시장 데이터를 불러오는 중
전체 종목
이스트소프트 과거 주가
047560.KQ · KOSDAQ
주요 제품·사업: 온라인게임(카발온라인),알툴즈S/W,스토리지S/W
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
047560.KQ · KOSDAQ
주요 제품·사업: 온라인게임(카발온라인),알툴즈S/W,스토리지S/W
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,050 | ₩8,050 | ₩7,590 | ₩7,630 | -5.22% | 2.7만 |
| 2026.10.07 | ₩8,390 | ₩8,390 | ₩7,950 | ₩8,010 | -4.53% | 3.4만 |
| 2026.10.06 | ₩8,190 | ₩8,750 | ₩7,960 | ₩8,400 | +2.56% | 14.2만 |
| 2026.10.02 | ₩7,670 | ₩7,840 | ₩7,580 | ₩7,770 | +1.30% | 3.2만 |
| 2026.10.01 | ₩7,530 | ₩7,590 | ₩7,350 | ₩7,560 | +0.40% | 1.8만 |
| 2026.09.30 | ₩7,530 | ₩7,770 | ₩7,400 | ₩7,510 | -0.27% | 1.8만 |
| 2026.09.29 | ₩7,790 | ₩7,790 | ₩7,460 | ₩7,600 | -2.44% | 2.1만 |
| 2026.09.28 | ₩7,590 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,370 |
| ₩7,560 |
| -0.40% |
| 3.4만 |
| 2026.09.23 | ₩7,660 | ₩7,780 | ₩7,440 | ₩7,460 | -2.61% | 2.4만 |
|---|
| 2026.09.22 | ₩7,580 | ₩7,800 | ₩7,570 | ₩7,600 | +0.26% | 2.5만 |
|---|
| 2026.09.21 | ₩7,860 | ₩7,980 | ₩7,450 | ₩7,490 | -4.71% | 3.6만 |
|---|
| 2026.09.18 | ₩7,760 | ₩7,950 | ₩7,650 | ₩7,850 | +1.16% | 2.6만 |
|---|
| 2026.09.17 | ₩7,730 | ₩7,880 | ₩7,580 | ₩7,710 | -0.26% | 2.2만 |
|---|
| 2026.09.16 | ₩7,760 | ₩7,930 | ₩7,500 | ₩7,720 | -0.52% | 3.2만 |
|---|
| 2026.09.15 | ₩7,850 | ₩8,350 | ₩7,740 | ₩7,800 | -0.64% | 11.5만 |
|---|
| 2026.09.14 | ₩7,550 | ₩8,090 | ₩7,540 | ₩7,800 | +3.31% | 4.3만 |
|---|
| 2026.09.11 | ₩7,850 | ₩8,280 | ₩7,380 | ₩7,830 | -0.25% | 7.1만 |
|---|
| 2026.09.10 | ₩7,810 | ₩7,860 | ₩7,670 | ₩7,830 | +0.26% | 1.4만 |
|---|
| 2026.09.09 | ₩7,780 | ₩8,000 | ₩7,620 | ₩7,810 | +0.39% | 1.1만 |
|---|
| 2026.09.08 | ₩7,750 | ₩7,960 | ₩7,630 | ₩7,740 | -0.13% | 2.5만 |
|---|
| 2026.09.07 | ₩7,290 | ₩7,710 | ₩7,290 | ₩7,630 | +4.66% | 2.1만 |
|---|
| 2026.09.04 | ₩7,360 | ₩7,440 | ₩7,190 | ₩7,270 | -1.22% | 3.6만 |
|---|
| 2026.09.03 | ₩7,360 | ₩7,470 | ₩7,130 | ₩7,150 | -2.85% | 4.6만 |
|---|
| 2026.09.02 | ₩7,590 | ₩7,590 | ₩7,320 | ₩7,360 | -3.03% | 1.8만 |
|---|
| 2026.09.01 | ₩7,910 | ₩7,910 | ₩7,610 | ₩7,660 | -3.16% | 2만 |
|---|
| 2026.08.31 | ₩8,010 | ₩8,050 | ₩7,430 | ₩7,910 | -1.25% | 6만 |
|---|
| 2026.08.28 | ₩7,660 | ₩8,650 | ₩7,660 | ₩8,120 | +6.01% | 20.8만 |
|---|
| 2026.08.27 | ₩7,750 | ₩7,900 | ₩7,600 | ₩7,660 | -1.16% | 3.2만 |
|---|
| 2026.08.26 | ₩7,480 | ₩7,690 | ₩7,380 | ₩7,620 | +1.87% | 1.4만 |
|---|
| 2026.08.25 | ₩7,450 | ₩7,570 | ₩7,110 | ₩7,480 | +0.40% | 1.8만 |
|---|
| 2026.08.24 | ₩7,540 | ₩7,580 | ₩7,360 | ₩7,450 | -1.19% | 1.4만 |
|---|
| 2026.08.21 | ₩7,480 | ₩7,700 | ₩7,300 | ₩7,590 | +1.47% | 1.8만 |
|---|
| 2026.08.20 | ₩7,280 | ₩8,000 | ₩7,280 | ₩7,710 | +5.91% | 4만 |
|---|
| 2026.08.19 | ₩7,500 | ₩7,640 | ₩7,250 | ₩7,330 | -2.27% | 2.2만 |
|---|
| 2026.08.18 | ₩8,220 | ₩8,570 | ₩7,600 | ₩7,680 | -6.57% | 5.3만 |
|---|
| 2026.08.14 | ₩8,340 | ₩8,340 | ₩8,020 | ₩8,220 | -1.44% | 2.6만 |
|---|
| 2026.08.13 | ₩8,320 | ₩8,430 | ₩8,070 | ₩8,140 | -2.16% | 3만 |
|---|
| 2026.08.12 | ₩8,530 | ₩8,680 | ₩8,310 | ₩8,310 | -2.58% | 2.6만 |
|---|
| 2026.08.11 | ₩8,700 | ₩8,790 | ₩8,500 | ₩8,610 | -1.03% | 1.9만 |
|---|
| 2026.08.10 | ₩8,300 | ₩8,680 | ₩8,290 | ₩8,580 | +3.37% | 2.8만 |
|---|
| 2026.08.07 | ₩8,520 | ₩8,690 | ₩8,260 | ₩8,290 | -2.70% | 2.9만 |
|---|
| 2026.08.06 | ₩8,550 | ₩8,660 | ₩8,370 | ₩8,570 | +0.23% | 3.8만 |
|---|
| 2026.08.05 | ₩8,900 | ₩9,010 | ₩8,550 | ₩8,570 | -3.71% | 6.9만 |
|---|
| 2026.08.04 | ₩8,950 | ₩9,840 | ₩8,360 | ₩8,720 | -2.57% | 20.3만 |
|---|
| 2026.08.03 | ₩7,590 | ₩8,330 | ₩7,500 | ₩8,150 | +7.38% | 4.2만 |
|---|
| 2026.07.31 | ₩7,110 | ₩7,760 | ₩7,020 | ₩7,670 | +7.88% | 3.8만 |
|---|
| 2026.07.30 | ₩6,920 | ₩7,280 | ₩6,850 | ₩7,020 | +1.45% | 5.9만 |
|---|
| 2026.07.29 | ₩7,630 | ₩7,880 | ₩6,800 | ₩7,040 | -7.73% | 7.2만 |
|---|
| 2026.07.28 | ₩7,860 | ₩8,380 | ₩7,100 | ₩7,630 | -2.93% | 4.8만 |
|---|
| 2026.07.27 | ₩8,300 | ₩8,480 | ₩7,910 | ₩7,910 | -4.70% | 6.4만 |
|---|
| 2026.07.24 | ₩7,990 | ₩8,090 | ₩7,640 | ₩7,730 | -3.25% | 2.3만 |
|---|
| 2026.07.23 | ₩7,510 | ₩8,260 | ₩7,510 | ₩8,150 | +8.52% | 6.4만 |
|---|
| 2026.07.22 | ₩7,400 | ₩7,790 | ₩7,400 | ₩7,500 | +1.35% | 2.2만 |
|---|
| 2026.07.21 | ₩7,270 | ₩7,520 | ₩7,110 | ₩7,400 | +1.79% | 2.2만 |
|---|
| 2026.07.20 | ₩7,720 | ₩7,830 | ₩7,210 | ₩7,260 | -5.96% | 3.9만 |
|---|
| 2026.07.16 | ₩8,470 | ₩8,470 | ₩7,740 | ₩7,800 | -7.91% | 5.5만 |
|---|
| 2026.07.15 | ₩7,500 | ₩8,000 | ₩7,500 | ₩7,960 | +6.13% | 3.4만 |
|---|
| 2026.07.14 | ₩7,670 | ₩7,870 | ₩7,200 | ₩7,490 | -2.35% | 4.2만 |
|---|
| 2026.07.13 | ₩8,300 | ₩8,360 | ₩7,580 | ₩7,670 | -7.59% | 3.2만 |
|---|
| 2026.07.10 | ₩7,510 | ₩8,340 | ₩7,510 | ₩8,120 | +8.12% | 3.7만 |
|---|
| 2026.07.09 | ₩7,600 | ₩7,860 | ₩7,440 | ₩7,560 | -0.53% | 3.2만 |
|---|
| 2026.07.08 | ₩8,020 | ₩8,200 | ₩7,630 | ₩7,660 | -4.49% | 3.6만 |
|---|
| 2026.07.07 | ₩7,840 | ₩8,140 | ₩7,630 | ₩8,020 | +2.30% | 4.5만 |
|---|
| 2026.07.06 | ₩7,940 | ₩8,080 | ₩7,500 | ₩7,910 | -0.38% | 3.1만 |
|---|
| 2026.07.03 | ₩7,510 | ₩7,990 | ₩7,410 | ₩7,940 | +5.73% | 4.2만 |
|---|
| 2026.07.02 | ₩8,200 | ₩8,200 | ₩7,600 | ₩7,620 | -7.07% | 6.2만 |
|---|
| 2026.07.01 | ₩8,110 | ₩8,290 | ₩7,730 | ₩8,200 | +1.11% | 5.4만 |
|---|
| 2026.06.30 | ₩8,160 | ₩8,160 | ₩7,670 | ₩7,680 | -5.88% | 3.6만 |
|---|
| 2026.06.29 | ₩7,140 | ₩8,170 | ₩7,140 | ₩8,160 | +14.29% | 7.2만 |
|---|
| 2026.06.26 | ₩7,200 | ₩7,310 | ₩6,900 | ₩7,140 | -0.83% | 10.1만 |
|---|
| 2026.06.25 | ₩7,400 | ₩7,760 | ₩7,200 | ₩7,250 | -2.03% | 10.2만 |
|---|
| 2026.06.24 | ₩7,660 | ₩7,730 | ₩7,320 | ₩7,420 | -3.13% | 4만 |
|---|
| 2026.06.23 | ₩7,940 | ₩8,200 | ₩7,580 | ₩7,600 | -4.28% | 8.3만 |
|---|
| 2026.06.22 | ₩8,380 | ₩8,500 | ₩7,950 | ₩8,030 | -4.18% | 8.2만 |
|---|
| 2026.06.19 | ₩8,780 | ₩8,850 | ₩8,160 | ₩8,380 | -4.56% | 7.6만 |
|---|
| 2026.06.18 | ₩9,380 | ₩9,390 | ₩8,650 | ₩8,700 | -7.25% | 10.3만 |
|---|
| 2026.06.17 | ₩9,120 | ₩9,570 | ₩8,890 | ₩9,390 | +2.96% | 8.7만 |
|---|
| 2026.06.16 | ₩9,390 | ₩9,640 | ₩9,110 | ₩9,210 | -1.92% | 9.1만 |
|---|
| 2026.06.15 | ₩9,600 | ₩10,030 | ₩9,100 | ₩9,380 | -2.29% | 16.6만 |
|---|
| 2026.06.12 | ₩10,090 | ₩10,420 | ₩9,350 | ₩9,490 | -5.95% | 32만 |
|---|
| 2026.06.11 | ₩9,850 | ₩10,050 | ₩9,550 | ₩9,980 | +1.32% | 3.6만 |
|---|
| 2026.06.10 | ₩9,610 | ₩10,310 | ₩9,570 | ₩9,870 | +2.71% | 55 |
|---|
| 2026.06.09 | ₩9,970 | ₩10,390 | ₩9,970 | ₩10,110 | +1.40% | 5.2만 |
|---|
| 2026.06.08 | ₩10,670 | ₩10,820 | ₩9,890 | ₩9,970 | -6.56% | 7.7만 |
|---|
| 2026.06.05 | ₩10,840 | ₩10,970 | ₩10,510 | ₩10,820 | -0.18% | 6만 |
|---|
| 2026.06.04 | ₩10,730 | ₩11,300 | ₩10,730 | ₩11,030 | +2.80% | 7.1만 |
|---|
| 2026.06.02 | ₩11,620 | ₩11,970 | ₩11,020 | ₩11,400 | -1.89% | 6.3만 |
|---|
| 2026.06.01 | ₩11,560 | ₩12,380 | ₩11,000 | ₩11,620 | +0.52% | 10.3만 |
|---|
| 2026.05.29 | ₩12,090 | ₩12,830 | ₩11,310 | ₩11,560 | -4.38% | 11.5만 |
|---|
| 2026.05.28 | ₩11,700 | ₩11,950 | ₩10,940 | ₩11,480 | -1.88% | 7.2만 |
|---|
| 2026.05.27 | ₩12,300 | ₩12,540 | ₩11,680 | ₩11,690 | -4.96% | 6.8만 |
|---|
| 2026.05.26 | ₩12,680 | ₩13,150 | ₩11,850 | ₩12,300 | -3.00% | 6.8만 |
|---|
| 2026.05.22 | ₩11,620 | ₩12,680 | ₩11,620 | ₩12,660 | +8.95% | 5.3만 |
|---|
| 2026.05.21 | ₩11,500 | ₩12,000 | ₩11,010 | ₩11,700 | +1.74% | 4.6만 |
|---|
| 2026.05.20 | ₩11,950 | ₩11,950 | ₩10,800 | ₩11,410 | -4.52% | 5.4만 |
|---|
| 2026.05.19 | ₩12,240 | ₩12,400 | ₩11,800 | ₩11,950 | -2.37% | 3.4만 |
|---|
| 2026.05.18 | ₩12,260 | ₩12,370 | ₩11,650 | ₩12,240 | -0.16% | 4.7만 |
|---|
| 2026.05.15 | ₩13,100 | ₩13,240 | ₩12,130 | ₩12,260 | -6.41% | 6.8만 |
|---|
| 2026.05.14 | ₩12,670 | ₩13,010 | ₩12,540 | ₩12,940 | +2.13% | 3만 |
|---|
| 2026.05.13 | ₩12,620 | ₩12,920 | ₩12,600 | ₩12,670 | +0.40% | 5.1만 |
|---|
| 2026.05.12 | ₩13,520 | ₩13,870 | ₩12,800 | ₩12,930 | -4.36% | 8.3만 |
|---|
| 2026.05.11 | ₩13,750 | ₩14,150 | ₩13,650 | ₩13,650 | -0.73% | 7.7만 |
|---|
| 2026.05.08 | ₩13,690 | ₩14,190 | ₩13,690 | ₩13,730 | +0.29% | 4.1만 |
|---|
| 2026.05.07 | ₩14,220 | ₩14,430 | ₩13,680 | ₩13,880 | -2.39% | 7.2만 |
|---|
| 2026.05.06 | ₩14,610 | ₩14,750 | ₩14,200 | ₩14,220 | -2.67% | 7.8만 |
|---|
| 2026.05.04 | ₩14,650 | ₩14,930 | ₩14,500 | ₩14,580 | -0.48% | 5.5만 |
|---|
| 2026.04.30 | ₩15,180 | ₩15,180 | ₩14,600 | ₩14,600 | -3.82% | 5.5만 |
|---|
| 2026.04.29 | ₩15,120 | ₩15,120 | ₩14,830 | ₩14,950 | -1.12% | 2.7만 |
|---|
| 2026.04.28 | ₩15,210 | ₩15,470 | ₩15,060 | ₩15,060 | -0.99% | 5만 |
|---|
| 2026.04.27 | ₩14,980 | ₩15,480 | ₩14,950 | ₩15,210 | +1.54% | 12.5만 |
|---|
| 2026.04.24 | ₩15,180 | ₩15,180 | ₩14,740 | ₩14,750 | -2.83% | 5.1만 |
|---|
| 2026.04.23 | ₩15,400 | ₩15,400 | ₩14,790 | ₩15,100 | -1.95% | 5만 |
|---|
| 2026.04.22 | ₩14,930 | ₩15,140 | ₩14,730 | ₩15,090 | +1.07% | 7.1만 |
|---|
| 2026.04.21 | ₩15,000 | ₩15,190 | ₩14,420 | ₩14,730 | -1.80% | 7.9만 |
|---|
| 2026.04.20 | ₩14,740 | ₩15,380 | ₩14,500 | ₩15,000 | +1.76% | 9.9만 |
|---|
| 2026.04.17 | ₩15,230 | ₩15,230 | ₩14,510 | ₩14,740 | -3.22% | 7.2만 |
|---|
| 2026.04.16 | ₩15,060 | ₩15,860 | ₩14,670 | ₩15,220 | +1.06% | 32만 |
|---|
| 2026.04.15 | ₩14,300 | ₩15,100 | ₩14,000 | ₩14,460 | +1.12% | 11.8만 |
|---|
| 2026.04.14 | ₩13,290 | ₩13,960 | ₩12,900 | ₩13,890 | +4.51% | 6.8만 |
|---|
| 2026.04.13 | ₩13,330 | ₩13,330 | ₩13,000 | ₩13,050 | -2.10% | 3.5만 |
|---|
| 2026.04.10 | ₩13,100 | ₩13,450 | ₩12,880 | ₩13,340 | +1.83% | 4만 |
|---|
| 2026.04.09 | ₩13,000 | ₩13,070 | ₩12,820 | ₩12,990 | -0.08% | 2.5만 |
|---|
| 2026.04.08 | ₩12,550 | ₩13,000 | ₩12,550 | ₩12,930 | +3.03% | 3.6만 |
|---|
| 2026.04.07 | ₩12,250 | ₩12,480 | ₩12,120 | ₩12,300 | +0.41% | 3.6만 |
|---|
| 2026.04.06 | ₩12,650 | ₩12,960 | ₩12,000 | ₩12,250 | -3.16% | 3.9만 |
|---|
| 2026.04.03 | ₩13,000 | ₩13,120 | ₩12,500 | ₩12,650 | -2.69% | 3.6만 |
|---|
| 2026.04.02 | ₩13,290 | ₩13,590 | ₩12,520 | ₩12,950 | -2.56% | 5.9만 |
|---|
| 2026.04.01 | ₩12,650 | ₩13,400 | ₩12,650 | ₩13,350 | +5.53% | 3.6만 |
|---|
| 2026.03.31 | ₩13,000 | ₩13,180 | ₩12,500 | ₩12,500 | -3.85% | 4.9만 |
|---|
| 2026.03.30 | ₩13,020 | ₩13,260 | ₩12,980 | ₩13,060 | +0.31% | 2.8만 |
|---|
| 2026.03.27 | ₩13,410 | ₩13,730 | ₩13,020 | ₩13,410 | 0.00% | 2.9만 |
|---|
| 2026.03.26 | ₩13,770 | ₩13,770 | ₩13,360 | ₩13,410 | -2.61% | 3.3만 |
|---|
| 2026.03.25 | ₩13,550 | ₩13,860 | ₩13,550 | ₩13,770 | +1.62% | 2.5만 |
|---|
| 2026.03.24 | ₩13,420 | ₩13,480 | ₩12,810 | ₩13,470 | +0.37% | 3만 |
|---|
| 2026.03.23 | ₩13,620 | ₩13,650 | ₩12,840 | ₩12,990 | -4.63% | 3.9만 |
|---|
| 2026.03.20 | ₩13,640 | ₩13,980 | ₩13,620 | ₩13,850 | +1.54% | 3만 |
|---|
| 2026.03.19 | ₩13,800 | ₩13,850 | ₩13,570 | ₩13,630 | -1.23% | 4.1만 |
|---|
| 2026.03.18 | ₩14,160 | ₩14,420 | ₩13,910 | ₩13,960 | -1.41% | 4.3만 |
|---|
| 2026.03.17 | ₩14,240 | ₩14,450 | ₩13,900 | ₩14,000 | -1.69% | 5.2만 |
|---|
| 2026.03.16 | ₩15,000 | ₩15,100 | ₩13,940 | ₩13,950 | -7.00% | 7.1만 |
|---|
| 2026.03.13 | ₩13,860 | ₩14,860 | ₩13,510 | ₩14,600 | +5.34% | 11.8만 |
|---|
| 2026.03.12 | ₩14,190 | ₩14,390 | ₩13,830 | ₩13,900 | -2.04% | 3.5만 |
|---|
| 2026.03.11 | ₩13,620 | ₩14,330 | ₩13,380 | ₩14,190 | +4.19% | 10만 |
|---|
| 2026.03.10 | ₩13,200 | ₩13,750 | ₩13,100 | ₩13,540 | +2.58% | 5.9만 |
|---|
| 2026.03.09 | ₩12,840 | ₩12,840 | ₩12,290 | ₩12,840 | 0.00% | 10.1만 |
|---|
| 2026.03.06 | ₩13,370 | ₩13,850 | ₩13,040 | ₩13,250 | -0.90% | 6.7만 |
|---|
| 2026.03.05 | ₩12,510 | ₩13,640 | ₩12,510 | ₩13,400 | +7.11% | 12.5만 |
|---|
| 2026.03.04 | ₩13,480 | ₩14,000 | ₩11,610 | ₩12,010 | -10.91% | 29.3만 |
|---|
| 2026.03.03 | ₩15,400 | ₩15,430 | ₩14,090 | ₩14,090 | -8.51% | 20.6만 |
|---|
| 2026.02.27 | ₩16,050 | ₩16,050 | ₩15,500 | ₩15,680 | -2.31% | 19.1만 |
|---|
| 2026.02.26 | ₩16,100 | ₩16,570 | ₩15,950 | ₩16,050 | -0.31% | 19.3만 |
|---|
| 2026.02.25 | ₩16,590 | ₩16,610 | ₩16,080 | ₩16,120 | -2.83% | 12.6만 |
|---|
| 2026.02.24 | ₩16,700 | ₩16,720 | ₩16,270 | ₩16,390 | -1.86% | 9.9만 |
|---|
| 2026.02.23 | ₩17,100 | ₩17,280 | ₩16,700 | ₩16,720 | -2.22% | 8.1만 |
|---|
| 2026.02.20 | ₩17,310 | ₩17,330 | ₩16,980 | ₩16,990 | -1.85% | 6.3만 |
|---|
| 2026.02.19 | ₩16,770 | ₩17,350 | ₩16,630 | ₩17,310 | +3.22% | 9.1만 |
|---|
| 2026.02.13 | ₩17,180 | ₩17,180 | ₩16,650 | ₩16,720 | -2.68% | 6.8만 |
|---|
| 2026.02.12 | ₩17,190 | ₩17,390 | ₩16,960 | ₩17,190 | 0.00% | 8.6만 |
|---|
| 2026.02.11 | ₩17,420 | ₩17,430 | ₩17,080 | ₩17,190 | -1.32% | 3.8만 |
|---|
| 2026.02.10 | ₩17,010 | ₩17,510 | ₩17,010 | ₩17,420 | +2.41% | 8.3만 |
|---|
| 2026.02.09 | ₩16,440 | ₩17,100 | ₩16,440 | ₩17,000 | +3.41% | 8.3만 |
|---|
| 2026.02.06 | ₩16,490 | ₩16,890 | ₩15,990 | ₩16,300 | -1.15% | 9.8만 |
|---|
| 2026.02.05 | ₩17,630 | ₩17,660 | ₩16,840 | ₩17,000 | -3.57% | 15.7만 |
|---|
| 2026.02.04 | ₩18,020 | ₩18,180 | ₩17,500 | ₩17,630 | -2.16% | 14.2만 |
|---|
| 2026.02.03 | ₩18,200 | ₩18,420 | ₩17,870 | ₩18,250 | +0.27% | 7.8만 |
|---|
| 2026.02.02 | ₩17,800 | ₩19,560 | ₩17,510 | ₩17,850 | +0.28% | 39.7만 |
|---|
| 2026.01.30 | ₩18,520 | ₩18,600 | ₩17,960 | ₩18,000 | -2.81% | 15.8만 |
|---|
| 2026.01.29 | ₩19,110 | ₩19,400 | ₩18,200 | ₩18,700 | -2.15% | 16.5만 |
|---|
| 2026.01.28 | ₩18,800 | ₩19,130 | ₩18,800 | ₩19,000 | +1.06% | 18.4만 |
|---|
| 2026.01.27 | ₩18,610 | ₩18,990 | ₩18,420 | ₩18,760 | +0.81% | 13.2만 |
|---|
| 2026.01.26 | ₩18,400 | ₩18,770 | ₩18,200 | ₩18,640 | +1.30% | 14.5만 |
|---|
| 2026.01.23 | ₩17,800 | ₩18,670 | ₩17,800 | ₩18,390 | +3.31% | 18.5만 |
|---|
| 2026.01.22 | ₩17,850 | ₩18,340 | ₩17,520 | ₩17,750 | -0.56% | 13.7만 |
|---|
| 2026.01.21 | ₩18,060 | ₩18,110 | ₩17,500 | ₩17,850 | -1.16% | 10.7만 |
|---|
| 2026.01.20 | ₩17,830 | ₩18,800 | ₩17,430 | ₩18,200 | +2.08% | 16.2만 |
|---|
| 2026.01.19 | ₩18,200 | ₩18,240 | ₩17,580 | ₩18,010 | -1.04% | 14.2만 |
|---|
| 2026.01.16 | ₩18,110 | ₩19,850 | ₩17,930 | ₩18,050 | -0.33% | 61.5만 |
|---|
| 2026.01.15 | ₩16,600 | ₩19,170 | ₩16,250 | ₩17,690 | +6.57% | 48.4만 |
|---|
| 2026.01.14 | ₩16,840 | ₩16,940 | ₩16,550 | ₩16,600 | -1.43% | 3.9만 |
|---|
| 2026.01.13 | ₩16,690 | ₩16,950 | ₩16,610 | ₩16,840 | +0.90% | 5.1만 |
|---|
| 2026.01.12 | ₩16,320 | ₩17,010 | ₩16,320 | ₩16,750 | +2.63% | 5.7만 |
|---|
| 2026.01.09 | ₩16,090 | ₩16,480 | ₩15,920 | ₩16,320 | +1.43% | 5.3만 |
|---|
| 2026.01.08 | ₩16,690 | ₩16,690 | ₩15,930 | ₩16,090 | -3.59% | 7.9만 |
|---|
| 2026.01.07 | ₩17,150 | ₩17,180 | ₩16,550 | ₩16,690 | -2.68% | 8.2만 |
|---|
| 2026.01.06 | ₩17,320 | ₩17,550 | ₩16,970 | ₩17,070 | -1.44% | 5.7만 |
|---|
| 2026.01.05 | ₩17,750 | ₩18,000 | ₩17,290 | ₩17,300 | -2.54% | 7.9만 |
|---|
| 2026.01.02 | ₩16,850 | ₩17,840 | ₩16,850 | ₩17,750 | +5.34% | 8.9만 |
|---|
| 2025.12.30 | ₩16,740 | ₩16,920 | ₩16,550 | ₩16,730 | -0.06% | 2.7만 |
|---|
| 2025.12.29 | ₩16,410 | ₩16,900 | ₩16,250 | ₩16,750 | +2.07% | 3.4만 |
|---|
| 2025.12.26 | ₩16,670 | ₩16,750 | ₩16,110 | ₩16,370 | -1.80% | 3.1만 |
|---|
| 2025.12.24 | ₩16,910 | ₩17,050 | ₩16,590 | ₩16,610 | -1.77% | 3만 |
|---|
| 2025.12.23 | ₩17,800 | ₩17,800 | ₩16,890 | ₩16,910 | -5.00% | 3.5만 |
|---|
| 2025.12.22 | ₩17,180 | ₩17,600 | ₩16,900 | ₩17,300 | +0.70% | 4.6만 |
|---|
| 2025.12.19 | ₩16,860 | ₩16,980 | ₩16,400 | ₩16,570 | -1.72% | 4.2만 |
|---|
| 2025.12.18 | ₩16,650 | ₩17,140 | ₩16,510 | ₩16,850 | +1.20% | 3.1만 |
|---|
| 2025.12.17 | ₩17,230 | ₩17,460 | ₩16,990 | ₩16,990 | -1.39% | 3.2만 |
|---|
| 2025.12.16 | ₩17,900 | ₩17,940 | ₩17,250 | ₩17,250 | -3.63% | 4.3만 |
|---|
| 2025.12.15 | ₩18,170 | ₩18,230 | ₩17,950 | ₩18,000 | -0.94% | 3.2만 |
|---|
| 2025.12.12 | ₩18,490 | ₩18,600 | ₩18,370 | ₩18,520 | +0.16% | 2만 |
|---|
| 2025.12.11 | ₩18,610 | ₩18,630 | ₩18,300 | ₩18,490 | -0.64% | 1.5만 |
|---|
| 2025.12.10 | ₩18,110 | ₩18,730 | ₩18,060 | ₩18,400 | +1.60% | 5만 |
|---|
| 2025.12.09 | ₩18,320 | ₩18,410 | ₩18,130 | ₩18,160 | -0.87% | 1.9만 |
|---|
| 2025.12.08 | ₩18,500 | ₩18,510 | ₩18,240 | ₩18,280 | -1.19% | 2.2만 |
|---|
| 2025.12.05 | ₩18,310 | ₩18,480 | ₩18,010 | ₩18,330 | +0.11% | 3.2만 |
|---|
| 2025.12.04 | ₩18,620 | ₩18,680 | ₩18,100 | ₩18,170 | -2.42% | 2.6만 |
|---|
| 2025.12.03 | ₩18,870 | ₩18,880 | ₩18,510 | ₩18,560 | -1.64% | 2만 |
|---|
| 2025.12.02 | ₩18,860 | ₩18,880 | ₩18,450 | ₩18,700 | -0.85% | 3.3만 |
|---|
| 2025.12.01 | ₩19,610 | ₩19,610 | ₩18,530 | ₩18,800 | -4.13% | 7.3만 |
|---|
| 2025.11.28 | ₩17,800 | ₩18,420 | ₩17,730 | ₩18,420 | +3.48% | 3.7만 |
|---|
| 2025.11.27 | ₩18,060 | ₩18,330 | ₩17,580 | ₩17,650 | -2.27% | 3.2만 |
|---|
| 2025.11.26 | ₩18,090 | ₩18,090 | ₩17,810 | ₩18,060 | -0.17% | 2.3만 |
|---|
| 2025.11.25 | ₩17,320 | ₩18,060 | ₩17,320 | ₩17,810 | +2.83% | 3.6만 |
|---|
| 2025.11.24 | ₩17,420 | ₩17,570 | ₩17,000 | ₩17,250 | -0.98% | 2.3만 |
|---|
| 2025.11.21 | ₩17,200 | ₩17,230 | ₩17,000 | ₩17,200 | 0.00% | 3.9만 |
|---|
| 2025.11.20 | ₩18,150 | ₩18,300 | ₩17,770 | ₩17,850 | -1.65% | 3.9만 |
|---|
| 2025.11.19 | ₩17,750 | ₩17,850 | ₩17,030 | ₩17,650 | -0.56% | 3.7만 |
|---|
| 2025.11.18 | ₩18,900 | ₩19,080 | ₩17,500 | ₩17,650 | -6.61% | 9.6만 |
|---|
| 2025.11.17 | ₩19,360 | ₩19,450 | ₩19,080 | ₩19,150 | -1.08% | 3.2만 |
|---|
| 2025.11.14 | ₩19,320 | ₩19,600 | ₩19,270 | ₩19,300 | -0.10% | 5.3만 |
|---|
| 2025.11.13 | ₩20,100 | ₩20,250 | ₩19,760 | ₩19,890 | -1.04% | 5.6만 |
|---|
| 2025.11.12 | ₩19,590 | ₩19,880 | ₩19,310 | ₩19,800 | +1.07% | 9.7만 |
|---|
| 2025.11.11 | ₩20,650 | ₩20,950 | ₩20,000 | ₩20,300 | -1.69% | 6.1만 |
|---|
| 2025.11.10 | ₩20,350 | ₩20,450 | ₩20,050 | ₩20,400 | +0.25% | 3.8만 |
|---|
| 2025.11.07 | ₩20,900 | ₩21,000 | ₩19,930 | ₩20,250 | -3.11% | 9.2만 |
|---|
| 2025.11.06 | ₩22,300 | ₩22,350 | ₩21,150 | ₩21,350 | -4.26% | 8.1만 |
|---|
| 2025.11.05 | ₩23,200 | ₩23,200 | ₩21,200 | ₩21,900 | -5.60% | 16.8만 |
|---|
| 2025.11.04 | ₩22,500 | ₩22,850 | ₩22,150 | ₩22,650 | +0.67% | 11.3만 |
|---|
| 2025.11.03 | ₩23,050 | ₩23,350 | ₩22,500 | ₩22,750 | -1.30% | 16.6만 |
|---|
| 2025.10.31 | ₩22,200 | ₩22,800 | ₩22,100 | ₩22,450 | +1.13% | 11.1만 |
|---|
| 2025.10.30 | ₩22,800 | ₩22,800 | ₩21,700 | ₩21,850 | -4.17% | 11.5만 |
|---|
| 2025.10.29 | ₩23,000 | ₩23,100 | ₩22,500 | ₩22,900 | -0.43% | 17만 |
|---|
| 2025.10.28 | ₩22,450 | ₩22,800 | ₩22,000 | ₩22,450 | 0.00% | 14.3만 |
|---|
| 2025.10.27 | ₩21,100 | ₩22,400 | ₩21,100 | ₩22,200 | +5.21% | 20.2만 |
|---|
| 2025.10.24 | ₩21,250 | ₩21,400 | ₩20,900 | ₩21,100 | -0.71% | 7.6만 |
|---|
| 2025.10.23 | ₩21,400 | ₩21,500 | ₩21,100 | ₩21,200 | -0.93% | 4.9만 |
|---|
| 2025.10.22 | ₩21,850 | ₩21,900 | ₩21,200 | ₩21,700 | -0.69% | 8.7만 |
|---|
| 2025.10.21 | ₩21,900 | ₩22,350 | ₩21,450 | ₩21,600 | -1.37% | 10.9만 |
|---|
| 2025.10.20 | ₩21,350 | ₩21,700 | ₩21,000 | ₩21,700 | +1.64% | 6.4만 |
|---|
| 2025.10.17 | ₩21,800 | ₩22,050 | ₩21,300 | ₩21,350 | -2.06% | 8.9만 |
|---|
| 2025.10.16 | ₩21,900 | ₩22,000 | ₩21,500 | ₩21,800 | -0.46% | 6.7만 |
|---|
| 2025.10.15 | ₩21,500 | ₩21,650 | ₩21,200 | ₩21,550 | +0.23% | 4.9만 |
|---|
| 2025.10.14 | ₩21,950 | ₩22,100 | ₩21,150 | ₩21,300 | -2.96% | 9.5만 |
|---|
| 2025.10.13 | ₩21,150 | ₩22,200 | ₩21,000 | ₩21,900 | +3.55% | 8.2만 |
|---|
| 2025.10.10 | ₩21,500 | ₩21,900 | ₩20,850 | ₩21,450 | -0.23% | 7.6만 |
|---|