시장 데이터를 불러오는 중
전체 종목
초록뱀미디어 과거 주가
047820.KQ · KOSDAQ
주요 제품·사업: 방송프로그램 제작 및 공급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
047820.KQ · KOSDAQ
주요 제품·사업: 방송프로그램 제작 및 공급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,350 | ₩3,350 | ₩3,090 | ₩3,160 | -5.67% | 2만 |
| 2026.10.07 | ₩3,185 | ₩3,225 | ₩3,175 | ₩3,180 | -0.16% | 3.2천 |
| 2026.10.06 | ₩3,190 | ₩3,225 | ₩3,110 | ₩3,185 | -0.16% | 9.4천 |
| 2026.10.02 | ₩3,200 | ₩3,230 | ₩3,160 | ₩3,180 | -0.63% | 8.6천 |
| 2026.10.01 | ₩3,215 | ₩3,225 | ₩3,180 | ₩3,190 | -0.78% | 1.2만 |
| 2026.09.30 | ₩3,190 | ₩3,215 | ₩3,170 | ₩3,215 | +0.78% | 2만 |
| 2026.09.29 | ₩3,215 | ₩3,215 | ₩3,185 | ₩3,210 | -0.16% | 8.6천 |
| 2026.09.28 | ₩3,230 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,210 |
| ₩3,210 |
| -0.62% |
| 1.1만 |
| 2026.09.23 | ₩3,160 | ₩3,250 | ₩3,100 | ₩3,235 | +2.37% | 2.7만 |
|---|
| 2026.09.22 | ₩3,245 | ₩3,290 | ₩3,100 | ₩3,230 | -0.46% | 1.8만 |
|---|
| 2026.09.21 | ₩3,280 | ₩3,280 | ₩3,215 | ₩3,245 | -1.07% | 5천 |
|---|
| 2026.09.18 | ₩3,430 | ₩3,440 | ₩3,250 | ₩3,285 | -4.23% | 1만 |
|---|
| 2026.09.17 | ₩3,395 | ₩3,445 | ₩3,370 | ₩3,435 | +1.18% | 9.4천 |
|---|
| 2026.09.16 | ₩3,305 | ₩3,435 | ₩3,305 | ₩3,420 | +3.48% | 2.4만 |
|---|
| 2026.09.15 | ₩3,240 | ₩3,340 | ₩3,220 | ₩3,330 | +2.78% | 2.6만 |
|---|
| 2026.09.14 | ₩3,195 | ₩3,255 | ₩3,170 | ₩3,195 | 0.00% | 6.6천 |
|---|
| 2026.09.11 | ₩3,230 | ₩3,240 | ₩3,090 | ₩3,185 | -1.39% | 7.1천 |
|---|
| 2026.09.10 | ₩3,195 | ₩3,230 | ₩3,175 | ₩3,230 | +1.10% | 2.1천 |
|---|
| 2026.09.09 | ₩3,100 | ₩3,200 | ₩3,100 | ₩3,195 | +3.06% | 2.7만 |
|---|
| 2026.09.08 | ₩3,170 | ₩3,170 | ₩3,090 | ₩3,140 | -0.95% | 6.1천 |
|---|
| 2026.09.07 | ₩3,095 | ₩3,160 | ₩3,090 | ₩3,120 | +0.81% | 4.9천 |
|---|
| 2026.09.04 | ₩3,090 | ₩3,135 | ₩3,065 | ₩3,085 | -0.16% | 6.1천 |
|---|
| 2026.09.03 | ₩3,120 | ₩3,125 | ₩3,055 | ₩3,090 | -0.96% | 4.8천 |
|---|
| 2026.09.02 | ₩3,095 | ₩3,130 | ₩3,075 | ₩3,115 | +0.65% | 7.2천 |
|---|
| 2026.09.01 | ₩3,135 | ₩3,165 | ₩3,095 | ₩3,095 | -1.28% | 4.2천 |
|---|
| 2026.08.31 | ₩3,115 | ₩3,250 | ₩3,095 | ₩3,135 | +0.64% | 5천 |
|---|
| 2026.08.28 | ₩3,115 | ₩3,220 | ₩3,065 | ₩3,115 | 0.00% | 8.6천 |
|---|
| 2026.08.27 | ₩3,120 | ₩3,230 | ₩3,050 | ₩3,115 | -0.16% | 2.1만 |
|---|
| 2026.08.26 | ₩3,250 | ₩3,315 | ₩3,160 | ₩3,225 | -0.77% | 6천 |
|---|
| 2026.08.25 | ₩3,100 | ₩3,245 | ₩3,090 | ₩3,225 | +4.03% | 1.6만 |
|---|
| 2026.08.24 | ₩3,025 | ₩3,125 | ₩3,025 | ₩3,080 | +1.82% | 2.4만 |
|---|
| 2026.08.21 | ₩3,060 | ₩3,100 | ₩3,020 | ₩3,050 | -0.33% | 7.1천 |
|---|
| 2026.08.20 | ₩3,050 | ₩3,140 | ₩3,020 | ₩3,050 | 0.00% | 4천 |
|---|
| 2026.08.19 | ₩3,200 | ₩3,200 | ₩3,010 | ₩3,060 | -4.38% | 4.4천 |
|---|
| 2026.08.18 | ₩3,250 | ₩3,285 | ₩3,130 | ₩3,200 | -1.54% | 1.1만 |
|---|
| 2026.08.14 | ₩3,300 | ₩3,300 | ₩3,200 | ₩3,250 | -1.52% | 8.6천 |
|---|
| 2026.08.13 | ₩3,450 | ₩3,450 | ₩3,190 | ₩3,300 | -4.35% | 1만 |
|---|
| 2026.08.12 | ₩3,495 | ₩3,495 | ₩3,275 | ₩3,325 | -4.86% | 8.6천 |
|---|
| 2026.08.11 | ₩3,270 | ₩3,350 | ₩3,270 | ₩3,285 | +0.46% | 5.9천 |
|---|
| 2026.08.10 | ₩3,270 | ₩3,300 | ₩3,210 | ₩3,270 | 0.00% | 1.7만 |
|---|
| 2026.08.07 | ₩3,160 | ₩3,340 | ₩3,090 | ₩3,240 | +2.53% | 1.8만 |
|---|
| 2026.08.06 | ₩3,245 | ₩3,350 | ₩3,165 | ₩3,165 | -2.47% | 9.8천 |
|---|
| 2026.08.05 | ₩3,100 | ₩3,265 | ₩3,100 | ₩3,245 | +4.68% | 1.3만 |
|---|
| 2026.08.04 | ₩2,985 | ₩3,085 | ₩2,985 | ₩3,080 | +3.18% | 6.1천 |
|---|
| 2026.08.03 | ₩2,880 | ₩3,065 | ₩2,880 | ₩3,025 | +5.03% | 5천 |
|---|
| 2026.07.31 | ₩2,860 | ₩3,055 | ₩2,860 | ₩2,945 | +2.97% | 3.9만 |
|---|
| 2026.07.30 | ₩2,885 | ₩2,970 | ₩2,855 | ₩2,855 | -1.04% | 1.2만 |
|---|
| 2026.07.29 | ₩3,055 | ₩3,100 | ₩2,765 | ₩2,880 | -5.73% | 4.2만 |
|---|
| 2026.07.28 | ₩3,110 | ₩3,110 | ₩2,930 | ₩2,940 | -5.47% | 2.9만 |
|---|
| 2026.07.27 | ₩3,265 | ₩3,355 | ₩3,085 | ₩3,110 | -4.75% | 9.6만 |
|---|
| 2026.07.24 | ₩3,265 | ₩3,375 | ₩3,260 | ₩3,280 | +0.46% | 6.8천 |
|---|
| 2026.07.23 | ₩3,200 | ₩3,350 | ₩3,200 | ₩3,280 | +2.50% | 9.9천 |
|---|
| 2026.07.22 | ₩3,195 | ₩3,230 | ₩3,150 | ₩3,195 | 0.00% | 1.1만 |
|---|
| 2026.07.21 | ₩3,100 | ₩3,280 | ₩3,095 | ₩3,190 | +2.90% | 1.4만 |
|---|
| 2026.07.20 | ₩3,295 | ₩3,295 | ₩3,115 | ₩3,185 | -3.34% | 1.2만 |
|---|
| 2026.07.16 | ₩3,285 | ₩3,340 | ₩3,225 | ₩3,245 | -1.22% | 1.2만 |
|---|
| 2026.07.15 | ₩3,190 | ₩3,390 | ₩3,185 | ₩3,275 | +2.66% | 6.7천 |
|---|
| 2026.07.14 | ₩3,270 | ₩3,275 | ₩3,165 | ₩3,190 | -2.45% | 5.6만 |
|---|
| 2026.07.13 | ₩3,380 | ₩3,460 | ₩3,270 | ₩3,270 | -3.25% | 2만 |
|---|
| 2026.07.10 | ₩3,235 | ₩3,420 | ₩3,235 | ₩3,370 | +4.17% | 1.2만 |
|---|
| 2026.07.09 | ₩3,275 | ₩3,340 | ₩3,235 | ₩3,260 | -0.46% | 1.3만 |
|---|
| 2026.07.08 | ₩3,400 | ₩3,440 | ₩3,255 | ₩3,275 | -3.68% | 3.1만 |
|---|
| 2026.07.07 | ₩3,350 | ₩3,580 | ₩3,340 | ₩3,405 | +1.64% | 2.2만 |
|---|
| 2026.07.06 | ₩3,550 | ₩3,550 | ₩3,430 | ₩3,430 | -3.38% | 1.2만 |
|---|
| 2026.07.03 | ₩3,515 | ₩3,600 | ₩3,355 | ₩3,550 | +1.00% | 3만 |
|---|
| 2026.07.02 | ₩3,535 | ₩3,800 | ₩3,420 | ₩3,555 | +0.57% | 2.4만 |
|---|
| 2026.07.01 | ₩3,580 | ₩3,750 | ₩3,530 | ₩3,560 | -0.56% | 1.5만 |
|---|
| 2026.06.30 | ₩3,560 | ₩3,905 | ₩3,560 | ₩3,650 | +2.53% | 1.7만 |
|---|
| 2026.06.29 | ₩3,240 | ₩3,800 | ₩3,240 | ₩3,730 | +15.12% | 4.3만 |
|---|
| 2026.06.26 | ₩3,550 | ₩3,555 | ₩3,380 | ₩3,445 | -2.96% | 4.4만 |
|---|
| 2026.06.25 | ₩3,590 | ₩3,740 | ₩3,525 | ₩3,535 | -1.53% | 2.4만 |
|---|
| 2026.06.24 | ₩3,555 | ₩3,780 | ₩3,445 | ₩3,590 | +0.98% | 2.5만 |
|---|
| 2026.06.23 | ₩3,585 | ₩3,940 | ₩3,510 | ₩3,555 | -0.84% | 4.7만 |
|---|
| 2026.06.22 | ₩3,920 | ₩3,920 | ₩3,650 | ₩3,650 | -6.89% | 3.5만 |
|---|
| 2026.06.19 | ₩3,805 | ₩4,035 | ₩3,800 | ₩3,920 | +3.02% | 3.4만 |
|---|
| 2026.06.18 | ₩4,055 | ₩4,155 | ₩4,035 | ₩4,035 | -0.49% | 3만 |
|---|
| 2026.06.17 | ₩4,140 | ₩4,140 | ₩4,000 | ₩4,130 | -0.24% | 2.4만 |
|---|
| 2026.06.16 | ₩4,200 | ₩4,300 | ₩4,005 | ₩4,070 | -3.10% | 3.3만 |
|---|
| 2026.06.15 | ₩4,165 | ₩4,295 | ₩4,160 | ₩4,160 | -0.12% | 2.1만 |
|---|
| 2026.06.12 | ₩3,810 | ₩4,295 | ₩3,810 | ₩4,295 | +12.73% | 11.2만 |
|---|
| 2026.06.11 | ₩3,625 | ₩3,960 | ₩3,625 | ₩3,800 | +4.83% | 3.1만 |
|---|
| 2026.06.10 | ₩3,840 | ₩3,850 | ₩3,710 | ₩3,800 | -1.04% | 2 |
|---|
| 2026.06.09 | ₩3,825 | ₩3,905 | ₩3,750 | ₩3,840 | +0.39% | 3.6만 |
|---|
| 2026.06.08 | ₩3,985 | ₩3,985 | ₩3,725 | ₩3,825 | -4.02% | 5.5만 |
|---|
| 2026.06.05 | ₩4,010 | ₩4,065 | ₩3,900 | ₩4,000 | -0.25% | 4.4만 |
|---|
| 2026.06.04 | ₩3,980 | ₩4,160 | ₩3,860 | ₩4,010 | +0.75% | 3만 |
|---|
| 2026.06.02 | ₩4,000 | ₩4,010 | ₩3,860 | ₩3,990 | -0.25% | 5.9만 |
|---|
| 2026.06.01 | ₩4,170 | ₩4,205 | ₩3,985 | ₩4,000 | -4.08% | 7.6만 |
|---|
| 2026.05.29 | ₩4,385 | ₩4,420 | ₩4,150 | ₩4,200 | -4.22% | 6.5만 |
|---|
| 2026.05.28 | ₩4,505 | ₩4,590 | ₩4,335 | ₩4,385 | -2.66% | 4.8만 |
|---|
| 2026.05.27 | ₩4,870 | ₩4,875 | ₩4,565 | ₩4,620 | -5.13% | 7만 |
|---|
| 2026.05.26 | ₩5,010 | ₩5,120 | ₩4,710 | ₩4,870 | -2.79% | 6.6만 |
|---|
| 2026.05.22 | ₩5,100 | ₩5,100 | ₩4,895 | ₩5,020 | -1.57% | 3.1만 |
|---|
| 2026.05.21 | ₩5,030 | ₩5,240 | ₩4,865 | ₩4,895 | -2.68% | 7.3만 |
|---|
| 2026.05.20 | ₩5,240 | ₩5,420 | ₩4,995 | ₩5,020 | -4.20% | 7.1만 |
|---|
| 2026.05.19 | ₩6,080 | ₩6,170 | ₩5,340 | ₩5,400 | -11.18% | 15.4만 |
|---|
| 2026.05.18 | ₩5,700 | ₩6,170 | ₩5,620 | ₩6,080 | +6.67% | 33.5만 |
|---|
| 2026.05.15 | ₩5,700 | ₩5,870 | ₩5,600 | ₩5,700 | 0.00% | 13.8만 |
|---|
| 2026.05.14 | ₩5,540 | ₩5,760 | ₩5,490 | ₩5,700 | +2.89% | 12.1만 |
|---|
| 2026.05.13 | ₩5,450 | ₩5,770 | ₩5,360 | ₩5,540 | +1.65% | 16.3만 |
|---|
| 2026.05.12 | ₩5,300 | ₩5,500 | ₩5,280 | ₩5,450 | +2.83% | 14.4만 |
|---|
| 2026.05.11 | ₩5,640 | ₩5,650 | ₩5,080 | ₩5,300 | -6.03% | 15.5만 |
|---|
| 2026.05.08 | ₩5,470 | ₩5,720 | ₩5,450 | ₩5,640 | +3.11% | 15만 |
|---|
| 2026.05.07 | ₩5,440 | ₩5,710 | ₩5,440 | ₩5,470 | +0.55% | 15.4만 |
|---|
| 2026.05.06 | ₩5,450 | ₩5,550 | ₩5,430 | ₩5,440 | -0.18% | 12.9만 |
|---|
| 2026.05.04 | ₩5,600 | ₩5,770 | ₩5,420 | ₩5,490 | -1.96% | 16.7만 |
|---|
| 2026.04.30 | ₩5,740 | ₩5,840 | ₩5,590 | ₩5,590 | -2.61% | 15만 |
|---|
| 2026.04.29 | ₩5,640 | ₩5,800 | ₩5,520 | ₩5,730 | +1.60% | 20.5만 |
|---|
| 2026.04.28 | ₩5,530 | ₩5,900 | ₩5,500 | ₩5,640 | +1.99% | 26.3만 |
|---|
| 2026.04.27 | ₩5,590 | ₩5,680 | ₩5,500 | ₩5,540 | -0.89% | 19.2만 |
|---|
| 2026.04.24 | ₩5,350 | ₩5,680 | ₩5,310 | ₩5,590 | +4.49% | 26.3만 |
|---|
| 2026.04.23 | ₩5,260 | ₩5,550 | ₩5,220 | ₩5,360 | +1.90% | 23.1만 |
|---|
| 2026.04.22 | ₩5,340 | ₩5,510 | ₩5,210 | ₩5,250 | -1.69% | 21.3만 |
|---|
| 2026.04.21 | ₩5,360 | ₩5,730 | ₩5,300 | ₩5,330 | -0.56% | 46.6만 |
|---|
| 2026.04.20 | ₩4,660 | ₩5,660 | ₩4,660 | ₩5,360 | +15.02% | 139만 |
|---|
| 2026.04.17 | ₩4,665 | ₩4,675 | ₩4,600 | ₩4,660 | -0.11% | 4.1만 |
|---|
| 2026.04.16 | ₩4,575 | ₩4,690 | ₩4,575 | ₩4,665 | +1.97% | 4.6만 |
|---|
| 2026.04.15 | ₩4,595 | ₩4,650 | ₩4,575 | ₩4,580 | -0.33% | 5.7만 |
|---|
| 2026.04.14 | ₩4,505 | ₩4,625 | ₩4,505 | ₩4,595 | +2.00% | 3.4만 |
|---|
| 2026.04.13 | ₩4,405 | ₩4,660 | ₩4,395 | ₩4,505 | +2.27% | 13.1만 |
|---|
| 2026.04.10 | ₩4,300 | ₩4,410 | ₩4,290 | ₩4,405 | +2.44% | 6만 |
|---|
| 2026.04.09 | ₩4,335 | ₩4,405 | ₩4,280 | ₩4,325 | -0.23% | 2.5만 |
|---|
| 2026.04.08 | ₩4,310 | ₩4,405 | ₩4,310 | ₩4,360 | +1.16% | 4.4만 |
|---|
| 2026.04.07 | ₩4,325 | ₩4,400 | ₩4,230 | ₩4,295 | -0.69% | 5.1만 |
|---|
| 2026.04.06 | ₩4,365 | ₩4,440 | ₩4,250 | ₩4,325 | -0.92% | 4.5만 |
|---|
| 2026.04.03 | ₩4,400 | ₩4,460 | ₩4,315 | ₩4,365 | -0.80% | 2.7만 |
|---|
| 2026.04.02 | ₩4,400 | ₩4,495 | ₩4,290 | ₩4,405 | +0.11% | 7.1만 |
|---|
| 2026.04.01 | ₩4,220 | ₩4,445 | ₩4,220 | ₩4,395 | +4.15% | 6.2만 |
|---|
| 2026.03.31 | ₩4,305 | ₩4,450 | ₩4,245 | ₩4,355 | +1.16% | 4.9만 |
|---|
| 2026.03.30 | ₩4,330 | ₩4,395 | ₩4,245 | ₩4,340 | +0.23% | 6.7만 |
|---|
| 2026.03.27 | ₩4,260 | ₩4,430 | ₩4,190 | ₩4,335 | +1.76% | 2.1만 |
|---|
| 2026.03.26 | ₩4,295 | ₩4,350 | ₩4,255 | ₩4,260 | -0.81% | 3.3만 |
|---|
| 2026.03.25 | ₩4,255 | ₩4,435 | ₩4,250 | ₩4,290 | +0.82% | 6.5만 |
|---|
| 2026.03.24 | ₩4,210 | ₩4,355 | ₩4,210 | ₩4,255 | +1.07% | 4만 |
|---|
| 2026.03.23 | ₩4,345 | ₩4,355 | ₩4,190 | ₩4,200 | -3.34% | 4.7만 |
|---|
| 2026.03.20 | ₩4,185 | ₩4,400 | ₩4,185 | ₩4,380 | +4.66% | 5만 |
|---|
| 2026.03.19 | ₩4,305 | ₩4,305 | ₩4,170 | ₩4,180 | -2.90% | 3.1만 |
|---|
| 2026.03.18 | ₩4,200 | ₩4,350 | ₩4,200 | ₩4,310 | +2.62% | 3.9만 |
|---|
| 2026.03.17 | ₩4,130 | ₩4,250 | ₩4,130 | ₩4,200 | +1.69% | 2.1만 |
|---|
| 2026.03.16 | ₩4,405 | ₩4,405 | ₩4,140 | ₩4,195 | -4.77% | 3.5만 |
|---|
| 2026.03.13 | ₩4,265 | ₩4,300 | ₩4,160 | ₩4,295 | +0.70% | 2.8만 |
|---|
| 2026.03.12 | ₩4,150 | ₩4,255 | ₩4,135 | ₩4,250 | +2.41% | 3.2만 |
|---|
| 2026.03.11 | ₩4,095 | ₩4,235 | ₩4,095 | ₩4,145 | +1.22% | 4.9만 |
|---|
| 2026.03.10 | ₩4,100 | ₩4,175 | ₩3,970 | ₩4,095 | -0.12% | 4.9만 |
|---|
| 2026.03.09 | ₩4,280 | ₩4,285 | ₩3,995 | ₩4,065 | -5.02% | 9.9만 |
|---|
| 2026.03.06 | ₩4,325 | ₩4,380 | ₩4,170 | ₩4,280 | -1.04% | 7만 |
|---|
| 2026.03.05 | ₩4,150 | ₩4,405 | ₩4,150 | ₩4,325 | +4.22% | 7.6만 |
|---|
| 2026.03.04 | ₩4,400 | ₩4,445 | ₩4,080 | ₩4,120 | -6.36% | 26.2만 |
|---|
| 2026.03.03 | ₩4,615 | ₩4,615 | ₩4,430 | ₩4,435 | -3.90% | 10.6만 |
|---|
| 2026.02.27 | ₩4,620 | ₩4,675 | ₩4,500 | ₩4,625 | +0.11% | 6.7만 |
|---|
| 2026.02.26 | ₩4,485 | ₩4,695 | ₩4,440 | ₩4,620 | +3.01% | 23.4만 |
|---|
| 2026.02.25 | ₩4,475 | ₩4,540 | ₩4,465 | ₩4,485 | +0.22% | 8만 |
|---|
| 2026.02.24 | ₩4,530 | ₩4,570 | ₩4,480 | ₩4,500 | -0.66% | 10.6만 |
|---|
| 2026.02.23 | ₩4,555 | ₩4,590 | ₩4,505 | ₩4,575 | +0.44% | 6.3만 |
|---|
| 2026.02.20 | ₩4,545 | ₩4,620 | ₩4,520 | ₩4,555 | +0.22% | 8.4만 |
|---|
| 2026.02.19 | ₩4,555 | ₩4,600 | ₩4,450 | ₩4,545 | -0.22% | 10.4만 |
|---|
| 2026.02.13 | ₩4,660 | ₩4,675 | ₩4,585 | ₩4,610 | -1.07% | 6.4만 |
|---|
| 2026.02.12 | ₩4,725 | ₩4,740 | ₩4,645 | ₩4,680 | -0.95% | 4.5만 |
|---|
| 2026.02.11 | ₩4,720 | ₩4,745 | ₩4,665 | ₩4,725 | +0.11% | 3.1만 |
|---|
| 2026.02.10 | ₩4,595 | ₩4,810 | ₩4,575 | ₩4,720 | +2.72% | 9.6만 |
|---|
| 2026.02.09 | ₩4,555 | ₩4,620 | ₩4,505 | ₩4,595 | +0.88% | 6.4만 |
|---|
| 2026.02.06 | ₩4,470 | ₩4,600 | ₩4,375 | ₩4,595 | +2.80% | 11.4만 |
|---|
| 2026.02.05 | ₩4,580 | ₩4,610 | ₩4,510 | ₩4,540 | -0.87% | 5만 |
|---|
| 2026.02.04 | ₩4,520 | ₩4,600 | ₩4,495 | ₩4,580 | +1.33% | 5.7만 |
|---|
| 2026.02.03 | ₩4,515 | ₩4,595 | ₩4,470 | ₩4,520 | +0.11% | 7.8만 |
|---|
| 2026.02.02 | ₩4,670 | ₩4,670 | ₩4,480 | ₩4,500 | -3.64% | 10.8만 |
|---|
| 2026.01.30 | ₩4,740 | ₩4,770 | ₩4,650 | ₩4,670 | -1.48% | 7.8만 |
|---|
| 2026.01.29 | ₩4,825 | ₩4,825 | ₩4,705 | ₩4,740 | -1.76% | 9.9만 |
|---|
| 2026.01.28 | ₩4,830 | ₩4,865 | ₩4,775 | ₩4,845 | +0.31% | 9.2만 |
|---|
| 2026.01.27 | ₩4,780 | ₩4,830 | ₩4,695 | ₩4,825 | +0.94% | 7.2만 |
|---|
| 2026.01.26 | ₩4,670 | ₩4,880 | ₩4,670 | ₩4,780 | +2.36% | 10.1만 |
|---|
| 2026.01.23 | ₩4,605 | ₩4,725 | ₩4,550 | ₩4,670 | +1.41% | 6.6만 |
|---|
| 2026.01.22 | ₩4,695 | ₩4,695 | ₩4,600 | ₩4,615 | -1.70% | 8.9만 |
|---|
| 2026.01.21 | ₩4,700 | ₩4,700 | ₩4,545 | ₩4,645 | -1.17% | 7.1만 |
|---|
| 2026.01.20 | ₩4,625 | ₩4,780 | ₩4,600 | ₩4,705 | +1.73% | 7.6만 |
|---|
| 2026.01.19 | ₩4,670 | ₩4,710 | ₩4,650 | ₩4,665 | -0.11% | 7.5만 |
|---|
| 2026.01.16 | ₩4,895 | ₩4,895 | ₩4,710 | ₩4,715 | -3.68% | 10.9만 |
|---|
| 2026.01.15 | ₩4,765 | ₩4,875 | ₩4,740 | ₩4,815 | +1.05% | 12.1만 |
|---|
| 2026.01.14 | ₩4,785 | ₩4,860 | ₩4,670 | ₩4,795 | +0.21% | 15.9만 |
|---|
| 2026.01.13 | ₩5,000 | ₩5,220 | ₩4,750 | ₩4,785 | -4.30% | 46.9만 |
|---|
| 2026.01.12 | ₩4,455 | ₩5,860 | ₩4,340 | ₩5,090 | +14.25% | 546.1만 |
|---|
| 2026.01.09 | ₩4,465 | ₩4,580 | ₩4,460 | ₩4,515 | +1.12% | 3.4만 |
|---|
| 2026.01.08 | ₩4,580 | ₩4,610 | ₩4,500 | ₩4,510 | -1.53% | 4.3만 |
|---|
| 2026.01.07 | ₩4,720 | ₩4,725 | ₩4,555 | ₩4,610 | -2.33% | 4.9만 |
|---|
| 2026.01.06 | ₩4,750 | ₩4,860 | ₩4,700 | ₩4,725 | -0.53% | 5.6만 |
|---|
| 2026.01.05 | ₩4,880 | ₩5,090 | ₩4,750 | ₩4,770 | -2.25% | 10.3만 |
|---|
| 2026.01.02 | ₩4,515 | ₩5,160 | ₩4,510 | ₩4,885 | +8.19% | 23.6만 |
|---|
| 2025.12.30 | ₩4,330 | ₩4,580 | ₩4,330 | ₩4,510 | +4.16% | 6.5만 |
|---|
| 2025.12.29 | ₩4,330 | ₩4,415 | ₩4,325 | ₩4,400 | +1.62% | 4.1만 |
|---|
| 2025.12.26 | ₩4,420 | ₩4,420 | ₩4,330 | ₩4,375 | -1.02% | 3.5만 |
|---|
| 2025.12.24 | ₩4,400 | ₩4,455 | ₩4,340 | ₩4,410 | +0.23% | 4.2만 |
|---|
| 2025.12.23 | ₩4,425 | ₩4,455 | ₩4,350 | ₩4,350 | -1.69% | 6.4만 |
|---|
| 2025.12.22 | ₩4,440 | ₩4,530 | ₩4,415 | ₩4,425 | -0.34% | 10.8만 |
|---|
| 2025.12.19 | ₩4,550 | ₩4,580 | ₩4,495 | ₩4,530 | -0.44% | 3.1만 |
|---|
| 2025.12.18 | ₩4,595 | ₩4,640 | ₩4,525 | ₩4,550 | -0.98% | 2.7만 |
|---|
| 2025.12.17 | ₩4,605 | ₩4,650 | ₩4,585 | ₩4,600 | -0.11% | 2.1만 |
|---|
| 2025.12.16 | ₩4,725 | ₩4,725 | ₩4,600 | ₩4,605 | -2.54% | 2.4만 |
|---|
| 2025.12.15 | ₩4,720 | ₩4,725 | ₩4,660 | ₩4,725 | +0.11% | 3만 |
|---|
| 2025.12.12 | ₩4,640 | ₩4,720 | ₩4,615 | ₩4,720 | +1.72% | 2.8만 |
|---|
| 2025.12.11 | ₩4,580 | ₩4,730 | ₩4,580 | ₩4,640 | +1.31% | 2.3만 |
|---|
| 2025.12.10 | ₩4,555 | ₩4,730 | ₩4,555 | ₩4,600 | +0.99% | 3만 |
|---|
| 2025.12.09 | ₩4,670 | ₩4,680 | ₩4,545 | ₩4,555 | -2.46% | 7.2만 |
|---|
| 2025.12.08 | ₩4,715 | ₩4,755 | ₩4,670 | ₩4,680 | -0.74% | 5.4만 |
|---|
| 2025.12.05 | ₩4,805 | ₩4,805 | ₩4,750 | ₩4,755 | -1.04% | 3.5만 |
|---|
| 2025.12.04 | ₩4,820 | ₩4,845 | ₩4,800 | ₩4,805 | -0.31% | 3.5만 |
|---|
| 2025.12.03 | ₩4,950 | ₩4,950 | ₩4,825 | ₩4,880 | -1.41% | 2.8만 |
|---|
| 2025.12.02 | ₩4,885 | ₩4,885 | ₩4,805 | ₩4,840 | -0.92% | 4.7만 |
|---|
| 2025.12.01 | ₩4,895 | ₩4,955 | ₩4,830 | ₩4,885 | -0.20% | 4만 |
|---|
| 2025.11.28 | ₩4,890 | ₩4,955 | ₩4,885 | ₩4,895 | +0.10% | 1.9만 |
|---|
| 2025.11.27 | ₩4,895 | ₩4,965 | ₩4,855 | ₩4,890 | -0.10% | 2.2만 |
|---|
| 2025.11.26 | ₩4,815 | ₩5,000 | ₩4,815 | ₩4,895 | +1.66% | 3.8만 |
|---|
| 2025.11.25 | ₩4,885 | ₩4,885 | ₩4,790 | ₩4,830 | -1.13% | 2.5만 |
|---|
| 2025.11.24 | ₩4,900 | ₩4,910 | ₩4,795 | ₩4,850 | -1.02% | 2.9만 |
|---|
| 2025.11.21 | ₩4,855 | ₩4,900 | ₩4,790 | ₩4,900 | +0.93% | 3.9만 |
|---|
| 2025.11.20 | ₩4,775 | ₩4,960 | ₩4,775 | ₩4,960 | +3.87% | 2.3만 |
|---|
| 2025.11.19 | ₩4,900 | ₩4,900 | ₩4,725 | ₩4,795 | -2.14% | 4만 |
|---|
| 2025.11.18 | ₩4,975 | ₩4,995 | ₩4,805 | ₩4,810 | -3.32% | 4.9만 |
|---|
| 2025.11.17 | ₩4,885 | ₩4,980 | ₩4,845 | ₩4,975 | +1.84% | 6.8만 |
|---|
| 2025.11.14 | ₩5,050 | ₩5,070 | ₩4,925 | ₩4,930 | -2.38% | 4.9만 |
|---|
| 2025.11.13 | ₩5,140 | ₩5,160 | ₩5,070 | ₩5,100 | -0.78% | 4.9만 |
|---|
| 2025.11.12 | ₩4,915 | ₩5,140 | ₩4,910 | ₩5,140 | +4.58% | 5.4만 |
|---|
| 2025.11.11 | ₩5,050 | ₩5,170 | ₩4,890 | ₩4,915 | -2.67% | 9.8만 |
|---|
| 2025.11.10 | ₩4,990 | ₩5,080 | ₩4,970 | ₩5,050 | +1.20% | 5.2만 |
|---|
| 2025.11.07 | ₩5,050 | ₩5,090 | ₩4,900 | ₩4,990 | -1.19% | 13.2만 |
|---|
| 2025.11.06 | ₩5,130 | ₩5,300 | ₩5,050 | ₩5,050 | -1.56% | 6만 |
|---|
| 2025.11.05 | ₩5,270 | ₩5,270 | ₩5,000 | ₩5,130 | -2.66% | 9.3만 |
|---|
| 2025.11.04 | ₩5,210 | ₩5,390 | ₩5,160 | ₩5,270 | +1.15% | 9.4만 |
|---|
| 2025.11.03 | ₩5,470 | ₩5,590 | ₩5,250 | ₩5,260 | -3.84% | 9.4만 |
|---|
| 2025.10.31 | ₩5,450 | ₩5,570 | ₩5,400 | ₩5,410 | -0.73% | 6.5만 |
|---|
| 2025.10.30 | ₩5,630 | ₩5,680 | ₩5,440 | ₩5,490 | -2.49% | 9.4만 |
|---|
| 2025.10.29 | ₩5,670 | ₩5,720 | ₩5,530 | ₩5,630 | -0.71% | 6.3만 |
|---|
| 2025.10.28 | ₩5,630 | ₩5,740 | ₩5,300 | ₩5,670 | +0.71% | 5.3만 |
|---|
| 2025.10.27 | ₩5,560 | ₩5,820 | ₩5,450 | ₩5,620 | +1.08% | 12만 |
|---|
| 2025.10.24 | ₩5,580 | ₩5,650 | ₩5,440 | ₩5,460 | -2.15% | 8.2만 |
|---|
| 2025.10.23 | ₩5,720 | ₩5,720 | ₩5,560 | ₩5,570 | -2.62% | 5.8만 |
|---|
| 2025.10.22 | ₩5,660 | ₩5,660 | ₩5,540 | ₩5,660 | 0.00% | 4.3만 |
|---|
| 2025.10.21 | ₩5,640 | ₩5,780 | ₩5,600 | ₩5,660 | +0.35% | 6.1만 |
|---|
| 2025.10.20 | ₩5,670 | ₩5,740 | ₩5,550 | ₩5,640 | -0.53% | 6.6만 |
|---|
| 2025.10.17 | ₩5,610 | ₩5,950 | ₩5,570 | ₩5,660 | +0.89% | 10.2만 |
|---|
| 2025.10.16 | ₩5,680 | ₩5,950 | ₩5,590 | ₩5,610 | -1.23% | 6.4만 |
|---|
| 2025.10.15 | ₩5,720 | ₩5,800 | ₩5,620 | ₩5,680 | -0.70% | 8.2만 |
|---|
| 2025.10.14 | ₩5,960 | ₩6,000 | ₩5,650 | ₩5,720 | -4.03% | 7.2만 |
|---|
| 2025.10.13 | ₩6,040 | ₩6,040 | ₩5,800 | ₩5,840 | -3.31% | 8.1만 |
|---|
| 2025.10.10 | ₩6,200 | ₩6,220 | ₩6,050 | ₩6,050 | -2.42% | 7만 |
|---|