시장 데이터를 불러오는 중
전체 종목
오픈베이스 과거 주가
049480.KQ · KOSDAQ
주요 제품·사업: 트래픽솔루션(웹스위치,트래픽서버)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
049480.KQ · KOSDAQ
주요 제품·사업: 트래픽솔루션(웹스위치,트래픽서버)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,998 | ₩2,020 | ₩1,968 | ₩1,970 | -1.40% | 20.1만 |
| 2026.10.07 | ₩2,025 | ₩2,050 | ₩1,985 | ₩1,985 | -1.98% | 22.5만 |
| 2026.10.06 | ₩2,045 | ₩2,090 | ₩2,020 | ₩2,050 | +0.24% | 72.2만 |
| 2026.10.02 | ₩1,949 | ₩1,991 | ₩1,949 | ₩1,978 | +1.49% | 10.2만 |
| 2026.10.01 | ₩1,889 | ₩1,961 | ₩1,873 | ₩1,955 | +3.49% | 15.2만 |
| 2026.09.30 | ₩1,916 | ₩1,921 | ₩1,889 | ₩1,889 | -1.41% | 10.8만 |
| 2026.09.29 | ₩1,901 | ₩1,919 | ₩1,883 | ₩1,916 | +0.79% | 11.1만 |
| 2026.09.28 | ₩1,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,873 |
| ₩1,916 |
| +0.84% |
| 7.5만 |
| 2026.09.23 | ₩1,912 | ₩1,935 | ₩1,877 | ₩1,882 | -1.57% | 9.5만 |
|---|
| 2026.09.22 | ₩1,924 | ₩1,935 | ₩1,878 | ₩1,878 | -2.39% | 14만 |
|---|
| 2026.09.21 | ₩1,966 | ₩1,980 | ₩1,906 | ₩1,906 | -3.05% | 16만 |
|---|
| 2026.09.18 | ₩1,954 | ₩2,000 | ₩1,938 | ₩1,980 | +1.33% | 20.3만 |
|---|
| 2026.09.17 | ₩1,943 | ₩1,972 | ₩1,915 | ₩1,934 | -0.46% | 12.7만 |
|---|
| 2026.09.16 | ₩1,998 | ₩1,998 | ₩1,929 | ₩1,932 | -3.30% | 21.7만 |
|---|
| 2026.09.15 | ₩1,930 | ₩2,085 | ₩1,917 | ₩1,998 | +3.52% | 66.5만 |
|---|
| 2026.09.14 | ₩1,886 | ₩2,065 | ₩1,855 | ₩1,949 | +3.34% | 107.8만 |
|---|
| 2026.09.11 | ₩1,824 | ₩1,892 | ₩1,800 | ₩1,876 | +2.85% | 24.4만 |
|---|
| 2026.09.10 | ₩1,824 | ₩1,829 | ₩1,788 | ₩1,824 | 0.00% | 8.7만 |
|---|
| 2026.09.09 | ₩1,843 | ₩1,844 | ₩1,800 | ₩1,824 | -1.03% | 11.9만 |
|---|
| 2026.09.08 | ₩1,849 | ₩1,849 | ₩1,806 | ₩1,827 | -1.19% | 8.6만 |
|---|
| 2026.09.07 | ₩1,865 | ₩1,865 | ₩1,826 | ₩1,826 | -2.09% | 7.2만 |
|---|
| 2026.09.04 | ₩1,840 | ₩1,875 | ₩1,825 | ₩1,840 | 0.00% | 13.1만 |
|---|
| 2026.09.03 | ₩1,855 | ₩1,900 | ₩1,801 | ₩1,840 | -0.81% | 13.4만 |
|---|
| 2026.09.02 | ₩1,841 | ₩1,884 | ₩1,825 | ₩1,839 | -0.11% | 9.2만 |
|---|
| 2026.09.01 | ₩1,884 | ₩1,894 | ₩1,850 | ₩1,873 | -0.58% | 9.5만 |
|---|
| 2026.08.31 | ₩1,894 | ₩1,894 | ₩1,843 | ₩1,886 | -0.42% | 10.4만 |
|---|
| 2026.08.28 | ₩1,914 | ₩1,915 | ₩1,877 | ₩1,897 | -0.89% | 9.1만 |
|---|
| 2026.08.27 | ₩1,958 | ₩1,958 | ₩1,872 | ₩1,881 | -3.93% | 7.7만 |
|---|
| 2026.08.26 | ₩1,888 | ₩1,907 | ₩1,867 | ₩1,906 | +0.95% | 5.8만 |
|---|
| 2026.08.25 | ₩1,815 | ₩1,890 | ₩1,787 | ₩1,888 | +4.02% | 8.6만 |
|---|
| 2026.08.24 | ₩1,835 | ₩1,859 | ₩1,826 | ₩1,839 | +0.22% | 7.4만 |
|---|
| 2026.08.21 | ₩1,887 | ₩1,887 | ₩1,780 | ₩1,828 | -3.13% | 8.2만 |
|---|
| 2026.08.20 | ₩1,865 | ₩1,895 | ₩1,844 | ₩1,888 | +1.23% | 10.4만 |
|---|
| 2026.08.19 | ₩1,850 | ₩1,875 | ₩1,827 | ₩1,850 | 0.00% | 15.3만 |
|---|
| 2026.08.18 | ₩1,950 | ₩1,955 | ₩1,876 | ₩1,884 | -3.38% | 13.6만 |
|---|
| 2026.08.14 | ₩1,965 | ₩1,981 | ₩1,920 | ₩1,948 | -0.87% | 10.2만 |
|---|
| 2026.08.13 | ₩1,999 | ₩2,010 | ₩1,938 | ₩1,951 | -2.40% | 15.8만 |
|---|
| 2026.08.12 | ₩2,015 | ₩2,020 | ₩1,867 | ₩1,999 | -0.79% | 12.4만 |
|---|
| 2026.08.11 | ₩1,958 | ₩2,025 | ₩1,956 | ₩2,010 | +2.66% | 17.5만 |
|---|
| 2026.08.10 | ₩1,900 | ₩1,977 | ₩1,900 | ₩1,974 | +3.89% | 19.6만 |
|---|
| 2026.08.07 | ₩1,896 | ₩1,930 | ₩1,874 | ₩1,900 | +0.21% | 9.2만 |
|---|
| 2026.08.06 | ₩1,900 | ₩1,918 | ₩1,854 | ₩1,896 | -0.21% | 7.8만 |
|---|
| 2026.08.05 | ₩1,875 | ₩1,921 | ₩1,875 | ₩1,901 | +1.39% | 17.1만 |
|---|
| 2026.08.04 | ₩1,800 | ₩1,875 | ₩1,800 | ₩1,875 | +4.17% | 24.7만 |
|---|
| 2026.08.03 | ₩1,755 | ₩1,828 | ₩1,754 | ₩1,764 | +0.51% | 14.8만 |
|---|
| 2026.07.31 | ₩1,659 | ₩1,763 | ₩1,659 | ₩1,755 | +5.79% | 18만 |
|---|
| 2026.07.30 | ₩1,560 | ₩1,679 | ₩1,560 | ₩1,638 | +5.00% | 21.7만 |
|---|
| 2026.07.29 | ₩1,760 | ₩1,780 | ₩1,521 | ₩1,607 | -8.69% | 41.7만 |
|---|
| 2026.07.28 | ₩1,805 | ₩1,829 | ₩1,730 | ₩1,744 | -3.38% | 23.4만 |
|---|
| 2026.07.27 | ₩1,820 | ₩1,862 | ₩1,808 | ₩1,848 | +1.54% | 15.8만 |
|---|
| 2026.07.24 | ₩1,829 | ₩1,829 | ₩1,770 | ₩1,795 | -1.86% | 18.3만 |
|---|
| 2026.07.23 | ₩1,755 | ₩1,835 | ₩1,755 | ₩1,832 | +4.39% | 27.2만 |
|---|
| 2026.07.22 | ₩1,765 | ₩1,808 | ₩1,745 | ₩1,759 | -0.34% | 25.5만 |
|---|
| 2026.07.21 | ₩1,731 | ₩1,771 | ₩1,717 | ₩1,751 | +1.16% | 23.8만 |
|---|
| 2026.07.20 | ₩1,771 | ₩1,830 | ₩1,742 | ₩1,745 | -1.47% | 26.1만 |
|---|
| 2026.07.16 | ₩1,867 | ₩1,868 | ₩1,809 | ₩1,815 | -2.79% | 26.7만 |
|---|
| 2026.07.15 | ₩1,833 | ₩1,910 | ₩1,833 | ₩1,889 | +3.06% | 38.9만 |
|---|
| 2026.07.14 | ₩1,820 | ₩1,880 | ₩1,761 | ₩1,812 | -0.44% | 71.6만 |
|---|
| 2026.07.13 | ₩1,995 | ₩2,020 | ₩1,840 | ₩1,840 | -7.77% | 117.5만 |
|---|
| 2026.07.10 | ₩2,120 | ₩2,155 | ₩1,996 | ₩1,996 | -5.85% | 242.2만 |
|---|
| 2026.07.09 | ₩1,911 | ₩2,285 | ₩1,911 | ₩2,150 | +12.51% | 961만 |
|---|
| 2026.07.08 | ₩2,200 | ₩2,375 | ₩1,851 | ₩1,900 | -13.64% | 569.1만 |
|---|
| 2026.07.07 | ₩1,853 | ₩1,907 | ₩1,815 | ₩1,829 | -1.30% | 11.1만 |
|---|
| 2026.07.06 | ₩1,872 | ₩1,897 | ₩1,831 | ₩1,871 | -0.05% | 6.4만 |
|---|
| 2026.07.03 | ₩1,823 | ₩1,892 | ₩1,802 | ₩1,870 | +2.58% | 10.6만 |
|---|
| 2026.07.02 | ₩1,892 | ₩1,900 | ₩1,800 | ₩1,823 | -3.65% | 13.2만 |
|---|
| 2026.07.01 | ₩1,890 | ₩1,945 | ₩1,854 | ₩1,907 | +0.90% | 10.8만 |
|---|
| 2026.06.30 | ₩1,907 | ₩1,950 | ₩1,861 | ₩1,871 | -1.89% | 9.6만 |
|---|
| 2026.06.29 | ₩1,748 | ₩1,927 | ₩1,748 | ₩1,926 | +10.18% | 19.1만 |
|---|
| 2026.06.26 | ₩1,846 | ₩1,846 | ₩1,736 | ₩1,768 | -4.23% | 30.2만 |
|---|
| 2026.06.25 | ₩1,914 | ₩1,965 | ₩1,850 | ₩1,861 | -2.77% | 23.9만 |
|---|
| 2026.06.24 | ₩1,906 | ₩1,955 | ₩1,871 | ₩1,914 | +0.42% | 27.4만 |
|---|
| 2026.06.23 | ₩1,993 | ₩2,025 | ₩1,924 | ₩1,927 | -3.31% | 37만 |
|---|
| 2026.06.22 | ₩2,010 | ₩2,080 | ₩1,992 | ₩2,010 | 0.00% | 26.8만 |
|---|
| 2026.06.19 | ₩2,120 | ₩2,130 | ₩2,015 | ₩2,030 | -4.25% | 33.8만 |
|---|
| 2026.06.18 | ₩2,175 | ₩2,195 | ₩2,105 | ₩2,120 | -2.53% | 25만 |
|---|
| 2026.06.17 | ₩2,135 | ₩2,220 | ₩2,100 | ₩2,155 | +0.94% | 22.2만 |
|---|
| 2026.06.16 | ₩2,130 | ₩2,155 | ₩2,110 | ₩2,145 | +0.70% | 16.2만 |
|---|
| 2026.06.15 | ₩2,165 | ₩2,200 | ₩2,110 | ₩2,125 | -1.85% | 25.2만 |
|---|
| 2026.06.12 | ₩2,145 | ₩2,195 | ₩2,115 | ₩2,135 | -0.47% | 27.8만 |
|---|
| 2026.06.11 | ₩2,015 | ₩2,135 | ₩2,015 | ₩2,130 | +5.71% | 18.3만 |
|---|
| 2026.06.10 | ₩2,085 | ₩2,135 | ₩2,010 | ₩2,055 | -1.44% | 85 |
|---|
| 2026.06.09 | ₩2,060 | ₩2,145 | ₩2,060 | ₩2,120 | +2.91% | 29.1만 |
|---|
| 2026.06.08 | ₩2,100 | ₩2,200 | ₩2,040 | ₩2,060 | -1.90% | 56만 |
|---|
| 2026.06.05 | ₩2,210 | ₩2,255 | ₩2,180 | ₩2,220 | +0.45% | 24.9만 |
|---|
| 2026.06.04 | ₩2,315 | ₩2,375 | ₩2,230 | ₩2,255 | -2.59% | 43.8만 |
|---|
| 2026.06.02 | ₩2,415 | ₩2,415 | ₩2,285 | ₩2,320 | -3.93% | 47.7만 |
|---|
| 2026.06.01 | ₩2,460 | ₩2,605 | ₩2,380 | ₩2,415 | -1.83% | 83.7만 |
|---|
| 2026.05.29 | ₩2,475 | ₩2,550 | ₩2,435 | ₩2,450 | -1.01% | 51.2만 |
|---|
| 2026.05.28 | ₩2,550 | ₩2,570 | ₩2,365 | ₩2,455 | -3.73% | 50.2만 |
|---|
| 2026.05.27 | ₩2,660 | ₩2,705 | ₩2,505 | ₩2,540 | -4.51% | 73.5만 |
|---|
| 2026.05.26 | ₩2,770 | ₩2,895 | ₩2,665 | ₩2,705 | -2.35% | 108만 |
|---|
| 2026.05.22 | ₩2,720 | ₩2,800 | ₩2,645 | ₩2,695 | -0.92% | 105.4만 |
|---|
| 2026.05.21 | ₩2,585 | ₩2,660 | ₩2,535 | ₩2,575 | -0.39% | 46.7만 |
|---|
| 2026.05.20 | ₩2,610 | ₩2,630 | ₩2,515 | ₩2,565 | -1.72% | 41.5만 |
|---|
| 2026.05.19 | ₩2,660 | ₩2,755 | ₩2,590 | ₩2,615 | -1.69% | 61.1만 |
|---|
| 2026.05.18 | ₩2,685 | ₩2,715 | ₩2,570 | ₩2,685 | 0.00% | 44.1만 |
|---|
| 2026.05.15 | ₩2,825 | ₩2,825 | ₩2,675 | ₩2,715 | -3.89% | 70.8만 |
|---|
| 2026.05.14 | ₩2,825 | ₩2,935 | ₩2,750 | ₩2,805 | -0.71% | 69.3만 |
|---|
| 2026.05.13 | ₩2,890 | ₩2,980 | ₩2,800 | ₩2,805 | -2.94% | 109.9만 |
|---|
| 2026.05.12 | ₩3,060 | ₩3,155 | ₩2,870 | ₩2,890 | -5.56% | 132.5만 |
|---|
| 2026.05.11 | ₩3,125 | ₩3,215 | ₩3,030 | ₩3,050 | -2.40% | 122.6만 |
|---|
| 2026.05.08 | ₩3,255 | ₩3,270 | ₩3,110 | ₩3,120 | -4.15% | 89.2만 |
|---|
| 2026.05.07 | ₩3,250 | ₩3,317 | ₩3,165 | ₩3,220 | -0.92% | 113.6만 |
|---|
| 2026.05.06 | ₩3,340 | ₩3,490 | ₩3,150 | ₩3,320 | -0.60% | 304.5만 |
|---|
| 2026.05.04 | ₩3,300 | ₩3,370 | ₩3,230 | ₩3,310 | +0.30% | 145.9만 |
|---|
| 2026.04.30 | ₩3,455 | ₩3,480 | ₩3,230 | ₩3,245 | -6.08% | 163.8만 |
|---|
| 2026.04.29 | ₩3,340 | ₩3,900 | ₩3,300 | ₩3,420 | +2.40% | 956.1만 |
|---|
| 2026.04.28 | ₩3,570 | ₩3,595 | ₩3,345 | ₩3,455 | -3.22% | 287.8만 |
|---|
| 2026.04.27 | ₩3,400 | ₩3,630 | ₩3,400 | ₩3,630 | +6.76% | 194.8만 |
|---|
| 2026.04.24 | ₩3,275 | ₩3,360 | ₩3,255 | ₩3,325 | +1.53% | 111.1만 |
|---|
| 2026.04.23 | ₩3,440 | ₩3,440 | ₩3,250 | ₩3,280 | -4.65% | 163.7만 |
|---|
| 2026.04.22 | ₩3,195 | ₩4,195 | ₩3,045 | ₩3,600 | +12.68% | 3047.8만 |
|---|
| 2026.04.21 | ₩3,520 | ₩3,520 | ₩3,160 | ₩3,290 | -6.53% | 576만 |
|---|
| 2026.04.20 | ₩3,165 | ₩3,825 | ₩3,165 | ₩3,485 | +10.11% | 2106.9만 |
|---|
| 2026.04.17 | ₩3,200 | ₩3,520 | ₩3,100 | ₩3,125 | -2.34% | 1614만 |
|---|
| 2026.04.16 | ₩2,535 | ₩3,135 | ₩2,450 | ₩3,135 | +23.67% | 1908.2만 |
|---|
| 2026.04.15 | ₩2,335 | ₩2,685 | ₩2,300 | ₩2,415 | +3.43% | 588.4만 |
|---|
| 2026.04.14 | ₩2,245 | ₩2,325 | ₩2,237 | ₩2,295 | +2.23% | 36만 |
|---|
| 2026.04.13 | ₩2,200 | ₩2,230 | ₩2,180 | ₩2,230 | +1.36% | 12.1만 |
|---|
| 2026.04.10 | ₩2,160 | ₩2,240 | ₩2,140 | ₩2,230 | +3.24% | 24.8만 |
|---|
| 2026.04.09 | ₩2,170 | ₩2,170 | ₩2,140 | ₩2,155 | -0.69% | 8만 |
|---|
| 2026.04.08 | ₩2,155 | ₩2,195 | ₩2,135 | ₩2,160 | +0.23% | 19.6만 |
|---|
| 2026.04.07 | ₩2,110 | ₩2,180 | ₩2,090 | ₩2,130 | +0.95% | 14.9만 |
|---|
| 2026.04.06 | ₩2,100 | ₩2,115 | ₩2,075 | ₩2,105 | +0.24% | 7.8만 |
|---|
| 2026.04.03 | ₩2,115 | ₩2,125 | ₩2,095 | ₩2,095 | -0.95% | 9.2만 |
|---|
| 2026.04.02 | ₩2,155 | ₩2,180 | ₩2,090 | ₩2,105 | -2.32% | 14.9만 |
|---|
| 2026.04.01 | ₩2,135 | ₩2,170 | ₩2,130 | ₩2,145 | +0.47% | 12.3만 |
|---|
| 2026.03.31 | ₩2,130 | ₩2,140 | ₩2,085 | ₩2,105 | -1.17% | 9.1만 |
|---|
| 2026.03.30 | ₩2,110 | ₩2,145 | ₩2,090 | ₩2,135 | +1.18% | 9만 |
|---|
| 2026.03.27 | ₩2,150 | ₩2,180 | ₩2,100 | ₩2,155 | +0.23% | 16만 |
|---|
| 2026.03.26 | ₩2,180 | ₩2,180 | ₩2,135 | ₩2,160 | -0.92% | 9.8만 |
|---|
| 2026.03.25 | ₩2,165 | ₩2,180 | ₩2,140 | ₩2,175 | +0.46% | 8.8만 |
|---|
| 2026.03.24 | ₩2,105 | ₩2,150 | ₩2,095 | ₩2,150 | +2.14% | 11.4만 |
|---|
| 2026.03.23 | ₩2,150 | ₩2,150 | ₩2,075 | ₩2,075 | -3.49% | 12.2만 |
|---|
| 2026.03.20 | ₩2,140 | ₩2,175 | ₩2,120 | ₩2,160 | +0.93% | 7.2만 |
|---|
| 2026.03.19 | ₩2,160 | ₩2,165 | ₩2,105 | ₩2,135 | -1.16% | 17.2만 |
|---|
| 2026.03.18 | ₩2,220 | ₩2,220 | ₩2,170 | ₩2,185 | -1.58% | 9.8만 |
|---|
| 2026.03.17 | ₩2,180 | ₩2,220 | ₩2,160 | ₩2,195 | +0.69% | 16만 |
|---|
| 2026.03.16 | ₩2,210 | ₩2,215 | ₩2,115 | ₩2,155 | -2.49% | 11.7만 |
|---|
| 2026.03.13 | ₩2,125 | ₩2,210 | ₩2,120 | ₩2,170 | +2.12% | 12.6만 |
|---|
| 2026.03.12 | ₩2,135 | ₩2,190 | ₩2,035 | ₩2,170 | +1.64% | 20.8만 |
|---|
| 2026.03.11 | ₩2,120 | ₩2,240 | ₩2,105 | ₩2,140 | +0.94% | 17.8만 |
|---|
| 2026.03.10 | ₩2,105 | ₩2,140 | ₩2,095 | ₩2,115 | +0.48% | 13.5만 |
|---|
| 2026.03.09 | ₩2,090 | ₩2,100 | ₩2,035 | ₩2,080 | -0.48% | 16.9만 |
|---|
| 2026.03.06 | ₩2,085 | ₩2,175 | ₩2,080 | ₩2,160 | +3.60% | 10.8만 |
|---|
| 2026.03.05 | ₩2,000 | ₩2,140 | ₩2,000 | ₩2,085 | +4.25% | 28.2만 |
|---|
| 2026.03.04 | ₩2,200 | ₩2,200 | ₩1,926 | ₩1,926 | -12.45% | 80.1만 |
|---|
| 2026.03.03 | ₩2,290 | ₩2,290 | ₩2,235 | ₩2,235 | -2.40% | 33.7만 |
|---|
| 2026.02.27 | ₩2,355 | ₩2,355 | ₩2,300 | ₩2,320 | -1.49% | 27만 |
|---|
| 2026.02.26 | ₩2,370 | ₩2,390 | ₩2,335 | ₩2,360 | -0.42% | 29.9만 |
|---|
| 2026.02.25 | ₩2,380 | ₩2,390 | ₩2,350 | ₩2,365 | -0.63% | 20만 |
|---|
| 2026.02.24 | ₩2,380 | ₩2,385 | ₩2,350 | ₩2,370 | -0.42% | 17만 |
|---|
| 2026.02.23 | ₩2,345 | ₩2,385 | ₩2,330 | ₩2,385 | +1.71% | 31.7만 |
|---|
| 2026.02.20 | ₩2,355 | ₩2,375 | ₩2,320 | ₩2,330 | -1.06% | 21.9만 |
|---|
| 2026.02.19 | ₩2,325 | ₩2,355 | ₩2,290 | ₩2,340 | +0.65% | 19.4만 |
|---|
| 2026.02.13 | ₩2,365 | ₩2,365 | ₩2,315 | ₩2,325 | -1.69% | 13.7만 |
|---|
| 2026.02.12 | ₩2,375 | ₩2,375 | ₩2,350 | ₩2,365 | -0.42% | 13.6만 |
|---|
| 2026.02.11 | ₩2,360 | ₩2,370 | ₩2,340 | ₩2,360 | 0.00% | 10.5만 |
|---|
| 2026.02.10 | ₩2,335 | ₩2,365 | ₩2,325 | ₩2,345 | +0.43% | 14.8만 |
|---|
| 2026.02.09 | ₩2,325 | ₩2,350 | ₩2,310 | ₩2,335 | +0.43% | 10.9만 |
|---|
| 2026.02.06 | ₩2,310 | ₩2,325 | ₩2,255 | ₩2,315 | +0.22% | 22.3만 |
|---|
| 2026.02.05 | ₩2,350 | ₩2,355 | ₩2,320 | ₩2,325 | -1.06% | 17.9만 |
|---|
| 2026.02.04 | ₩2,350 | ₩2,355 | ₩2,325 | ₩2,350 | 0.00% | 12.3만 |
|---|
| 2026.02.03 | ₩2,320 | ₩2,355 | ₩2,315 | ₩2,340 | +0.86% | 10.2만 |
|---|
| 2026.02.02 | ₩2,375 | ₩2,375 | ₩2,310 | ₩2,315 | -2.53% | 19.2만 |
|---|
| 2026.01.30 | ₩2,405 | ₩2,410 | ₩2,350 | ₩2,375 | -1.25% | 15.9만 |
|---|
| 2026.01.29 | ₩2,400 | ₩2,410 | ₩2,345 | ₩2,395 | -0.21% | 21.7만 |
|---|
| 2026.01.28 | ₩2,415 | ₩2,430 | ₩2,370 | ₩2,400 | -0.62% | 24.6만 |
|---|
| 2026.01.27 | ₩2,390 | ₩2,435 | ₩2,390 | ₩2,415 | +1.05% | 18만 |
|---|
| 2026.01.26 | ₩2,355 | ₩2,425 | ₩2,350 | ₩2,420 | +2.76% | 42만 |
|---|
| 2026.01.23 | ₩2,315 | ₩2,355 | ₩2,300 | ₩2,355 | +1.73% | 16만 |
|---|
| 2026.01.22 | ₩2,305 | ₩2,335 | ₩2,300 | ₩2,315 | +0.43% | 11.6만 |
|---|
| 2026.01.21 | ₩2,330 | ₩2,375 | ₩2,285 | ₩2,310 | -0.86% | 21.7만 |
|---|
| 2026.01.20 | ₩2,305 | ₩2,350 | ₩2,285 | ₩2,345 | +1.74% | 20.4만 |
|---|
| 2026.01.19 | ₩2,300 | ₩2,325 | ₩2,280 | ₩2,305 | +0.22% | 18.5만 |
|---|
| 2026.01.16 | ₩2,335 | ₩2,345 | ₩2,300 | ₩2,300 | -1.50% | 14.6만 |
|---|
| 2026.01.15 | ₩2,345 | ₩2,355 | ₩2,300 | ₩2,335 | -0.43% | 15.9만 |
|---|
| 2026.01.14 | ₩2,375 | ₩2,375 | ₩2,325 | ₩2,350 | -1.05% | 12.2만 |
|---|
| 2026.01.13 | ₩2,390 | ₩2,395 | ₩2,355 | ₩2,375 | -0.63% | 9.9만 |
|---|
| 2026.01.12 | ₩2,345 | ₩2,395 | ₩2,335 | ₩2,370 | +1.07% | 23.3만 |
|---|
| 2026.01.09 | ₩2,300 | ₩2,340 | ₩2,285 | ₩2,335 | +1.52% | 14.8만 |
|---|
| 2026.01.08 | ₩2,285 | ₩2,295 | ₩2,265 | ₩2,285 | 0.00% | 14.9만 |
|---|
| 2026.01.07 | ₩2,330 | ₩2,330 | ₩2,245 | ₩2,285 | -1.93% | 42.2만 |
|---|
| 2026.01.06 | ₩2,310 | ₩2,330 | ₩2,310 | ₩2,310 | 0.00% | 14.8만 |
|---|
| 2026.01.05 | ₩2,350 | ₩2,375 | ₩2,315 | ₩2,320 | -1.28% | 19.2만 |
|---|
| 2026.01.02 | ₩2,330 | ₩2,375 | ₩2,330 | ₩2,350 | +0.86% | 11.3만 |
|---|
| 2025.12.30 | ₩2,330 | ₩2,355 | ₩2,325 | ₩2,330 | 0.00% | 9.5만 |
|---|
| 2025.12.29 | ₩2,340 | ₩2,360 | ₩2,330 | ₩2,345 | +0.21% | 9.8만 |
|---|
| 2025.12.26 | ₩2,375 | ₩2,385 | ₩2,345 | ₩2,360 | -0.63% | 12.2만 |
|---|
| 2025.12.24 | ₩2,400 | ₩2,400 | ₩2,370 | ₩2,370 | -1.25% | 5.4만 |
|---|
| 2025.12.23 | ₩2,425 | ₩2,430 | ₩2,385 | ₩2,390 | -1.44% | 5.6만 |
|---|
| 2025.12.22 | ₩2,420 | ₩2,440 | ₩2,415 | ₩2,425 | +0.21% | 10.4만 |
|---|
| 2025.12.19 | ₩2,375 | ₩2,425 | ₩2,370 | ₩2,400 | +1.05% | 11.5만 |
|---|
| 2025.12.18 | ₩2,365 | ₩2,405 | ₩2,355 | ₩2,370 | +0.21% | 12.6만 |
|---|
| 2025.12.17 | ₩2,385 | ₩2,425 | ₩2,370 | ₩2,385 | 0.00% | 11.4만 |
|---|
| 2025.12.16 | ₩2,455 | ₩2,460 | ₩2,380 | ₩2,385 | -2.85% | 14.5만 |
|---|
| 2025.12.15 | ₩2,425 | ₩2,430 | ₩2,400 | ₩2,415 | -0.41% | 10.1만 |
|---|
| 2025.12.12 | ₩2,450 | ₩2,455 | ₩2,400 | ₩2,430 | -0.82% | 24.8만 |
|---|
| 2025.12.11 | ₩2,370 | ₩2,515 | ₩2,355 | ₩2,430 | +2.53% | 86.6만 |
|---|
| 2025.12.10 | ₩2,375 | ₩2,375 | ₩2,355 | ₩2,355 | -0.84% | 5.9만 |
|---|
| 2025.12.09 | ₩2,355 | ₩2,380 | ₩2,350 | ₩2,365 | +0.42% | 8.7만 |
|---|
| 2025.12.08 | ₩2,350 | ₩2,380 | ₩2,350 | ₩2,370 | +0.85% | 7.7만 |
|---|
| 2025.12.05 | ₩2,365 | ₩2,365 | ₩2,340 | ₩2,360 | -0.21% | 7.8만 |
|---|
| 2025.12.04 | ₩2,370 | ₩2,385 | ₩2,355 | ₩2,355 | -0.63% | 10.1만 |
|---|
| 2025.12.03 | ₩2,400 | ₩2,400 | ₩2,365 | ₩2,380 | -0.83% | 6.3만 |
|---|
| 2025.12.02 | ₩2,390 | ₩2,400 | ₩2,365 | ₩2,375 | -0.63% | 12.6만 |
|---|
| 2025.12.01 | ₩2,410 | ₩2,465 | ₩2,375 | ₩2,395 | -0.62% | 52.8만 |
|---|
| 2025.11.28 | ₩2,340 | ₩2,375 | ₩2,300 | ₩2,370 | +1.28% | 18.7만 |
|---|
| 2025.11.27 | ₩2,340 | ₩2,355 | ₩2,310 | ₩2,315 | -1.07% | 15.6만 |
|---|
| 2025.11.26 | ₩2,340 | ₩2,355 | ₩2,325 | ₩2,340 | 0.00% | 10.5만 |
|---|
| 2025.11.25 | ₩2,330 | ₩2,365 | ₩2,315 | ₩2,325 | -0.21% | 15.1만 |
|---|
| 2025.11.24 | ₩2,345 | ₩2,365 | ₩2,320 | ₩2,320 | -1.07% | 11만 |
|---|
| 2025.11.21 | ₩2,330 | ₩2,380 | ₩2,315 | ₩2,330 | 0.00% | 11.3만 |
|---|
| 2025.11.20 | ₩2,360 | ₩2,395 | ₩2,355 | ₩2,380 | +0.85% | 6.5만 |
|---|
| 2025.11.19 | ₩2,335 | ₩2,370 | ₩2,300 | ₩2,330 | -0.21% | 11.7만 |
|---|
| 2025.11.18 | ₩2,390 | ₩2,390 | ₩2,330 | ₩2,330 | -2.51% | 23.3만 |
|---|
| 2025.11.17 | ₩2,405 | ₩2,415 | ₩2,385 | ₩2,395 | -0.42% | 9.3만 |
|---|
| 2025.11.14 | ₩2,440 | ₩2,440 | ₩2,385 | ₩2,390 | -2.05% | 21.4만 |
|---|
| 2025.11.13 | ₩2,480 | ₩2,480 | ₩2,435 | ₩2,445 | -1.41% | 11.4만 |
|---|
| 2025.11.12 | ₩2,465 | ₩2,485 | ₩2,455 | ₩2,465 | 0.00% | 11.4만 |
|---|
| 2025.11.11 | ₩2,470 | ₩2,515 | ₩2,445 | ₩2,465 | -0.20% | 16.5만 |
|---|
| 2025.11.10 | ₩2,415 | ₩2,470 | ₩2,415 | ₩2,470 | +2.28% | 9.5만 |
|---|
| 2025.11.07 | ₩2,440 | ₩2,470 | ₩2,385 | ₩2,405 | -1.43% | 33.6만 |
|---|
| 2025.11.06 | ₩2,470 | ₩2,510 | ₩2,440 | ₩2,465 | -0.20% | 17.1만 |
|---|
| 2025.11.05 | ₩2,525 | ₩2,525 | ₩2,400 | ₩2,470 | -2.18% | 39.1만 |
|---|
| 2025.11.04 | ₩2,525 | ₩2,550 | ₩2,485 | ₩2,525 | 0.00% | 25.5만 |
|---|
| 2025.11.03 | ₩2,525 | ₩2,570 | ₩2,480 | ₩2,525 | 0.00% | 49.7만 |
|---|
| 2025.10.31 | ₩2,470 | ₩2,535 | ₩2,470 | ₩2,510 | +1.62% | 23.5만 |
|---|
| 2025.10.30 | ₩2,570 | ₩2,590 | ₩2,485 | ₩2,485 | -3.31% | 34.6만 |
|---|
| 2025.10.29 | ₩2,520 | ₩2,615 | ₩2,505 | ₩2,560 | +1.59% | 76.6만 |
|---|
| 2025.10.28 | ₩2,500 | ₩2,545 | ₩2,490 | ₩2,520 | +0.80% | 30.2만 |
|---|
| 2025.10.27 | ₩2,485 | ₩2,550 | ₩2,470 | ₩2,490 | +0.20% | 26.5만 |
|---|
| 2025.10.24 | ₩2,495 | ₩2,510 | ₩2,440 | ₩2,470 | -1.00% | 23.3만 |
|---|
| 2025.10.23 | ₩2,510 | ₩2,525 | ₩2,480 | ₩2,495 | -0.60% | 24.9만 |
|---|
| 2025.10.22 | ₩2,480 | ₩2,515 | ₩2,445 | ₩2,510 | +1.21% | 19만 |
|---|
| 2025.10.21 | ₩2,470 | ₩2,510 | ₩2,460 | ₩2,470 | 0.00% | 19.8만 |
|---|
| 2025.10.20 | ₩2,460 | ₩2,490 | ₩2,410 | ₩2,480 | +0.81% | 17.2만 |
|---|
| 2025.10.17 | ₩2,495 | ₩2,495 | ₩2,450 | ₩2,455 | -1.60% | 32만 |
|---|
| 2025.10.16 | ₩2,520 | ₩2,540 | ₩2,485 | ₩2,495 | -0.99% | 21.3만 |
|---|
| 2025.10.15 | ₩2,475 | ₩2,525 | ₩2,475 | ₩2,510 | +1.41% | 19.7만 |
|---|
| 2025.10.14 | ₩2,515 | ₩2,530 | ₩2,450 | ₩2,475 | -1.59% | 39.9만 |
|---|
| 2025.10.13 | ₩2,485 | ₩2,535 | ₩2,450 | ₩2,515 | +1.21% | 40.4만 |
|---|
| 2025.10.10 | ₩2,545 | ₩2,575 | ₩2,520 | ₩2,520 | -0.98% | 45.1만 |
|---|