시장 데이터를 불러오는 중
전체 종목
대원미디어 과거 주가
048910.KQ · KOSDAQ
주요 제품·사업: 캐릭터 사업, 만화영화 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
048910.KQ · KOSDAQ
주요 제품·사업: 캐릭터 사업, 만화영화 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,450 | ₩8,410 | ₩7,350 | ₩8,250 | +10.74% | 50.7만 |
| 2026.10.07 | ₩7,300 | ₩7,450 | ₩7,200 | ₩7,370 | +0.96% | 5.1만 |
| 2026.10.06 | ₩7,230 | ₩7,780 | ₩7,200 | ₩7,210 | -0.28% | 19.2만 |
| 2026.10.02 | ₩7,220 | ₩7,290 | ₩7,030 | ₩7,130 | -1.25% | 4.3만 |
| 2026.10.01 | ₩7,000 | ₩7,270 | ₩6,910 | ₩7,140 | +2.00% | 4.6만 |
| 2026.09.30 | ₩7,220 | ₩7,220 | ₩6,880 | ₩6,960 | -3.60% | 5.6만 |
| 2026.09.29 | ₩7,030 | ₩7,220 | ₩6,950 | ₩7,220 | +2.70% | 5.6만 |
| 2026.09.28 | ₩7,140 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,950 |
| ₩6,960 |
| -2.52% |
| 10.7만 |
| 2026.09.23 | ₩6,700 | ₩7,170 | ₩6,530 | ₩7,090 | +5.82% | 12.5만 |
|---|
| 2026.09.22 | ₩6,670 | ₩6,740 | ₩6,550 | ₩6,660 | -0.15% | 3.5만 |
|---|
| 2026.09.21 | ₩6,570 | ₩6,800 | ₩6,460 | ₩6,610 | +0.61% | 5.2만 |
|---|
| 2026.09.18 | ₩6,450 | ₩6,610 | ₩6,410 | ₩6,560 | +1.71% | 2.7만 |
|---|
| 2026.09.17 | ₩6,460 | ₩6,590 | ₩6,340 | ₩6,410 | -0.77% | 1.5만 |
|---|
| 2026.09.16 | ₩6,350 | ₩6,530 | ₩6,120 | ₩6,470 | +1.89% | 3만 |
|---|
| 2026.09.15 | ₩6,410 | ₩6,450 | ₩6,240 | ₩6,280 | -2.03% | 2.9만 |
|---|
| 2026.09.14 | ₩6,400 | ₩6,500 | ₩6,230 | ₩6,410 | +0.16% | 2.4만 |
|---|
| 2026.09.11 | ₩6,460 | ₩6,460 | ₩6,260 | ₩6,400 | -0.93% | 1.9만 |
|---|
| 2026.09.10 | ₩6,660 | ₩6,660 | ₩6,380 | ₩6,510 | -2.25% | 2.6만 |
|---|
| 2026.09.09 | ₩6,660 | ₩6,770 | ₩6,400 | ₩6,660 | 0.00% | 6.2만 |
|---|
| 2026.09.08 | ₩6,670 | ₩6,870 | ₩6,490 | ₩6,660 | -0.15% | 6.2만 |
|---|
| 2026.09.07 | ₩6,440 | ₩6,700 | ₩6,400 | ₩6,570 | +2.02% | 3.5만 |
|---|
| 2026.09.04 | ₩6,130 | ₩6,340 | ₩6,130 | ₩6,320 | +3.10% | 3.1만 |
|---|
| 2026.09.03 | ₩6,410 | ₩6,450 | ₩6,150 | ₩6,170 | -3.74% | 6.4만 |
|---|
| 2026.09.02 | ₩6,250 | ₩6,740 | ₩6,140 | ₩6,410 | +2.56% | 12.5만 |
|---|
| 2026.09.01 | ₩6,080 | ₩6,340 | ₩6,010 | ₩6,260 | +2.96% | 7.7만 |
|---|
| 2026.08.31 | ₩5,840 | ₩6,100 | ₩5,810 | ₩6,070 | +3.94% | 5.2만 |
|---|
| 2026.08.28 | ₩5,650 | ₩5,950 | ₩5,650 | ₩5,900 | +4.42% | 6.4만 |
|---|
| 2026.08.27 | ₩5,670 | ₩5,770 | ₩5,620 | ₩5,690 | +0.35% | 2.8만 |
|---|
| 2026.08.26 | ₩5,560 | ₩5,690 | ₩5,500 | ₩5,670 | +1.98% | 1.8만 |
|---|
| 2026.08.25 | ₩5,500 | ₩5,660 | ₩5,410 | ₩5,620 | +2.18% | 2.3만 |
|---|
| 2026.08.24 | ₩5,460 | ₩5,600 | ₩5,360 | ₩5,520 | +1.10% | 1.8만 |
|---|
| 2026.08.21 | ₩5,400 | ₩5,450 | ₩5,290 | ₩5,450 | +0.93% | 3.2만 |
|---|
| 2026.08.20 | ₩5,490 | ₩5,530 | ₩5,390 | ₩5,460 | -0.55% | 2.6만 |
|---|
| 2026.08.19 | ₩5,510 | ₩5,530 | ₩5,150 | ₩5,470 | -0.73% | 2.3만 |
|---|
| 2026.08.18 | ₩5,600 | ₩5,770 | ₩5,450 | ₩5,580 | -0.36% | 7.7만 |
|---|
| 2026.08.14 | ₩5,090 | ₩5,630 | ₩5,010 | ₩5,570 | +9.43% | 16.7만 |
|---|
| 2026.08.13 | ₩5,080 | ₩5,100 | ₩4,980 | ₩5,060 | -0.39% | 1.7만 |
|---|
| 2026.08.12 | ₩5,080 | ₩5,090 | ₩4,980 | ₩5,080 | 0.00% | 1.6만 |
|---|
| 2026.08.11 | ₩4,985 | ₩5,090 | ₩4,895 | ₩5,050 | +1.30% | 2.4만 |
|---|
| 2026.08.10 | ₩4,945 | ₩4,995 | ₩4,825 | ₩4,985 | +0.81% | 2.9만 |
|---|
| 2026.08.07 | ₩4,780 | ₩4,930 | ₩4,760 | ₩4,880 | +2.09% | 2.9만 |
|---|
| 2026.08.06 | ₩4,695 | ₩4,820 | ₩4,600 | ₩4,770 | +1.60% | 3.6만 |
|---|
| 2026.08.05 | ₩4,605 | ₩4,750 | ₩4,605 | ₩4,695 | +1.95% | 2.4만 |
|---|
| 2026.08.04 | ₩4,360 | ₩4,580 | ₩4,355 | ₩4,575 | +4.93% | 1.7만 |
|---|
| 2026.08.03 | ₩4,340 | ₩4,425 | ₩4,295 | ₩4,355 | +0.35% | 1.6만 |
|---|
| 2026.07.31 | ₩4,200 | ₩4,385 | ₩4,200 | ₩4,340 | +3.33% | 1.5만 |
|---|
| 2026.07.30 | ₩3,800 | ₩4,310 | ₩3,800 | ₩4,190 | +10.26% | 3.4만 |
|---|
| 2026.07.29 | ₩4,370 | ₩4,535 | ₩3,940 | ₩4,165 | -4.69% | 9.8만 |
|---|
| 2026.07.28 | ₩4,585 | ₩4,665 | ₩4,310 | ₩4,400 | -4.03% | 3.2만 |
|---|
| 2026.07.27 | ₩4,640 | ₩4,835 | ₩4,540 | ₩4,620 | -0.43% | 3.7만 |
|---|
| 2026.07.24 | ₩4,700 | ₩4,745 | ₩4,560 | ₩4,640 | -1.28% | 8.2천 |
|---|
| 2026.07.23 | ₩4,510 | ₩4,700 | ₩4,510 | ₩4,690 | +3.99% | 9.9만 |
|---|
| 2026.07.22 | ₩4,490 | ₩4,645 | ₩4,490 | ₩4,555 | +1.45% | 2.1만 |
|---|
| 2026.07.21 | ₩4,485 | ₩4,570 | ₩4,310 | ₩4,490 | +0.11% | 1.6만 |
|---|
| 2026.07.20 | ₩4,655 | ₩4,690 | ₩4,500 | ₩4,520 | -2.90% | 3.3만 |
|---|
| 2026.07.16 | ₩4,705 | ₩4,800 | ₩4,650 | ₩4,690 | -0.32% | 8.4천 |
|---|
| 2026.07.15 | ₩4,615 | ₩4,740 | ₩4,615 | ₩4,725 | +2.38% | 1.1만 |
|---|
| 2026.07.14 | ₩4,660 | ₩4,665 | ₩4,500 | ₩4,610 | -1.07% | 8.2만 |
|---|
| 2026.07.13 | ₩4,800 | ₩4,865 | ₩4,575 | ₩4,660 | -2.92% | 2.1만 |
|---|
| 2026.07.10 | ₩4,735 | ₩4,865 | ₩4,735 | ₩4,800 | +1.37% | 7.8천 |
|---|
| 2026.07.09 | ₩4,755 | ₩4,800 | ₩4,625 | ₩4,735 | -0.42% | 1만 |
|---|
| 2026.07.08 | ₩4,755 | ₩4,940 | ₩4,400 | ₩4,765 | +0.21% | 3.9만 |
|---|
| 2026.07.07 | ₩4,755 | ₩4,875 | ₩4,720 | ₩4,755 | 0.00% | 2.9만 |
|---|
| 2026.07.06 | ₩4,710 | ₩4,800 | ₩4,665 | ₩4,755 | +0.96% | 1.5만 |
|---|
| 2026.07.03 | ₩4,700 | ₩4,725 | ₩4,440 | ₩4,685 | -0.32% | 3만 |
|---|
| 2026.07.02 | ₩4,585 | ₩4,745 | ₩4,510 | ₩4,655 | +1.53% | 2.4만 |
|---|
| 2026.07.01 | ₩4,500 | ₩4,840 | ₩4,480 | ₩4,650 | +3.33% | 2만 |
|---|
| 2026.06.30 | ₩4,705 | ₩4,735 | ₩4,480 | ₩4,575 | -2.76% | 2.2만 |
|---|
| 2026.06.29 | ₩4,190 | ₩4,735 | ₩4,190 | ₩4,705 | +12.29% | 6.8만 |
|---|
| 2026.06.26 | ₩4,320 | ₩4,395 | ₩4,100 | ₩4,190 | -3.01% | 5.7만 |
|---|
| 2026.06.25 | ₩4,475 | ₩4,600 | ₩4,330 | ₩4,350 | -2.79% | 2.8만 |
|---|
| 2026.06.24 | ₩4,300 | ₩4,665 | ₩4,300 | ₩4,475 | +4.07% | 7만 |
|---|
| 2026.06.23 | ₩4,700 | ₩4,940 | ₩4,520 | ₩4,540 | -3.40% | 7.8만 |
|---|
| 2026.06.22 | ₩4,865 | ₩5,030 | ₩4,790 | ₩4,800 | -1.34% | 4.2만 |
|---|
| 2026.06.19 | ₩5,020 | ₩5,030 | ₩4,850 | ₩4,950 | -1.39% | 4.5만 |
|---|
| 2026.06.18 | ₩5,190 | ₩5,280 | ₩4,995 | ₩5,040 | -2.89% | 2.9만 |
|---|
| 2026.06.17 | ₩5,150 | ₩5,350 | ₩5,100 | ₩5,190 | +0.78% | 9.2만 |
|---|
| 2026.06.16 | ₩5,150 | ₩5,290 | ₩5,090 | ₩5,150 | 0.00% | 2만 |
|---|
| 2026.06.15 | ₩5,260 | ₩5,390 | ₩5,140 | ₩5,140 | -2.28% | 2.8만 |
|---|
| 2026.06.12 | ₩5,100 | ₩5,310 | ₩5,100 | ₩5,200 | +1.96% | 3.7만 |
|---|
| 2026.06.11 | ₩4,950 | ₩5,080 | ₩4,850 | ₩5,030 | +1.62% | 4.4만 |
|---|
| 2026.06.10 | ₩4,990 | ₩5,190 | ₩4,885 | ₩5,000 | +0.20% | 100 |
|---|
| 2026.06.09 | ₩4,795 | ₩5,150 | ₩4,720 | ₩5,030 | +4.90% | 6.5만 |
|---|
| 2026.06.08 | ₩4,890 | ₩5,290 | ₩4,750 | ₩4,750 | -2.86% | 6.9만 |
|---|
| 2026.06.05 | ₩5,110 | ₩5,270 | ₩5,040 | ₩5,140 | +0.59% | 5.9만 |
|---|
| 2026.06.04 | ₩5,120 | ₩5,290 | ₩5,110 | ₩5,200 | +1.56% | 2만 |
|---|
| 2026.06.02 | ₩5,240 | ₩5,290 | ₩5,020 | ₩5,210 | -0.57% | 6.5만 |
|---|
| 2026.06.01 | ₩5,440 | ₩5,590 | ₩5,100 | ₩5,210 | -4.23% | 6.8만 |
|---|
| 2026.05.29 | ₩5,600 | ₩5,930 | ₩5,400 | ₩5,430 | -3.04% | 6.2만 |
|---|
| 2026.05.28 | ₩5,900 | ₩5,920 | ₩5,500 | ₩5,600 | -5.08% | 4.7만 |
|---|
| 2026.05.27 | ₩5,990 | ₩6,020 | ₩5,690 | ₩5,790 | -3.34% | 11.6만 |
|---|
| 2026.05.26 | ₩6,140 | ₩6,190 | ₩5,970 | ₩6,050 | -1.47% | 5.9만 |
|---|
| 2026.05.22 | ₩5,890 | ₩6,120 | ₩5,890 | ₩6,100 | +3.57% | 4.7만 |
|---|
| 2026.05.21 | ₩6,060 | ₩6,170 | ₩5,880 | ₩5,900 | -2.64% | 11.7만 |
|---|
| 2026.05.20 | ₩6,250 | ₩6,250 | ₩5,860 | ₩5,950 | -4.80% | 8.1만 |
|---|
| 2026.05.19 | ₩6,310 | ₩6,450 | ₩5,890 | ₩6,190 | -1.90% | 20.9만 |
|---|
| 2026.05.18 | ₩6,610 | ₩6,610 | ₩6,270 | ₩6,370 | -3.63% | 10.2만 |
|---|
| 2026.05.15 | ₩6,960 | ₩6,960 | ₩6,530 | ₩6,610 | -5.03% | 30.5만 |
|---|
| 2026.05.14 | ₩6,930 | ₩7,060 | ₩6,800 | ₩6,940 | +0.14% | 8.8만 |
|---|
| 2026.05.13 | ₩6,810 | ₩7,050 | ₩6,800 | ₩6,930 | +1.76% | 6.1만 |
|---|
| 2026.05.12 | ₩7,150 | ₩7,150 | ₩6,850 | ₩6,890 | -3.64% | 9.6만 |
|---|
| 2026.05.11 | ₩7,270 | ₩7,270 | ₩7,000 | ₩7,080 | -2.61% | 13.7만 |
|---|
| 2026.05.08 | ₩7,210 | ₩7,290 | ₩7,160 | ₩7,270 | +0.83% | 5.3만 |
|---|
| 2026.05.07 | ₩7,330 | ₩7,340 | ₩7,150 | ₩7,210 | -1.64% | 7.3만 |
|---|
| 2026.05.06 | ₩7,670 | ₩7,670 | ₩7,250 | ₩7,330 | -4.43% | 11.6만 |
|---|
| 2026.05.04 | ₩7,800 | ₩7,820 | ₩7,560 | ₩7,650 | -1.92% | 9만 |
|---|
| 2026.04.30 | ₩7,800 | ₩7,840 | ₩7,650 | ₩7,700 | -1.28% | 3.6만 |
|---|
| 2026.04.29 | ₩7,720 | ₩7,800 | ₩7,640 | ₩7,800 | +1.04% | 4.7만 |
|---|
| 2026.04.28 | ₩7,740 | ₩7,780 | ₩7,630 | ₩7,720 | -0.26% | 3.1만 |
|---|
| 2026.04.27 | ₩7,620 | ₩7,760 | ₩7,620 | ₩7,740 | +1.57% | 6.5만 |
|---|
| 2026.04.24 | ₩7,490 | ₩7,750 | ₩7,470 | ₩7,670 | +2.40% | 6.9만 |
|---|
| 2026.04.23 | ₩7,530 | ₩7,650 | ₩7,360 | ₩7,530 | 0.00% | 4.5만 |
|---|
| 2026.04.22 | ₩7,690 | ₩7,690 | ₩7,440 | ₩7,540 | -1.95% | 5.1만 |
|---|
| 2026.04.21 | ₩7,800 | ₩7,800 | ₩7,610 | ₩7,660 | -1.79% | 6.8만 |
|---|
| 2026.04.20 | ₩7,830 | ₩7,830 | ₩7,680 | ₩7,780 | -0.64% | 7만 |
|---|
| 2026.04.17 | ₩7,730 | ₩7,840 | ₩7,710 | ₩7,800 | +0.91% | 6.6만 |
|---|
| 2026.04.16 | ₩7,760 | ₩7,850 | ₩7,680 | ₩7,800 | +0.52% | 6.9만 |
|---|
| 2026.04.15 | ₩7,690 | ₩7,800 | ₩7,610 | ₩7,770 | +1.04% | 7.3만 |
|---|
| 2026.04.14 | ₩7,460 | ₩7,650 | ₩7,460 | ₩7,650 | +2.55% | 6.1만 |
|---|
| 2026.04.13 | ₩7,430 | ₩7,480 | ₩7,360 | ₩7,430 | 0.00% | 2.2만 |
|---|
| 2026.04.10 | ₩7,340 | ₩7,490 | ₩7,290 | ₩7,490 | +2.04% | 4.2만 |
|---|
| 2026.04.09 | ₩7,360 | ₩7,370 | ₩7,170 | ₩7,320 | -0.54% | 5.4만 |
|---|
| 2026.04.08 | ₩7,400 | ₩7,410 | ₩7,240 | ₩7,350 | -0.68% | 5.8만 |
|---|
| 2026.04.07 | ₩7,320 | ₩7,400 | ₩7,150 | ₩7,300 | -0.27% | 3.1만 |
|---|
| 2026.04.06 | ₩7,260 | ₩7,410 | ₩7,260 | ₩7,320 | +0.83% | 2.2만 |
|---|
| 2026.04.03 | ₩7,280 | ₩7,360 | ₩7,240 | ₩7,310 | +0.41% | 3.9만 |
|---|
| 2026.04.02 | ₩7,500 | ₩7,540 | ₩7,120 | ₩7,290 | -2.80% | 9.7만 |
|---|
| 2026.04.01 | ₩7,310 | ₩7,530 | ₩7,310 | ₩7,480 | +2.33% | 3.9만 |
|---|
| 2026.03.31 | ₩7,410 | ₩7,430 | ₩7,210 | ₩7,250 | -2.16% | 3.6만 |
|---|
| 2026.03.30 | ₩7,570 | ₩7,570 | ₩7,230 | ₩7,410 | -2.11% | 4.4만 |
|---|
| 2026.03.27 | ₩7,550 | ₩7,610 | ₩7,380 | ₩7,580 | +0.40% | 4.6만 |
|---|
| 2026.03.26 | ₩7,820 | ₩7,820 | ₩7,520 | ₩7,580 | -3.07% | 5.3만 |
|---|
| 2026.03.25 | ₩7,690 | ₩7,810 | ₩7,690 | ₩7,720 | +0.39% | 5.2만 |
|---|
| 2026.03.24 | ₩7,780 | ₩7,860 | ₩7,450 | ₩7,730 | -0.64% | 8.8만 |
|---|
| 2026.03.23 | ₩8,230 | ₩8,230 | ₩7,560 | ₩7,640 | -7.17% | 19.4만 |
|---|
| 2026.03.20 | ₩8,170 | ₩8,360 | ₩8,130 | ₩8,180 | +0.12% | 9만 |
|---|
| 2026.03.19 | ₩8,310 | ₩8,480 | ₩8,100 | ₩8,170 | -1.68% | 12.5만 |
|---|
| 2026.03.18 | ₩8,560 | ₩8,620 | ₩8,300 | ₩8,320 | -2.80% | 17.3만 |
|---|
| 2026.03.17 | ₩8,750 | ₩8,920 | ₩8,300 | ₩8,470 | -3.20% | 20.8만 |
|---|
| 2026.03.16 | ₩9,030 | ₩9,100 | ₩8,460 | ₩8,740 | -3.21% | 18만 |
|---|
| 2026.03.13 | ₩9,130 | ₩9,200 | ₩8,510 | ₩9,000 | -1.42% | 14.7만 |
|---|
| 2026.03.12 | ₩8,690 | ₩9,640 | ₩8,510 | ₩9,150 | +5.29% | 64만 |
|---|
| 2026.03.11 | ₩7,560 | ₩8,840 | ₩7,560 | ₩8,590 | +13.62% | 41.2만 |
|---|
| 2026.03.10 | ₩7,420 | ₩7,730 | ₩7,420 | ₩7,550 | +1.75% | 8만 |
|---|
| 2026.03.09 | ₩7,580 | ₩7,580 | ₩7,090 | ₩7,300 | -3.69% | 4.2만 |
|---|
| 2026.03.06 | ₩7,440 | ₩7,700 | ₩7,290 | ₩7,660 | +2.96% | 4.1만 |
|---|
| 2026.03.05 | ₩7,200 | ₩7,620 | ₩7,200 | ₩7,440 | +3.33% | 8.7만 |
|---|
| 2026.03.04 | ₩7,570 | ₩7,700 | ₩6,850 | ₩6,980 | -7.79% | 25.8만 |
|---|
| 2026.03.03 | ₩7,730 | ₩8,020 | ₩7,730 | ₩7,750 | +0.26% | 10.6만 |
|---|
| 2026.02.27 | ₩8,020 | ₩8,080 | ₩7,900 | ₩7,950 | -0.87% | 5.3만 |
|---|
| 2026.02.26 | ₩8,440 | ₩8,440 | ₩7,840 | ₩8,020 | -4.98% | 17.2만 |
|---|
| 2026.02.25 | ₩8,610 | ₩8,690 | ₩8,350 | ₩8,460 | -1.74% | 15.5만 |
|---|
| 2026.02.24 | ₩7,930 | ₩8,460 | ₩7,810 | ₩8,330 | +5.04% | 29.9만 |
|---|
| 2026.02.23 | ₩7,990 | ₩8,000 | ₩7,840 | ₩7,930 | -0.75% | 4.6만 |
|---|
| 2026.02.20 | ₩7,900 | ₩7,970 | ₩7,850 | ₩7,900 | 0.00% | 4.9만 |
|---|
| 2026.02.19 | ₩7,660 | ₩7,920 | ₩7,660 | ₩7,900 | +3.13% | 6만 |
|---|
| 2026.02.13 | ₩7,760 | ₩7,760 | ₩7,620 | ₩7,680 | -1.03% | 4.4만 |
|---|
| 2026.02.12 | ₩7,760 | ₩7,810 | ₩7,720 | ₩7,760 | 0.00% | 2.8만 |
|---|
| 2026.02.11 | ₩7,780 | ₩7,805 | ₩7,650 | ₩7,760 | -0.26% | 8.5만 |
|---|
| 2026.02.10 | ₩7,650 | ₩7,830 | ₩7,650 | ₩7,760 | +1.44% | 3.9만 |
|---|
| 2026.02.09 | ₩7,440 | ₩7,650 | ₩7,410 | ₩7,650 | +2.82% | 3.6만 |
|---|
| 2026.02.06 | ₩7,480 | ₩7,500 | ₩7,200 | ₩7,440 | -0.53% | 5.1만 |
|---|
| 2026.02.05 | ₩7,660 | ₩7,700 | ₩7,510 | ₩7,550 | -1.44% | 4.3만 |
|---|
| 2026.02.04 | ₩7,450 | ₩7,700 | ₩7,430 | ₩7,680 | +3.09% | 5.6만 |
|---|
| 2026.02.03 | ₩7,390 | ₩7,480 | ₩7,330 | ₩7,480 | +1.22% | 2.8만 |
|---|
| 2026.02.02 | ₩7,460 | ₩7,480 | ₩7,300 | ₩7,320 | -1.88% | 5만 |
|---|
| 2026.01.30 | ₩7,550 | ₩7,660 | ₩7,490 | ₩7,520 | -0.40% | 6.1만 |
|---|
| 2026.01.29 | ₩7,570 | ₩7,610 | ₩7,360 | ₩7,550 | -0.26% | 7.5만 |
|---|
| 2026.01.28 | ₩7,800 | ₩7,800 | ₩7,550 | ₩7,570 | -2.95% | 9만 |
|---|
| 2026.01.27 | ₩7,850 | ₩7,870 | ₩7,740 | ₩7,740 | -1.40% | 3.6만 |
|---|
| 2026.01.26 | ₩7,720 | ₩7,910 | ₩7,700 | ₩7,800 | +1.04% | 6.9만 |
|---|
| 2026.01.23 | ₩7,580 | ₩7,740 | ₩7,530 | ₩7,720 | +1.85% | 3.6만 |
|---|
| 2026.01.22 | ₩7,510 | ₩7,650 | ₩7,480 | ₩7,590 | +1.07% | 6.6만 |
|---|
| 2026.01.21 | ₩7,490 | ₩7,530 | ₩7,350 | ₩7,490 | 0.00% | 6.6만 |
|---|
| 2026.01.20 | ₩7,410 | ₩7,650 | ₩7,360 | ₩7,580 | +2.29% | 6.1만 |
|---|
| 2026.01.19 | ₩7,600 | ₩7,740 | ₩7,490 | ₩7,530 | -0.92% | 5.1만 |
|---|
| 2026.01.16 | ₩7,650 | ₩7,650 | ₩7,550 | ₩7,600 | -0.65% | 3.1만 |
|---|
| 2026.01.15 | ₩7,800 | ₩7,800 | ₩7,580 | ₩7,650 | -1.92% | 3.5만 |
|---|
| 2026.01.14 | ₩7,700 | ₩7,850 | ₩7,700 | ₩7,750 | +0.65% | 2.6만 |
|---|
| 2026.01.13 | ₩7,610 | ₩7,800 | ₩7,590 | ₩7,780 | +2.23% | 3.1만 |
|---|
| 2026.01.12 | ₩7,620 | ₩7,770 | ₩7,530 | ₩7,660 | +0.52% | 5.2만 |
|---|
| 2026.01.09 | ₩7,600 | ₩7,690 | ₩7,420 | ₩7,630 | +0.39% | 4.7만 |
|---|
| 2026.01.08 | ₩7,790 | ₩7,850 | ₩7,490 | ₩7,620 | -2.18% | 13.6만 |
|---|
| 2026.01.07 | ₩8,280 | ₩8,520 | ₩7,700 | ₩7,800 | -5.80% | 15.7만 |
|---|
| 2026.01.06 | ₩8,300 | ₩8,520 | ₩8,080 | ₩8,280 | -0.24% | 18.1만 |
|---|
| 2026.01.05 | ₩8,170 | ₩8,180 | ₩7,920 | ₩7,970 | -2.45% | 4.7만 |
|---|
| 2026.01.02 | ₩7,900 | ₩8,240 | ₩7,900 | ₩8,170 | +3.42% | 4.6만 |
|---|
| 2025.12.30 | ₩7,880 | ₩7,960 | ₩7,810 | ₩7,900 | +0.25% | 1.5만 |
|---|
| 2025.12.29 | ₩7,850 | ₩7,950 | ₩7,720 | ₩7,880 | +0.38% | 2.3만 |
|---|
| 2025.12.26 | ₩8,000 | ₩8,000 | ₩7,770 | ₩7,800 | -2.50% | 3.8만 |
|---|
| 2025.12.24 | ₩7,920 | ₩7,970 | ₩7,830 | ₩7,950 | +0.38% | 3.1만 |
|---|
| 2025.12.23 | ₩8,010 | ₩8,010 | ₩7,880 | ₩7,920 | -1.12% | 2.6만 |
|---|
| 2025.12.22 | ₩8,000 | ₩8,060 | ₩7,950 | ₩8,000 | 0.00% | 2만 |
|---|
| 2025.12.19 | ₩7,950 | ₩8,080 | ₩7,910 | ₩8,000 | +0.63% | 1.2만 |
|---|
| 2025.12.18 | ₩7,870 | ₩8,070 | ₩7,780 | ₩7,960 | +1.14% | 2.8만 |
|---|
| 2025.12.17 | ₩7,970 | ₩8,050 | ₩7,850 | ₩7,880 | -1.13% | 8.6만 |
|---|
| 2025.12.16 | ₩8,270 | ₩8,300 | ₩7,940 | ₩7,970 | -3.63% | 10.4만 |
|---|
| 2025.12.15 | ₩8,160 | ₩8,360 | ₩8,130 | ₩8,300 | +1.72% | 2만 |
|---|
| 2025.12.12 | ₩8,150 | ₩8,280 | ₩8,110 | ₩8,260 | +1.35% | 2.8만 |
|---|
| 2025.12.11 | ₩8,120 | ₩8,150 | ₩8,020 | ₩8,130 | +0.12% | 1.7만 |
|---|
| 2025.12.10 | ₩8,000 | ₩8,120 | ₩7,980 | ₩8,120 | +1.50% | 1.9만 |
|---|
| 2025.12.09 | ₩8,090 | ₩8,090 | ₩8,000 | ₩8,080 | -0.12% | 2.4만 |
|---|
| 2025.12.08 | ₩8,230 | ₩8,230 | ₩8,050 | ₩8,090 | -1.70% | 2.5만 |
|---|
| 2025.12.05 | ₩8,200 | ₩8,260 | ₩8,100 | ₩8,230 | +0.37% | 1.7만 |
|---|
| 2025.12.04 | ₩8,380 | ₩8,380 | ₩8,150 | ₩8,150 | -2.74% | 2.6만 |
|---|
| 2025.12.03 | ₩8,240 | ₩8,400 | ₩8,240 | ₩8,290 | +0.61% | 2.1만 |
|---|
| 2025.12.02 | ₩8,310 | ₩8,440 | ₩8,290 | ₩8,300 | -0.12% | 1.4만 |
|---|
| 2025.12.01 | ₩8,360 | ₩8,540 | ₩8,300 | ₩8,330 | -0.36% | 2.3만 |
|---|
| 2025.11.28 | ₩8,170 | ₩8,420 | ₩8,130 | ₩8,350 | +2.20% | 3만 |
|---|
| 2025.11.27 | ₩8,210 | ₩8,330 | ₩8,140 | ₩8,150 | -0.73% | 1.6만 |
|---|
| 2025.11.26 | ₩8,160 | ₩8,280 | ₩8,160 | ₩8,200 | +0.49% | 1.2만 |
|---|
| 2025.11.25 | ₩8,200 | ₩8,300 | ₩8,110 | ₩8,210 | +0.12% | 1.6만 |
|---|
| 2025.11.24 | ₩8,110 | ₩8,300 | ₩8,030 | ₩8,240 | +1.60% | 2.2만 |
|---|
| 2025.11.21 | ₩8,290 | ₩8,290 | ₩8,040 | ₩8,110 | -2.17% | 3.1만 |
|---|
| 2025.11.20 | ₩7,970 | ₩8,420 | ₩7,970 | ₩8,310 | +4.27% | 4.4만 |
|---|
| 2025.11.19 | ₩8,000 | ₩8,280 | ₩7,830 | ₩8,000 | 0.00% | 4.9만 |
|---|
| 2025.11.18 | ₩8,250 | ₩8,310 | ₩7,930 | ₩7,970 | -3.39% | 7.7만 |
|---|
| 2025.11.17 | ₩8,600 | ₩8,620 | ₩8,250 | ₩8,330 | -3.14% | 4.5만 |
|---|
| 2025.11.14 | ₩8,610 | ₩8,730 | ₩8,490 | ₩8,540 | -0.81% | 5.4만 |
|---|
| 2025.11.13 | ₩8,160 | ₩8,870 | ₩8,110 | ₩8,670 | +6.25% | 17.4만 |
|---|
| 2025.11.12 | ₩8,180 | ₩8,220 | ₩8,100 | ₩8,190 | +0.12% | 2.5만 |
|---|
| 2025.11.11 | ₩8,120 | ₩8,320 | ₩7,970 | ₩8,200 | +0.99% | 4.6만 |
|---|
| 2025.11.10 | ₩7,740 | ₩8,270 | ₩7,680 | ₩8,120 | +4.91% | 4.1만 |
|---|
| 2025.11.07 | ₩7,700 | ₩7,820 | ₩7,590 | ₩7,740 | +0.52% | 6.2만 |
|---|
| 2025.11.06 | ₩7,900 | ₩7,980 | ₩7,780 | ₩7,810 | -1.14% | 4.6만 |
|---|
| 2025.11.05 | ₩8,100 | ₩8,120 | ₩7,720 | ₩7,900 | -2.47% | 6만 |
|---|
| 2025.11.04 | ₩8,050 | ₩8,110 | ₩7,920 | ₩8,070 | +0.25% | 4.7만 |
|---|
| 2025.11.03 | ₩8,150 | ₩8,300 | ₩8,000 | ₩8,050 | -1.23% | 8만 |
|---|
| 2025.10.31 | ₩8,320 | ₩8,330 | ₩8,150 | ₩8,170 | -1.80% | 3.9만 |
|---|
| 2025.10.30 | ₩8,570 | ₩8,570 | ₩8,260 | ₩8,320 | -2.92% | 5.1만 |
|---|
| 2025.10.29 | ₩8,600 | ₩8,630 | ₩8,480 | ₩8,590 | -0.12% | 3.5만 |
|---|
| 2025.10.28 | ₩8,410 | ₩8,700 | ₩8,370 | ₩8,600 | +2.26% | 5.5만 |
|---|
| 2025.10.27 | ₩8,330 | ₩8,660 | ₩8,290 | ₩8,450 | +1.44% | 7만 |
|---|
| 2025.10.24 | ₩8,410 | ₩8,470 | ₩8,240 | ₩8,320 | -1.07% | 3.8만 |
|---|
| 2025.10.23 | ₩8,580 | ₩8,580 | ₩8,380 | ₩8,430 | -1.75% | 2.9만 |
|---|
| 2025.10.22 | ₩8,080 | ₩8,630 | ₩8,030 | ₩8,580 | +6.19% | 8.7만 |
|---|
| 2025.10.21 | ₩8,270 | ₩8,470 | ₩8,010 | ₩8,080 | -2.30% | 20.5만 |
|---|
| 2025.10.20 | ₩8,660 | ₩8,730 | ₩8,360 | ₩8,390 | -3.12% | 7.2만 |
|---|
| 2025.10.17 | ₩8,890 | ₩8,890 | ₩8,680 | ₩8,690 | -2.25% | 4.4만 |
|---|
| 2025.10.16 | ₩8,970 | ₩9,000 | ₩8,800 | ₩8,900 | -0.78% | 5.1만 |
|---|
| 2025.10.15 | ₩9,010 | ₩9,050 | ₩8,900 | ₩9,000 | -0.11% | 3.4만 |
|---|
| 2025.10.14 | ₩9,020 | ₩9,130 | ₩8,850 | ₩9,010 | -0.11% | 4.2만 |
|---|
| 2025.10.13 | ₩8,750 | ₩9,080 | ₩8,650 | ₩8,990 | +2.74% | 7.8만 |
|---|
| 2025.10.10 | ₩8,790 | ₩9,000 | ₩8,780 | ₩9,000 | +2.39% | 6.2만 |
|---|