 2026.02.13 | ₩1,900 | ₩1,900 | ₩1,870 | ₩1,877 | -1.21% | 9.6만 |
|---|
| 2026.02.12 | ₩1,916 | ₩1,916 | ₩1,893 | ₩1,902 | -0.73% | 12.2만 |
|---|
| 2026.02.11 | ₩1,914 | ₩1,921 | ₩1,900 | ₩1,916 | +0.10% | 5.4만 |
|---|
| 2026.02.10 | ₩1,915 | ₩1,915 | ₩1,900 | ₩1,909 | -0.31% | 6.5만 |
|---|
| 2026.02.09 | ₩1,931 | ₩1,931 | ₩1,890 | ₩1,906 | -1.29% | 4.5만 |
|---|
| 2026.02.06 | ₩1,889 | ₩1,901 | ₩1,850 | ₩1,892 | +0.16% | 12.1만 |
|---|
| 2026.02.05 | ₩1,887 | ₩1,918 | ₩1,879 | ₩1,910 | +1.22% | 12.7만 |
|---|
| 2026.02.04 | ₩1,879 | ₩1,910 | ₩1,879 | ₩1,886 | +0.37% | 11.8만 |
|---|
| 2026.02.03 | ₩1,908 | ₩1,908 | ₩1,866 | ₩1,879 | -1.52% | 13.4만 |
|---|
| 2026.02.02 | ₩1,924 | ₩1,924 | ₩1,877 | ₩1,879 | -2.34% | 9.3만 |
|---|
| 2026.01.30 | ₩1,925 | ₩1,950 | ₩1,906 | ₩1,924 | -0.05% | 10.9만 |
|---|
| 2026.01.29 | ₩1,937 | ₩1,949 | ₩1,916 | ₩1,933 | -0.21% | 12.4만 |
|---|
| 2026.01.28 | ₩1,918 | ₩1,943 | ₩1,914 | ₩1,937 | +0.99% | 12.5만 |
|---|
| 2026.01.27 | ₩1,938 | ₩1,948 | ₩1,900 | ₩1,918 | -1.03% | 12.3만 |
|---|
| 2026.01.26 | ₩1,836 | ₩1,948 | ₩1,829 | ₩1,938 | +5.56% | 29.2만 |
|---|
| 2026.01.23 | ₩1,820 | ₩1,837 | ₩1,801 | ₩1,836 | +0.88% | 16.7만 |
|---|
| 2026.01.22 | ₩1,800 | ₩1,820 | ₩1,794 | ₩1,820 | +1.11% | 7.7만 |
|---|
| 2026.01.21 | ₩1,850 | ₩1,850 | ₩1,796 | ₩1,800 | -2.70% | 15.9만 |
|---|
| 2026.01.20 | ₩1,817 | ₩1,862 | ₩1,801 | ₩1,857 | +2.20% | 11.2만 |
|---|
| 2026.01.19 | ₩1,845 | ₩1,850 | ₩1,817 | ₩1,824 | -1.14% | 11.6만 |
|---|
| 2026.01.16 | ₩1,861 | ₩1,869 | ₩1,844 | ₩1,860 | -0.05% | 11.9만 |
|---|
| 2026.01.15 | ₩1,885 | ₩1,896 | ₩1,857 | ₩1,869 | -0.85% | 8.6만 |
|---|
| 2026.01.14 | ₩1,886 | ₩1,901 | ₩1,870 | ₩1,886 | 0.00% | 3.7만 |
|---|
| 2026.01.13 | ₩1,905 | ₩1,905 | ₩1,877 | ₩1,885 | -1.05% | 4.9만 |
|---|
| 2026.01.12 | ₩1,870 | ₩1,899 | ₩1,865 | ₩1,895 | +1.34% | 7.2만 |
|---|
| 2026.01.09 | ₩1,855 | ₩1,987 | ₩1,844 | ₩1,870 | +0.81% | 25.7만 |
|---|
| 2026.01.08 | ₩1,872 | ₩1,922 | ₩1,833 | ₩1,855 | -0.91% | 12.7만 |
|---|
| 2026.01.07 | ₩1,900 | ₩1,904 | ₩1,865 | ₩1,893 | -0.37% | 16.5만 |
|---|
| 2026.01.06 | ₩1,865 | ₩2,045 | ₩1,865 | ₩1,904 | +2.09% | 91.4만 |
|---|
| 2026.01.05 | ₩1,915 | ₩1,918 | ₩1,865 | ₩1,875 | -2.09% | 9.5만 |
|---|
| 2026.01.02 | ₩1,874 | ₩1,928 | ₩1,874 | ₩1,910 | +1.92% | 6.8만 |
|---|
| 2025.12.30 | ₩1,862 | ₩1,889 | ₩1,851 | ₩1,874 | +0.64% | 3.3만 |
|---|
| 2025.12.29 | ₩1,881 | ₩1,881 | ₩1,860 | ₩1,879 | -0.11% | 4만 |
|---|
| 2025.12.26 | ₩1,896 | ₩1,916 | ₩1,866 | ₩1,881 | -0.79% | 5.6만 |
|---|
| 2025.12.24 | ₩1,959 | ₩1,959 | ₩1,903 | ₩1,917 | -2.14% | 3.1만 |
|---|
| 2025.12.23 | ₩1,925 | ₩1,929 | ₩1,903 | ₩1,916 | -0.47% | 4.2만 |
|---|
| 2025.12.22 | ₩1,923 | ₩1,955 | ₩1,915 | ₩1,925 | +0.10% | 6.4만 |
|---|
| 2025.12.19 | ₩1,973 | ₩1,973 | ₩1,909 | ₩1,923 | -2.53% | 4.3만 |
|---|
| 2025.12.18 | ₩1,901 | ₩1,950 | ₩1,890 | ₩1,926 | +1.32% | 9.9만 |
|---|
| 2025.12.17 | ₩1,900 | ₩1,918 | ₩1,898 | ₩1,909 | +0.47% | 3.2만 |
|---|
| 2025.12.16 | ₩1,929 | ₩1,929 | ₩1,898 | ₩1,909 | -1.04% | 5.4만 |
|---|
| 2025.12.15 | ₩1,913 | ₩1,927 | ₩1,900 | ₩1,925 | +0.63% | 2.3만 |
|---|
| 2025.12.12 | ₩1,930 | ₩1,930 | ₩1,900 | ₩1,920 | -0.52% | 7.1만 |
|---|
| 2025.12.11 | ₩1,921 | ₩1,921 | ₩1,890 | ₩1,911 | -0.52% | 5.4만 |
|---|
| 2025.12.10 | ₩1,871 | ₩1,935 | ₩1,868 | ₩1,898 | +1.44% | 17.2만 |
|---|
| 2025.12.09 | ₩1,851 | ₩1,990 | ₩1,838 | ₩1,880 | +1.57% | 36.3만 |
|---|
| 2025.12.08 | ₩1,857 | ₩1,857 | ₩1,840 | ₩1,851 | -0.32% | 3.3만 |
|---|
| 2025.12.05 | ₩1,853 | ₩1,861 | ₩1,832 | ₩1,857 | +0.22% | 6.6만 |
|---|
| 2025.12.04 | ₩1,882 | ₩1,882 | ₩1,849 | ₩1,853 | -1.54% | 2.4만 |
|---|
| 2025.12.03 | ₩1,868 | ₩1,884 | ₩1,850 | ₩1,867 | -0.05% | 6.1만 |
|---|
| 2025.12.02 | ₩1,860 | ₩1,885 | ₩1,860 | ₩1,878 | +0.97% | 2.2만 |
|---|
| 2025.12.01 | ₩1,885 | ₩1,896 | ₩1,860 | ₩1,870 | -0.80% | 7만 |
|---|
| 2025.11.28 | ₩1,840 | ₩1,885 | ₩1,834 | ₩1,867 | +1.47% | 7.4만 |
|---|
| 2025.11.27 | ₩1,826 | ₩1,875 | ₩1,826 | ₩1,830 | +0.22% | 12.7만 |
|---|
| 2025.11.26 | ₩1,835 | ₩1,858 | ₩1,823 | ₩1,835 | 0.00% | 6.5만 |
|---|
| 2025.11.25 | ₩1,831 | ₩1,858 | ₩1,818 | ₩1,835 | +0.22% | 3.9만 |
|---|
| 2025.11.24 | ₩1,850 | ₩1,890 | ₩1,842 | ₩1,846 | -0.22% | 2.6만 |
|---|
| 2025.11.21 | ₩1,848 | ₩1,874 | ₩1,821 | ₩1,871 | +1.24% | 4만 |
|---|
| 2025.11.20 | ₩1,812 | ₩1,890 | ₩1,812 | ₩1,865 | +2.92% | 5.3만 |
|---|
| 2025.11.19 | ₩1,837 | ₩1,838 | ₩1,805 | ₩1,824 | -0.71% | 3.2만 |
|---|
| 2025.11.18 | ₩1,856 | ₩1,856 | ₩1,791 | ₩1,837 | -1.02% | 7.6만 |
|---|
| 2025.11.17 | ₩1,870 | ₩1,915 | ₩1,845 | ₩1,856 | -0.75% | 5.9만 |
|---|
| 2025.11.14 | ₩1,885 | ₩1,911 | ₩1,868 | ₩1,885 | 0.00% | 10.1만 |
|---|
| 2025.11.13 | ₩1,857 | ₩1,893 | ₩1,831 | ₩1,882 | +1.35% | 12.8만 |
|---|
| 2025.11.12 | ₩1,800 | ₩2,060 | ₩1,791 | ₩1,857 | +3.17% | 110만 |
|---|
| 2025.11.11 | ₩1,800 | ₩1,839 | ₩1,792 | ₩1,806 | +0.33% | 5만 |
|---|
| 2025.11.10 | ₩1,773 | ₩1,820 | ₩1,773 | ₩1,814 | +2.31% | 4.1만 |
|---|
| 2025.11.07 | ₩1,806 | ₩1,829 | ₩1,763 | ₩1,787 | -1.05% | 15.6만 |
|---|
| 2025.11.06 | ₩1,797 | ₩1,812 | ₩1,760 | ₩1,807 | +0.56% | 6.6만 |
|---|
| 2025.11.05 | ₩1,800 | ₩1,809 | ₩1,739 | ₩1,785 | -0.83% | 16.9만 |
|---|
| 2025.11.04 | ₩1,820 | ₩1,889 | ₩1,806 | ₩1,809 | -0.60% | 9.6만 |
|---|
| 2025.11.03 | ₩1,890 | ₩1,900 | ₩1,835 | ₩1,842 | -2.54% | 14만 |
|---|
| 2025.10.31 | ₩1,885 | ₩1,890 | ₩1,869 | ₩1,888 | +0.16% | 4.1만 |
|---|
| 2025.10.30 | ₩1,879 | ₩1,891 | ₩1,871 | ₩1,885 | +0.32% | 10만 |
|---|
| 2025.10.29 | ₩1,902 | ₩1,902 | ₩1,879 | ₩1,889 | -0.68% | 7.4만 |
|---|
| 2025.10.28 | ₩1,898 | ₩1,909 | ₩1,886 | ₩1,893 | -0.26% | 5.5만 |
|---|
| 2025.10.27 | ₩1,879 | ₩1,910 | ₩1,877 | ₩1,905 | +1.38% | 11.3만 |
|---|
| 2025.10.24 | ₩1,871 | ₩1,891 | ₩1,869 | ₩1,879 | +0.43% | 5만 |
|---|
| 2025.10.23 | ₩1,905 | ₩1,910 | ₩1,876 | ₩1,883 | -1.15% | 6.6만 |
|---|
| 2025.10.22 | ₩1,910 | ₩1,919 | ₩1,890 | ₩1,905 | -0.26% | 12.1만 |
|---|
| 2025.10.21 | ₩1,912 | ₩1,931 | ₩1,908 | ₩1,926 | +0.73% | 7.9만 |
|---|
| 2025.10.20 | ₩1,929 | ₩1,930 | ₩1,894 | ₩1,930 | +0.05% | 4.2만 |
|---|
| 2025.10.17 | ₩1,964 | ₩1,964 | ₩1,913 | ₩1,914 | -2.55% | 11.9만 |
|---|
| 2025.10.16 | ₩1,985 | ₩1,987 | ₩1,957 | ₩1,964 | -1.06% | 5.5만 |
|---|
| 2025.10.15 | ₩1,959 | ₩1,973 | ₩1,949 | ₩1,971 | +0.61% | 3.8만 |
|---|
| 2025.10.14 | ₩1,953 | ₩1,974 | ₩1,930 | ₩1,958 | +0.26% | 6.7만 |
|---|
| 2025.10.13 | ₩1,975 | ₩1,975 | ₩1,926 | ₩1,953 | -1.11% | 4.9만 |
|---|
| 2025.10.10 | ₩1,946 | ₩1,978 | ₩1,944 | ₩1,975 | +1.49% | 6.4만 |
|---|