시장 데이터를 불러오는 중
전체 종목
iMBC 과거 주가
052220.KQ · KOSDAQ
주요 제품·사업: 디지털콘텐츠,웹에이젼시
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
052220.KQ · KOSDAQ
주요 제품·사업: 디지털콘텐츠,웹에이젼시
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,645 | ₩1,650 | ₩1,605 | ₩1,625 | -1.22% | 2.1만 |
| 2026.10.07 | ₩1,631 | ₩1,670 | ₩1,627 | ₩1,640 | +0.55% | 1.8만 |
| 2026.10.06 | ₩1,659 | ₩1,682 | ₩1,631 | ₩1,643 | -0.96% | 2만 |
| 2026.10.02 | ₩1,646 | ₩1,660 | ₩1,611 | ₩1,647 | +0.06% | 3.5만 |
| 2026.10.01 | ₩1,660 | ₩1,690 | ₩1,603 | ₩1,660 | 0.00% | 3.6만 |
| 2026.09.30 | ₩1,645 | ₩1,681 | ₩1,636 | ₩1,651 | +0.36% | 3.4만 |
| 2026.09.29 | ₩1,668 | ₩1,677 | ₩1,650 | ₩1,658 | -0.60% | 9.6천 |
| 2026.09.28 | ₩1,662 | ₩1,730 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,651 |
| ₩1,668 |
| +0.36% |
| 9.3만 |
| 2026.09.23 | ₩1,642 | ₩1,666 | ₩1,625 | ₩1,653 | +0.67% | 2.5만 |
|---|
| 2026.09.22 | ₩1,688 | ₩1,688 | ₩1,640 | ₩1,642 | -2.73% | 4.9만 |
|---|
| 2026.09.21 | ₩1,700 | ₩1,705 | ₩1,623 | ₩1,657 | -2.53% | 8.5만 |
|---|
| 2026.09.18 | ₩1,727 | ₩1,731 | ₩1,701 | ₩1,701 | -1.51% | 11.9만 |
|---|
| 2026.09.17 | ₩1,740 | ₩1,780 | ₩1,714 | ₩1,723 | -0.98% | 18.9만 |
|---|
| 2026.09.16 | ₩1,877 | ₩1,886 | ₩1,734 | ₩1,740 | -7.30% | 77.1만 |
|---|
| 2026.09.15 | ₩1,731 | ₩2,260 | ₩1,731 | ₩1,879 | +8.55% | 555.5만 |
|---|
| 2026.09.14 | ₩1,766 | ₩2,225 | ₩1,741 | ₩1,742 | -1.36% | 325.8만 |
|---|
| 2026.09.11 | ₩1,790 | ₩1,799 | ₩1,751 | ₩1,766 | -1.34% | 2.8만 |
|---|
| 2026.09.10 | ₩1,766 | ₩1,811 | ₩1,742 | ₩1,790 | +1.36% | 1.6만 |
|---|
| 2026.09.09 | ₩1,793 | ₩1,793 | ₩1,750 | ₩1,766 | -1.51% | 4.2만 |
|---|
| 2026.09.08 | ₩1,770 | ₩1,814 | ₩1,770 | ₩1,793 | +1.30% | 6.5천 |
|---|
| 2026.09.07 | ₩1,815 | ₩1,815 | ₩1,768 | ₩1,782 | -1.82% | 8.4천 |
|---|
| 2026.09.04 | ₩1,754 | ₩1,783 | ₩1,754 | ₩1,777 | +1.31% | 6.9천 |
|---|
| 2026.09.03 | ₩1,800 | ₩1,834 | ₩1,756 | ₩1,769 | -1.72% | 1.6만 |
|---|
| 2026.09.02 | ₩1,795 | ₩1,805 | ₩1,770 | ₩1,800 | +0.28% | 1.6만 |
|---|
| 2026.09.01 | ₩1,800 | ₩1,821 | ₩1,789 | ₩1,799 | -0.06% | 9.1천 |
|---|
| 2026.08.31 | ₩1,812 | ₩1,830 | ₩1,770 | ₩1,800 | -0.66% | 2.7만 |
|---|
| 2026.08.28 | ₩1,834 | ₩1,834 | ₩1,790 | ₩1,812 | -1.20% | 1.2만 |
|---|
| 2026.08.27 | ₩1,817 | ₩1,836 | ₩1,790 | ₩1,812 | -0.28% | 2.1만 |
|---|
| 2026.08.26 | ₩1,802 | ₩1,830 | ₩1,790 | ₩1,817 | +0.83% | 1.3만 |
|---|
| 2026.08.25 | ₩1,790 | ₩1,840 | ₩1,775 | ₩1,815 | +1.40% | 1.3만 |
|---|
| 2026.08.24 | ₩1,828 | ₩1,850 | ₩1,785 | ₩1,796 | -1.75% | 2.8만 |
|---|
| 2026.08.21 | ₩1,854 | ₩1,854 | ₩1,793 | ₩1,826 | -1.51% | 2.3만 |
|---|
| 2026.08.20 | ₩1,785 | ₩1,838 | ₩1,763 | ₩1,823 | +2.13% | 3.4만 |
|---|
| 2026.08.19 | ₩1,837 | ₩1,837 | ₩1,725 | ₩1,793 | -2.40% | 2.8만 |
|---|
| 2026.08.18 | ₩1,850 | ₩1,860 | ₩1,750 | ₩1,794 | -3.03% | 3.3만 |
|---|
| 2026.08.14 | ₩1,771 | ₩1,830 | ₩1,766 | ₩1,779 | +0.45% | 2.3만 |
|---|
| 2026.08.13 | ₩1,799 | ₩1,799 | ₩1,761 | ₩1,771 | -1.56% | 1.1만 |
|---|
| 2026.08.12 | ₩1,770 | ₩1,799 | ₩1,760 | ₩1,774 | +0.23% | 2.3만 |
|---|
| 2026.08.11 | ₩1,730 | ₩1,775 | ₩1,730 | ₩1,768 | +2.20% | 1.3만 |
|---|
| 2026.08.10 | ₩1,763 | ₩1,763 | ₩1,735 | ₩1,748 | -0.85% | 2.1만 |
|---|
| 2026.08.07 | ₩1,738 | ₩1,767 | ₩1,710 | ₩1,755 | +0.98% | 1.5만 |
|---|
| 2026.08.06 | ₩1,747 | ₩1,769 | ₩1,730 | ₩1,753 | +0.34% | 1.2만 |
|---|
| 2026.08.05 | ₩1,690 | ₩1,769 | ₩1,690 | ₩1,747 | +3.37% | 2.8만 |
|---|
| 2026.08.04 | ₩1,632 | ₩1,716 | ₩1,632 | ₩1,690 | +3.55% | 4.9만 |
|---|
| 2026.08.03 | ₩1,590 | ₩1,742 | ₩1,590 | ₩1,663 | +4.59% | 2.3만 |
|---|
| 2026.07.31 | ₩1,498 | ₩1,599 | ₩1,498 | ₩1,598 | +6.68% | 5.3만 |
|---|
| 2026.07.30 | ₩1,310 | ₩1,595 | ₩1,310 | ₩1,538 | +17.40% | 6.7만 |
|---|
| 2026.07.29 | ₩1,715 | ₩1,765 | ₩1,501 | ₩1,572 | -8.34% | 15.6만 |
|---|
| 2026.07.28 | ₩1,801 | ₩1,819 | ₩1,705 | ₩1,729 | -4.00% | 4.9만 |
|---|
| 2026.07.27 | ₩1,808 | ₩1,820 | ₩1,777 | ₩1,813 | +0.28% | 2.4만 |
|---|
| 2026.07.24 | ₩1,828 | ₩1,830 | ₩1,800 | ₩1,808 | -1.09% | 7천 |
|---|
| 2026.07.23 | ₩1,820 | ₩1,840 | ₩1,800 | ₩1,827 | +0.38% | 4.3만 |
|---|
| 2026.07.22 | ₩1,828 | ₩1,835 | ₩1,802 | ₩1,828 | 0.00% | 9.8천 |
|---|
| 2026.07.21 | ₩1,752 | ₩1,857 | ₩1,752 | ₩1,828 | +4.34% | 1.4만 |
|---|
| 2026.07.20 | ₩1,893 | ₩1,893 | ₩1,772 | ₩1,831 | -3.28% | 3.2만 |
|---|
| 2026.07.16 | ₩1,888 | ₩1,914 | ₩1,850 | ₩1,894 | +0.32% | 1.9만 |
|---|
| 2026.07.15 | ₩1,830 | ₩1,900 | ₩1,820 | ₩1,888 | +3.17% | 10.6만 |
|---|
| 2026.07.14 | ₩1,864 | ₩1,923 | ₩1,815 | ₩1,830 | -1.82% | 3.6만 |
|---|
| 2026.07.13 | ₩1,955 | ₩1,983 | ₩1,869 | ₩1,931 | -1.23% | 1.7만 |
|---|
| 2026.07.10 | ₩1,864 | ₩1,970 | ₩1,864 | ₩1,947 | +4.45% | 2.6만 |
|---|
| 2026.07.09 | ₩1,900 | ₩1,960 | ₩1,850 | ₩1,880 | -1.05% | 2.4만 |
|---|
| 2026.07.08 | ₩1,938 | ₩1,974 | ₩1,895 | ₩1,922 | -0.83% | 1.9만 |
|---|
| 2026.07.07 | ₩1,945 | ₩2,000 | ₩1,900 | ₩1,937 | -0.41% | 9.7만 |
|---|
| 2026.07.06 | ₩1,955 | ₩2,055 | ₩1,939 | ₩1,955 | 0.00% | 2.6만 |
|---|
| 2026.07.03 | ₩1,955 | ₩2,035 | ₩1,901 | ₩1,955 | 0.00% | 1.6만 |
|---|
| 2026.07.02 | ₩2,005 | ₩2,045 | ₩1,955 | ₩1,969 | -1.80% | 1.9만 |
|---|
| 2026.07.01 | ₩2,090 | ₩2,090 | ₩1,932 | ₩2,005 | -4.07% | 2.4만 |
|---|
| 2026.06.30 | ₩1,905 | ₩2,090 | ₩1,905 | ₩1,990 | +4.46% | 6.9만 |
|---|
| 2026.06.29 | ₩1,823 | ₩1,941 | ₩1,823 | ₩1,920 | +5.32% | 1.9만 |
|---|
| 2026.06.26 | ₩1,837 | ₩1,944 | ₩1,801 | ₩1,838 | +0.05% | 5.4만 |
|---|
| 2026.06.25 | ₩1,942 | ₩1,998 | ₩1,922 | ₩1,943 | +0.05% | 2.6만 |
|---|
| 2026.06.24 | ₩1,895 | ₩1,960 | ₩1,890 | ₩1,942 | +2.48% | 5.5만 |
|---|
| 2026.06.23 | ₩1,975 | ₩2,050 | ₩1,847 | ₩1,911 | -3.24% | 8.3만 |
|---|
| 2026.06.22 | ₩2,050 | ₩2,100 | ₩2,000 | ₩2,035 | -0.73% | 6.4만 |
|---|
| 2026.06.19 | ₩2,200 | ₩2,200 | ₩2,030 | ₩2,090 | -5.00% | 11.4만 |
|---|
| 2026.06.18 | ₩2,225 | ₩2,250 | ₩2,150 | ₩2,200 | -1.12% | 6.4만 |
|---|
| 2026.06.17 | ₩2,180 | ₩2,480 | ₩2,160 | ₩2,250 | +3.21% | 37.5만 |
|---|
| 2026.06.16 | ₩2,165 | ₩2,200 | ₩2,130 | ₩2,190 | +1.15% | 5.3만 |
|---|
| 2026.06.15 | ₩2,190 | ₩2,230 | ₩2,170 | ₩2,180 | -0.46% | 4.8만 |
|---|
| 2026.06.12 | ₩2,135 | ₩2,240 | ₩2,135 | ₩2,195 | +2.81% | 5.1만 |
|---|
| 2026.06.11 | ₩2,110 | ₩2,185 | ₩2,070 | ₩2,150 | +1.90% | 5.9만 |
|---|
| 2026.06.10 | ₩2,190 | ₩2,210 | ₩2,080 | ₩2,125 | -2.97% | 476 |
|---|
| 2026.06.09 | ₩2,005 | ₩2,240 | ₩2,005 | ₩2,190 | +9.23% | 19.7만 |
|---|
| 2026.06.08 | ₩2,245 | ₩2,245 | ₩2,105 | ₩2,105 | -6.24% | 8.6만 |
|---|
| 2026.06.05 | ₩2,345 | ₩2,345 | ₩2,245 | ₩2,265 | -3.41% | 6.2만 |
|---|
| 2026.06.04 | ₩2,345 | ₩2,365 | ₩2,250 | ₩2,325 | -0.85% | 7.9만 |
|---|
| 2026.06.02 | ₩2,330 | ₩2,345 | ₩2,250 | ₩2,345 | +0.64% | 14.1만 |
|---|
| 2026.06.01 | ₩2,400 | ₩2,420 | ₩2,310 | ₩2,345 | -2.29% | 12.8만 |
|---|
| 2026.05.29 | ₩2,480 | ₩2,520 | ₩2,405 | ₩2,425 | -2.22% | 12.4만 |
|---|
| 2026.05.28 | ₩2,500 | ₩2,505 | ₩2,400 | ₩2,470 | -1.20% | 10.7만 |
|---|
| 2026.05.27 | ₩2,565 | ₩2,590 | ₩2,480 | ₩2,500 | -2.53% | 16.2만 |
|---|
| 2026.05.26 | ₩2,660 | ₩2,710 | ₩2,510 | ₩2,575 | -3.20% | 10.7만 |
|---|
| 2026.05.22 | ₩2,605 | ₩2,705 | ₩2,600 | ₩2,660 | +2.11% | 7만 |
|---|
| 2026.05.21 | ₩2,605 | ₩2,650 | ₩2,565 | ₩2,595 | -0.38% | 11.5만 |
|---|
| 2026.05.20 | ₩2,650 | ₩2,670 | ₩2,510 | ₩2,605 | -1.70% | 9.6만 |
|---|
| 2026.05.19 | ₩2,610 | ₩2,715 | ₩2,605 | ₩2,650 | +1.53% | 6.6만 |
|---|
| 2026.05.18 | ₩2,725 | ₩2,725 | ₩2,600 | ₩2,650 | -2.75% | 13.2만 |
|---|
| 2026.05.15 | ₩2,785 | ₩2,810 | ₩2,705 | ₩2,725 | -2.15% | 16.5만 |
|---|
| 2026.05.14 | ₩2,770 | ₩2,805 | ₩2,700 | ₩2,785 | +0.54% | 14만 |
|---|
| 2026.05.13 | ₩2,850 | ₩2,860 | ₩2,745 | ₩2,760 | -3.16% | 13.7만 |
|---|
| 2026.05.12 | ₩2,920 | ₩2,940 | ₩2,800 | ₩2,820 | -3.42% | 21.4만 |
|---|
| 2026.05.11 | ₩2,965 | ₩2,985 | ₩2,910 | ₩2,915 | -1.69% | 19.5만 |
|---|
| 2026.05.08 | ₩3,010 | ₩3,010 | ₩2,960 | ₩2,985 | -0.83% | 17.4만 |
|---|
| 2026.05.07 | ₩3,010 | ₩3,045 | ₩2,990 | ₩3,010 | 0.00% | 10.6만 |
|---|
| 2026.05.06 | ₩3,110 | ₩3,130 | ₩3,000 | ₩3,030 | -2.57% | 20.2만 |
|---|
| 2026.05.04 | ₩3,150 | ₩3,180 | ₩3,100 | ₩3,110 | -1.27% | 11만 |
|---|
| 2026.04.30 | ₩3,145 | ₩3,180 | ₩3,135 | ₩3,135 | -0.32% | 8.6만 |
|---|
| 2026.04.29 | ₩3,195 | ₩3,195 | ₩3,150 | ₩3,165 | -0.94% | 7.1만 |
|---|
| 2026.04.28 | ₩3,220 | ₩3,220 | ₩3,175 | ₩3,190 | -0.93% | 10.2만 |
|---|
| 2026.04.27 | ₩3,225 | ₩3,255 | ₩3,195 | ₩3,220 | -0.16% | 10.7만 |
|---|
| 2026.04.24 | ₩3,170 | ₩3,255 | ₩3,170 | ₩3,220 | +1.58% | 11.1만 |
|---|
| 2026.04.23 | ₩3,240 | ₩3,240 | ₩3,155 | ₩3,170 | -2.16% | 13.5만 |
|---|
| 2026.04.22 | ₩3,240 | ₩3,260 | ₩3,185 | ₩3,205 | -1.08% | 11.6만 |
|---|
| 2026.04.21 | ₩3,265 | ₩3,315 | ₩3,230 | ₩3,240 | -0.77% | 14만 |
|---|
| 2026.04.20 | ₩3,280 | ₩3,335 | ₩3,240 | ₩3,285 | +0.15% | 16.6만 |
|---|
| 2026.04.17 | ₩3,225 | ₩3,470 | ₩3,170 | ₩3,285 | +1.86% | 149.4만 |
|---|
| 2026.04.16 | ₩3,170 | ₩3,220 | ₩3,165 | ₩3,200 | +0.95% | 19.3만 |
|---|
| 2026.04.15 | ₩3,195 | ₩3,215 | ₩3,150 | ₩3,170 | -0.78% | 12.5만 |
|---|
| 2026.04.14 | ₩3,165 | ₩3,230 | ₩3,140 | ₩3,180 | +0.47% | 27.6만 |
|---|
| 2026.04.13 | ₩3,155 | ₩3,190 | ₩3,060 | ₩3,140 | -0.48% | 22.1만 |
|---|
| 2026.04.10 | ₩3,105 | ₩3,350 | ₩3,070 | ₩3,140 | +1.13% | 222.7만 |
|---|
| 2026.04.09 | ₩3,015 | ₩3,620 | ₩2,950 | ₩3,060 | +1.49% | 705만 |
|---|
| 2026.04.08 | ₩3,055 | ₩3,055 | ₩2,970 | ₩3,015 | -1.31% | 24.1만 |
|---|
| 2026.04.07 | ₩3,000 | ₩3,050 | ₩2,970 | ₩3,015 | +0.50% | 9.3만 |
|---|
| 2026.04.06 | ₩2,980 | ₩3,030 | ₩2,955 | ₩2,965 | -0.50% | 3.9만 |
|---|
| 2026.04.03 | ₩2,940 | ₩3,010 | ₩2,940 | ₩2,980 | +1.36% | 6만 |
|---|
| 2026.04.02 | ₩3,040 | ₩3,060 | ₩2,900 | ₩2,910 | -4.28% | 10.3만 |
|---|
| 2026.04.01 | ₩2,950 | ₩3,070 | ₩2,950 | ₩3,015 | +2.20% | 15.9만 |
|---|
| 2026.03.31 | ₩2,960 | ₩2,985 | ₩2,895 | ₩2,895 | -2.20% | 15.3만 |
|---|
| 2026.03.30 | ₩2,960 | ₩3,005 | ₩2,940 | ₩2,995 | +1.18% | 8.4만 |
|---|
| 2026.03.27 | ₩3,035 | ₩3,050 | ₩2,960 | ₩3,050 | +0.49% | 14.1만 |
|---|
| 2026.03.26 | ₩3,185 | ₩3,185 | ₩3,035 | ₩3,055 | -4.08% | 13.2만 |
|---|
| 2026.03.25 | ₩3,170 | ₩3,180 | ₩3,110 | ₩3,170 | 0.00% | 10.4만 |
|---|
| 2026.03.24 | ₩3,100 | ₩3,150 | ₩3,075 | ₩3,135 | +1.13% | 6.3만 |
|---|
| 2026.03.23 | ₩3,160 | ₩3,220 | ₩3,055 | ₩3,090 | -2.22% | 11.4만 |
|---|
| 2026.03.20 | ₩3,105 | ₩3,195 | ₩3,070 | ₩3,160 | +1.77% | 9.9만 |
|---|
| 2026.03.19 | ₩3,140 | ₩3,140 | ₩3,025 | ₩3,060 | -2.55% | 8만 |
|---|
| 2026.03.18 | ₩3,110 | ₩3,140 | ₩3,085 | ₩3,140 | +0.96% | 7.3만 |
|---|
| 2026.03.17 | ₩3,085 | ₩3,160 | ₩3,085 | ₩3,100 | +0.49% | 4.9만 |
|---|
| 2026.03.16 | ₩3,235 | ₩3,235 | ₩3,075 | ₩3,075 | -4.95% | 9.1만 |
|---|
| 2026.03.13 | ₩3,180 | ₩3,225 | ₩3,135 | ₩3,165 | -0.47% | 9.1만 |
|---|
| 2026.03.12 | ₩3,145 | ₩3,215 | ₩3,105 | ₩3,185 | +1.27% | 7.7만 |
|---|
| 2026.03.11 | ₩3,110 | ₩3,225 | ₩3,110 | ₩3,180 | +2.25% | 12.6만 |
|---|
| 2026.03.10 | ₩3,080 | ₩3,140 | ₩3,060 | ₩3,110 | +0.97% | 13.7만 |
|---|
| 2026.03.09 | ₩3,120 | ₩3,120 | ₩2,990 | ₩3,070 | -1.60% | 12.3만 |
|---|
| 2026.03.06 | ₩3,215 | ₩3,215 | ₩3,080 | ₩3,165 | -1.56% | 17.1만 |
|---|
| 2026.03.05 | ₩2,925 | ₩3,215 | ₩2,925 | ₩3,215 | +9.91% | 31.6만 |
|---|
| 2026.03.04 | ₩3,100 | ₩3,155 | ₩2,880 | ₩2,900 | -6.45% | 40.3만 |
|---|
| 2026.03.03 | ₩3,255 | ₩3,295 | ₩3,170 | ₩3,180 | -2.30% | 23만 |
|---|
| 2026.02.27 | ₩3,305 | ₩3,320 | ₩3,260 | ₩3,300 | -0.15% | 14.2만 |
|---|
| 2026.02.26 | ₩3,375 | ₩3,375 | ₩3,300 | ₩3,305 | -2.07% | 21.5만 |
|---|
| 2026.02.25 | ₩3,400 | ₩3,420 | ₩3,350 | ₩3,365 | -1.03% | 17.3만 |
|---|
| 2026.02.24 | ₩3,445 | ₩3,450 | ₩3,370 | ₩3,400 | -1.31% | 16.7만 |
|---|
| 2026.02.23 | ₩3,325 | ₩3,465 | ₩3,325 | ₩3,440 | +3.46% | 30만 |
|---|
| 2026.02.20 | ₩3,345 | ₩3,370 | ₩3,300 | ₩3,325 | -0.60% | 18.9만 |
|---|
| 2026.02.19 | ₩3,365 | ₩3,415 | ₩3,275 | ₩3,375 | +0.30% | 25.8만 |
|---|
| 2026.02.13 | ₩3,380 | ₩3,385 | ₩3,330 | ₩3,330 | -1.48% | 12.5만 |
|---|
| 2026.02.12 | ₩3,420 | ₩3,455 | ₩3,365 | ₩3,385 | -1.02% | 32.7만 |
|---|
| 2026.02.11 | ₩3,335 | ₩3,395 | ₩3,310 | ₩3,385 | +1.50% | 18만 |
|---|
| 2026.02.10 | ₩3,255 | ₩3,480 | ₩3,255 | ₩3,330 | +2.30% | 97.1만 |
|---|
| 2026.02.09 | ₩3,250 | ₩3,290 | ₩3,220 | ₩3,270 | +0.62% | 9.4만 |
|---|
| 2026.02.06 | ₩3,230 | ₩3,255 | ₩3,150 | ₩3,210 | -0.62% | 26.8만 |
|---|
| 2026.02.05 | ₩3,430 | ₩3,430 | ₩3,220 | ₩3,270 | -4.66% | 40.9만 |
|---|
| 2026.02.04 | ₩3,420 | ₩3,445 | ₩3,330 | ₩3,370 | -1.46% | 22만 |
|---|
| 2026.02.03 | ₩3,445 | ₩3,510 | ₩3,380 | ₩3,420 | -0.73% | 25.2만 |
|---|
| 2026.02.02 | ₩3,445 | ₩3,575 | ₩3,380 | ₩3,445 | 0.00% | 61.5만 |
|---|
| 2026.01.30 | ₩3,385 | ₩3,450 | ₩3,330 | ₩3,410 | +0.74% | 27.3만 |
|---|
| 2026.01.29 | ₩3,370 | ₩3,465 | ₩3,365 | ₩3,395 | +0.74% | 36.1만 |
|---|
| 2026.01.28 | ₩3,395 | ₩3,395 | ₩3,305 | ₩3,335 | -1.77% | 20.7만 |
|---|
| 2026.01.27 | ₩3,325 | ₩3,410 | ₩3,325 | ₩3,365 | +1.20% | 16.9만 |
|---|
| 2026.01.26 | ₩3,520 | ₩3,565 | ₩3,350 | ₩3,365 | -4.40% | 38만 |
|---|
| 2026.01.23 | ₩3,340 | ₩3,475 | ₩3,300 | ₩3,405 | +1.95% | 35.5만 |
|---|
| 2026.01.22 | ₩3,230 | ₩3,450 | ₩3,220 | ₩3,340 | +3.41% | 49.4만 |
|---|
| 2026.01.21 | ₩3,230 | ₩3,265 | ₩3,170 | ₩3,245 | +0.46% | 19만 |
|---|
| 2026.01.20 | ₩3,195 | ₩3,240 | ₩3,150 | ₩3,230 | +1.10% | 11.1만 |
|---|
| 2026.01.19 | ₩3,190 | ₩3,235 | ₩3,175 | ₩3,195 | +0.16% | 6.9만 |
|---|
| 2026.01.16 | ₩3,230 | ₩3,255 | ₩3,190 | ₩3,190 | -1.24% | 19.2만 |
|---|
| 2026.01.15 | ₩3,215 | ₩3,235 | ₩3,170 | ₩3,230 | +0.47% | 15.5만 |
|---|
| 2026.01.14 | ₩3,210 | ₩3,245 | ₩3,170 | ₩3,205 | -0.16% | 11.6만 |
|---|
| 2026.01.13 | ₩3,265 | ₩3,270 | ₩3,185 | ₩3,210 | -1.68% | 8.4만 |
|---|
| 2026.01.12 | ₩3,215 | ₩3,255 | ₩3,195 | ₩3,250 | +1.09% | 21.7만 |
|---|
| 2026.01.09 | ₩3,095 | ₩3,230 | ₩3,095 | ₩3,210 | +3.72% | 36.1만 |
|---|
| 2026.01.08 | ₩3,080 | ₩3,170 | ₩3,050 | ₩3,115 | +1.14% | 16.2만 |
|---|
| 2026.01.07 | ₩3,135 | ₩3,140 | ₩3,055 | ₩3,110 | -0.80% | 12.9만 |
|---|
| 2026.01.06 | ₩3,205 | ₩3,205 | ₩3,125 | ₩3,135 | -2.18% | 14.2만 |
|---|
| 2026.01.05 | ₩3,190 | ₩3,250 | ₩3,185 | ₩3,210 | +0.63% | 22.9만 |
|---|
| 2026.01.02 | ₩3,110 | ₩3,210 | ₩3,080 | ₩3,200 | +2.89% | 30.3만 |
|---|
| 2025.12.30 | ₩3,055 | ₩3,090 | ₩3,040 | ₩3,055 | 0.00% | 5.1만 |
|---|
| 2025.12.29 | ₩3,050 | ₩3,100 | ₩3,045 | ₩3,060 | +0.33% | 12.2만 |
|---|
| 2025.12.26 | ₩3,050 | ₩3,125 | ₩3,050 | ₩3,065 | +0.49% | 14.2만 |
|---|
| 2025.12.24 | ₩3,100 | ₩3,105 | ₩3,060 | ₩3,080 | -0.65% | 11만 |
|---|
| 2025.12.23 | ₩3,095 | ₩3,115 | ₩3,085 | ₩3,090 | -0.16% | 13.3만 |
|---|
| 2025.12.22 | ₩3,105 | ₩3,155 | ₩3,090 | ₩3,110 | +0.16% | 8만 |
|---|
| 2025.12.19 | ₩3,080 | ₩3,125 | ₩3,075 | ₩3,105 | +0.81% | 5.7만 |
|---|
| 2025.12.18 | ₩3,070 | ₩3,150 | ₩3,045 | ₩3,090 | +0.65% | 20.4만 |
|---|
| 2025.12.17 | ₩3,075 | ₩3,190 | ₩3,055 | ₩3,070 | -0.16% | 22.1만 |
|---|
| 2025.12.16 | ₩3,130 | ₩3,135 | ₩3,075 | ₩3,075 | -1.76% | 15.6만 |
|---|
| 2025.12.15 | ₩3,130 | ₩3,175 | ₩3,110 | ₩3,130 | 0.00% | 13만 |
|---|
| 2025.12.12 | ₩3,105 | ₩3,165 | ₩3,105 | ₩3,135 | +0.97% | 7.7만 |
|---|
| 2025.12.11 | ₩3,115 | ₩3,160 | ₩3,110 | ₩3,125 | +0.32% | 11.2만 |
|---|
| 2025.12.10 | ₩3,135 | ₩3,275 | ₩3,125 | ₩3,130 | -0.16% | 79.5만 |
|---|
| 2025.12.09 | ₩3,175 | ₩3,175 | ₩3,125 | ₩3,135 | -1.26% | 11.5만 |
|---|
| 2025.12.08 | ₩3,165 | ₩3,195 | ₩3,130 | ₩3,175 | +0.32% | 9.8만 |
|---|
| 2025.12.05 | ₩3,170 | ₩3,200 | ₩3,155 | ₩3,180 | +0.32% | 9.2만 |
|---|
| 2025.12.04 | ₩3,220 | ₩3,225 | ₩3,160 | ₩3,170 | -1.55% | 21.3만 |
|---|
| 2025.12.03 | ₩3,195 | ₩3,235 | ₩3,190 | ₩3,220 | +0.78% | 19.9만 |
|---|
| 2025.12.02 | ₩3,175 | ₩3,240 | ₩3,130 | ₩3,195 | +0.63% | 39만 |
|---|
| 2025.12.01 | ₩3,280 | ₩3,350 | ₩3,180 | ₩3,190 | -2.74% | 222.8만 |
|---|
| 2025.11.28 | ₩3,025 | ₩3,580 | ₩3,010 | ₩3,245 | +7.27% | 858.4만 |
|---|
| 2025.11.27 | ₩3,025 | ₩3,050 | ₩2,990 | ₩3,010 | -0.50% | 11.7만 |
|---|
| 2025.11.26 | ₩3,005 | ₩3,060 | ₩3,005 | ₩3,025 | +0.67% | 12.3만 |
|---|
| 2025.11.25 | ₩3,030 | ₩3,090 | ₩2,995 | ₩3,020 | -0.33% | 20.5만 |
|---|
| 2025.11.24 | ₩2,985 | ₩3,120 | ₩2,985 | ₩3,030 | +1.51% | 65.7만 |
|---|
| 2025.11.21 | ₩3,020 | ₩3,405 | ₩2,965 | ₩2,985 | -1.16% | 402.5만 |
|---|
| 2025.11.20 | ₩2,950 | ₩3,050 | ₩2,950 | ₩3,035 | +2.88% | 9.5만 |
|---|
| 2025.11.19 | ₩2,960 | ₩3,020 | ₩2,950 | ₩2,950 | -0.34% | 10.7만 |
|---|
| 2025.11.18 | ₩3,045 | ₩3,060 | ₩2,985 | ₩2,985 | -1.97% | 17.4만 |
|---|
| 2025.11.17 | ₩3,105 | ₩3,130 | ₩3,030 | ₩3,055 | -1.61% | 25.8만 |
|---|
| 2025.11.14 | ₩3,130 | ₩3,250 | ₩3,055 | ₩3,100 | -0.96% | 91.9만 |
|---|
| 2025.11.13 | ₩3,160 | ₩3,165 | ₩3,115 | ₩3,140 | -0.63% | 18.3만 |
|---|
| 2025.11.12 | ₩3,110 | ₩3,175 | ₩3,075 | ₩3,125 | +0.48% | 34.2만 |
|---|
| 2025.11.11 | ₩3,210 | ₩3,235 | ₩3,060 | ₩3,075 | -4.21% | 80.6만 |
|---|
| 2025.11.10 | ₩3,195 | ₩3,385 | ₩3,195 | ₩3,230 | +1.10% | 194.3만 |
|---|
| 2025.11.07 | ₩3,230 | ₩3,830 | ₩3,105 | ₩3,205 | -0.77% | 1792.5만 |
|---|
| 2025.11.06 | ₩3,025 | ₩3,780 | ₩3,020 | ₩3,245 | +7.27% | 1387.8만 |
|---|
| 2025.11.05 | ₩3,060 | ₩3,190 | ₩2,965 | ₩3,040 | -0.65% | 30.7만 |
|---|
| 2025.11.04 | ₩3,120 | ₩3,120 | ₩3,040 | ₩3,060 | -1.92% | 10.7만 |
|---|
| 2025.11.03 | ₩3,175 | ₩3,235 | ₩3,050 | ₩3,095 | -2.52% | 16.5만 |
|---|
| 2025.10.31 | ₩3,210 | ₩3,225 | ₩3,145 | ₩3,145 | -2.02% | 12.3만 |
|---|
| 2025.10.30 | ₩3,290 | ₩3,300 | ₩3,195 | ₩3,210 | -2.43% | 16.4만 |
|---|
| 2025.10.29 | ₩3,325 | ₩3,385 | ₩3,265 | ₩3,265 | -1.80% | 14만 |
|---|
| 2025.10.28 | ₩3,320 | ₩3,370 | ₩3,310 | ₩3,345 | +0.75% | 8만 |
|---|
| 2025.10.27 | ₩3,300 | ₩3,395 | ₩3,300 | ₩3,340 | +1.21% | 10.4만 |
|---|
| 2025.10.24 | ₩3,320 | ₩3,420 | ₩3,290 | ₩3,325 | +0.15% | 31.1만 |
|---|
| 2025.10.23 | ₩3,370 | ₩3,390 | ₩3,320 | ₩3,320 | -1.48% | 13.6만 |
|---|
| 2025.10.22 | ₩3,345 | ₩3,375 | ₩3,300 | ₩3,370 | +0.75% | 8.4만 |
|---|
| 2025.10.21 | ₩3,280 | ₩3,355 | ₩3,280 | ₩3,345 | +1.98% | 11.1만 |
|---|
| 2025.10.20 | ₩3,265 | ₩3,295 | ₩3,240 | ₩3,280 | +0.46% | 11.6만 |
|---|
| 2025.10.17 | ₩3,340 | ₩3,380 | ₩3,250 | ₩3,260 | -2.40% | 23.3만 |
|---|
| 2025.10.16 | ₩3,315 | ₩3,615 | ₩3,300 | ₩3,335 | +0.60% | 136.5만 |
|---|
| 2025.10.15 | ₩3,280 | ₩3,370 | ₩3,280 | ₩3,340 | +1.83% | 10.7만 |
|---|
| 2025.10.14 | ₩3,325 | ₩3,375 | ₩3,250 | ₩3,300 | -0.75% | 11.7만 |
|---|
| 2025.10.13 | ₩3,265 | ₩3,390 | ₩3,260 | ₩3,315 | +1.53% | 14.3만 |
|---|
| 2025.10.10 | ₩3,400 | ₩3,430 | ₩3,325 | ₩3,330 | -2.06% | 14.2만 |
|---|