시장 데이터를 불러오는 중
전체 종목
코나아이 과거 주가
052400.KQ · KOSDAQ
주요 제품·사업: 전자화폐, 단말기, 수집/정산시스템
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
052400.KQ · KOSDAQ
주요 제품·사업: 전자화폐, 단말기, 수집/정산시스템
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩36,000 | ₩36,550 | ₩35,300 | ₩35,950 | -0.14% | 6.3만 |
| 2026.10.07 | ₩36,800 | ₩36,800 | ₩35,800 | ₩35,950 | -2.31% | 3.9만 |
| 2026.10.06 | ₩37,700 | ₩37,950 | ₩36,650 | ₩36,750 | -2.52% | 4.9만 |
| 2026.10.02 | ₩38,350 | ₩38,650 | ₩37,550 | ₩37,700 | -1.69% | 4만 |
| 2026.10.01 | ₩37,650 | ₩38,350 | ₩37,150 | ₩38,250 | +1.59% | 5.2만 |
| 2026.09.30 | ₩38,750 | ₩38,750 | ₩37,650 | ₩37,650 | -2.84% | 2.7만 |
| 2026.09.29 | ₩38,300 | ₩38,350 | ₩37,650 | ₩38,250 | -0.13% | 3.2만 |
| 2026.09.28 | ₩37,150 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,800 |
| ₩38,400 |
| +3.36% |
| 5.6만 |
| 2026.09.23 | ₩37,750 | ₩38,200 | ₩36,600 | ₩36,900 | -2.25% | 4.9만 |
|---|
| 2026.09.22 | ₩38,450 | ₩38,600 | ₩37,550 | ₩37,700 | -1.95% | 3.5만 |
|---|
| 2026.09.21 | ₩38,000 | ₩38,400 | ₩37,750 | ₩37,950 | -0.13% | 2.9만 |
|---|
| 2026.09.18 | ₩38,000 | ₩38,450 | ₩37,500 | ₩37,950 | -0.13% | 3.3만 |
|---|
| 2026.09.17 | ₩36,300 | ₩37,700 | ₩36,250 | ₩37,500 | +3.31% | 3.4만 |
|---|
| 2026.09.16 | ₩37,050 | ₩37,050 | ₩35,800 | ₩36,250 | -2.16% | 6.6만 |
|---|
| 2026.09.15 | ₩38,100 | ₩38,950 | ₩37,350 | ₩37,800 | -0.79% | 6.8만 |
|---|
| 2026.09.14 | ₩34,700 | ₩41,500 | ₩34,000 | ₩37,950 | +9.37% | 46.5만 |
|---|
| 2026.09.11 | ₩35,000 | ₩35,500 | ₩34,500 | ₩35,000 | 0.00% | 2.7만 |
|---|
| 2026.09.10 | ₩35,700 | ₩36,000 | ₩34,850 | ₩36,000 | +0.84% | 3.7만 |
|---|
| 2026.09.09 | ₩36,000 | ₩36,950 | ₩35,800 | ₩35,950 | -0.14% | 4만 |
|---|
| 2026.09.08 | ₩37,450 | ₩37,750 | ₩36,250 | ₩36,300 | -3.07% | 3만 |
|---|
| 2026.09.07 | ₩37,850 | ₩38,100 | ₩37,200 | ₩37,450 | -1.06% | 2.8만 |
|---|
| 2026.09.04 | ₩37,200 | ₩38,350 | ₩37,100 | ₩37,800 | +1.61% | 3.1만 |
|---|
| 2026.09.03 | ₩38,300 | ₩38,450 | ₩35,850 | ₩36,400 | -4.96% | 4.7만 |
|---|
| 2026.09.02 | ₩38,500 | ₩39,150 | ₩37,600 | ₩37,600 | -2.34% | 5.4만 |
|---|
| 2026.09.01 | ₩40,000 | ₩42,400 | ₩39,350 | ₩39,550 | -1.13% | 6.9만 |
|---|
| 2026.08.31 | ₩40,050 | ₩40,150 | ₩38,600 | ₩39,450 | -1.50% | 4.6만 |
|---|
| 2026.08.28 | ₩39,750 | ₩41,650 | ₩39,350 | ₩40,550 | +2.01% | 6.5만 |
|---|
| 2026.08.27 | ₩39,150 | ₩39,800 | ₩38,850 | ₩39,450 | +0.77% | 2.7만 |
|---|
| 2026.08.26 | ₩39,250 | ₩39,900 | ₩38,450 | ₩39,350 | +0.25% | 5.2만 |
|---|
| 2026.08.25 | ₩39,100 | ₩40,000 | ₩38,250 | ₩39,700 | +1.53% | 4.9만 |
|---|
| 2026.08.24 | ₩39,150 | ₩40,700 | ₩39,150 | ₩39,400 | +0.64% | 3.5만 |
|---|
| 2026.08.21 | ₩40,900 | ₩41,100 | ₩38,950 | ₩39,400 | -3.67% | 6.4만 |
|---|
| 2026.08.20 | ₩39,300 | ₩41,000 | ₩39,300 | ₩40,500 | +3.05% | 4.9만 |
|---|
| 2026.08.19 | ₩37,150 | ₩39,500 | ₩35,500 | ₩38,950 | +4.85% | 8.6만 |
|---|
| 2026.08.18 | ₩39,900 | ₩39,900 | ₩37,250 | ₩37,650 | -5.64% | 9.6만 |
|---|
| 2026.08.14 | ₩40,800 | ₩41,750 | ₩39,500 | ₩39,950 | -2.08% | 7.8만 |
|---|
| 2026.08.13 | ₩43,350 | ₩43,950 | ₩41,100 | ₩41,200 | -4.96% | 7.1만 |
|---|
| 2026.08.12 | ₩43,250 | ₩43,950 | ₩42,900 | ₩43,400 | +0.35% | 3만 |
|---|
| 2026.08.11 | ₩42,350 | ₩44,200 | ₩41,800 | ₩43,300 | +2.24% | 5.8만 |
|---|
| 2026.08.10 | ₩41,400 | ₩42,950 | ₩41,350 | ₩42,600 | +2.90% | 6.1만 |
|---|
| 2026.08.07 | ₩42,800 | ₩43,800 | ₩40,600 | ₩41,400 | -3.27% | 4.7만 |
|---|
| 2026.08.06 | ₩43,500 | ₩43,950 | ₩42,200 | ₩43,200 | -0.69% | 5.4만 |
|---|
| 2026.08.05 | ₩41,350 | ₩42,450 | ₩41,000 | ₩41,750 | +0.97% | 4.2만 |
|---|
| 2026.08.04 | ₩40,000 | ₩41,600 | ₩40,000 | ₩41,050 | +2.63% | 5만 |
|---|
| 2026.08.03 | ₩38,600 | ₩40,750 | ₩38,600 | ₩39,600 | +2.59% | 4.5만 |
|---|
| 2026.07.31 | ₩38,000 | ₩40,600 | ₩35,100 | ₩39,700 | +4.47% | 6.3만 |
|---|
| 2026.07.30 | ₩32,950 | ₩37,200 | ₩32,950 | ₩36,800 | +11.68% | 9.2만 |
|---|
| 2026.07.29 | ₩37,850 | ₩38,500 | ₩33,550 | ₩35,450 | -6.34% | 10만 |
|---|
| 2026.07.28 | ₩40,400 | ₩40,450 | ₩36,650 | ₩37,650 | -6.81% | 7.2만 |
|---|
| 2026.07.27 | ₩40,650 | ₩41,950 | ₩40,300 | ₩41,000 | +0.86% | 4.1만 |
|---|
| 2026.07.24 | ₩40,150 | ₩40,700 | ₩39,500 | ₩40,050 | -0.25% | 3.4만 |
|---|
| 2026.07.23 | ₩39,700 | ₩42,350 | ₩39,050 | ₩41,350 | +4.16% | 4.8만 |
|---|
| 2026.07.22 | ₩40,300 | ₩41,200 | ₩39,050 | ₩39,050 | -3.10% | 3.4만 |
|---|
| 2026.07.21 | ₩39,400 | ₩41,100 | ₩38,500 | ₩40,200 | +2.03% | 3.5만 |
|---|
| 2026.07.20 | ₩41,000 | ₩41,150 | ₩39,250 | ₩39,400 | -3.90% | 3.4만 |
|---|
| 2026.07.16 | ₩42,900 | ₩42,950 | ₩41,000 | ₩41,150 | -4.08% | 2.2만 |
|---|
| 2026.07.15 | ₩42,000 | ₩43,200 | ₩42,000 | ₩42,900 | +2.14% | 3.1만 |
|---|
| 2026.07.14 | ₩41,150 | ₩42,500 | ₩40,250 | ₩41,650 | +1.22% | 6만 |
|---|
| 2026.07.13 | ₩44,550 | ₩45,500 | ₩41,500 | ₩41,650 | -6.51% | 5.8만 |
|---|
| 2026.07.10 | ₩41,150 | ₩45,450 | ₩41,150 | ₩44,900 | +9.11% | 5.9만 |
|---|
| 2026.07.09 | ₩40,050 | ₩42,750 | ₩40,000 | ₩40,650 | +1.50% | 17.3만 |
|---|
| 2026.07.08 | ₩43,550 | ₩44,750 | ₩41,500 | ₩41,850 | -3.90% | 9.9만 |
|---|
| 2026.07.07 | ₩45,200 | ₩47,750 | ₩43,250 | ₩44,900 | -0.66% | 5.9만 |
|---|
| 2026.07.06 | ₩46,500 | ₩47,500 | ₩45,800 | ₩45,900 | -1.29% | 6.4만 |
|---|
| 2026.07.03 | ₩47,900 | ₩47,950 | ₩44,900 | ₩47,050 | -1.77% | 5.4만 |
|---|
| 2026.07.02 | ₩45,600 | ₩48,800 | ₩44,750 | ₩46,400 | +1.75% | 11.2만 |
|---|
| 2026.07.01 | ₩46,150 | ₩47,700 | ₩45,350 | ₩45,500 | -1.41% | 7.4만 |
|---|
| 2026.06.30 | ₩42,950 | ₩47,200 | ₩42,950 | ₩45,650 | +6.29% | 15.9만 |
|---|
| 2026.06.29 | ₩40,050 | ₩43,950 | ₩40,050 | ₩43,800 | +9.36% | 8.3만 |
|---|
| 2026.06.26 | ₩39,450 | ₩40,300 | ₩37,600 | ₩39,450 | 0.00% | 8.4만 |
|---|
| 2026.06.25 | ₩40,550 | ₩41,150 | ₩39,250 | ₩39,450 | -2.71% | 6.1만 |
|---|
| 2026.06.24 | ₩40,000 | ₩41,850 | ₩39,500 | ₩40,650 | +1.63% | 7.6만 |
|---|
| 2026.06.23 | ₩43,450 | ₩43,800 | ₩40,850 | ₩41,000 | -5.64% | 7.1만 |
|---|
| 2026.06.22 | ₩44,000 | ₩45,050 | ₩43,000 | ₩43,450 | -1.25% | 4.8만 |
|---|
| 2026.06.19 | ₩46,850 | ₩46,850 | ₩44,000 | ₩44,650 | -4.70% | 8.5만 |
|---|
| 2026.06.18 | ₩48,250 | ₩48,450 | ₩46,500 | ₩46,550 | -3.52% | 5.8만 |
|---|
| 2026.06.17 | ₩47,600 | ₩48,500 | ₩46,500 | ₩48,300 | +1.47% | 4.6만 |
|---|
| 2026.06.16 | ₩49,350 | ₩49,850 | ₩47,400 | ₩47,400 | -3.95% | 6.9만 |
|---|
| 2026.06.15 | ₩50,700 | ₩51,800 | ₩49,150 | ₩49,350 | -2.66% | 5.6만 |
|---|
| 2026.06.12 | ₩51,800 | ₩52,000 | ₩49,000 | ₩49,950 | -3.57% | 6.8만 |
|---|
| 2026.06.11 | ₩49,500 | ₩50,700 | ₩48,350 | ₩49,850 | +0.71% | 11만 |
|---|
| 2026.06.10 | ₩49,600 | ₩52,500 | ₩49,000 | ₩49,900 | +0.60% | 1 |
|---|
| 2026.06.09 | ₩47,350 | ₩52,400 | ₩47,350 | ₩50,800 | +7.29% | 15.6만 |
|---|
| 2026.06.08 | ₩45,300 | ₩49,000 | ₩45,300 | ₩46,600 | +2.87% | 14.2만 |
|---|
| 2026.06.05 | ₩49,850 | ₩51,000 | ₩48,500 | ₩49,250 | -1.20% | 10.9만 |
|---|
| 2026.06.04 | ₩53,300 | ₩54,000 | ₩49,500 | ₩50,100 | -6.00% | 22.1만 |
|---|
| 2026.06.02 | ₩54,000 | ₩55,800 | ₩51,800 | ₩55,500 | +2.78% | 13.3만 |
|---|
| 2026.06.01 | ₩55,100 | ₩56,000 | ₩53,100 | ₩54,700 | -0.73% | 7만 |
|---|
| 2026.05.29 | ₩57,600 | ₩57,700 | ₩54,200 | ₩55,400 | -3.82% | 11.7만 |
|---|
| 2026.05.28 | ₩56,400 | ₩57,700 | ₩54,500 | ₩57,300 | +1.60% | 11.4만 |
|---|
| 2026.05.27 | ₩58,200 | ₩59,000 | ₩56,100 | ₩56,200 | -3.44% | 10.3만 |
|---|
| 2026.05.26 | ₩60,500 | ₩61,800 | ₩57,800 | ₩58,700 | -2.98% | 15.1만 |
|---|
| 2026.05.22 | ₩60,500 | ₩61,300 | ₩56,000 | ₩59,900 | -0.99% | 20.8만 |
|---|
| 2026.05.21 | ₩62,000 | ₩65,800 | ₩59,600 | ₩60,400 | -2.58% | 17.6만 |
|---|
| 2026.05.20 | ₩62,500 | ₩62,700 | ₩59,500 | ₩61,300 | -1.92% | 11.9만 |
|---|
| 2026.05.19 | ₩62,100 | ₩65,000 | ₩60,200 | ₩63,700 | +2.58% | 18.3만 |
|---|
| 2026.05.18 | ₩67,400 | ₩69,800 | ₩60,800 | ₩62,100 | -7.86% | 32만 |
|---|
| 2026.05.15 | ₩62,000 | ₩72,500 | ₩59,700 | ₩70,000 | +12.90% | 90.1만 |
|---|
| 2026.05.14 | ₩59,800 | ₩63,300 | ₩59,700 | ₩61,400 | +2.68% | 13.7만 |
|---|
| 2026.05.13 | ₩59,500 | ₩60,400 | ₩58,200 | ₩59,600 | +0.17% | 9.5만 |
|---|
| 2026.05.12 | ₩64,900 | ₩64,900 | ₩57,100 | ₩59,700 | -8.01% | 25.5만 |
|---|
| 2026.05.11 | ₩59,300 | ₩65,100 | ₩57,300 | ₩62,500 | +5.40% | 28.1만 |
|---|
| 2026.05.08 | ₩59,000 | ₩60,500 | ₩57,200 | ₩59,500 | +0.85% | 17.1만 |
|---|
| 2026.05.07 | ₩60,100 | ₩64,800 | ₩57,100 | ₩58,100 | -3.33% | 30.5만 |
|---|
| 2026.05.06 | ₩57,200 | ₩58,700 | ₩55,500 | ₩55,500 | -2.97% | 14.3만 |
|---|
| 2026.05.04 | ₩56,000 | ₩57,300 | ₩55,500 | ₩55,700 | -0.54% | 6.9만 |
|---|
| 2026.04.30 | ₩56,400 | ₩56,700 | ₩54,300 | ₩54,400 | -3.55% | 10.2만 |
|---|
| 2026.04.29 | ₩56,800 | ₩56,900 | ₩55,300 | ₩55,700 | -1.94% | 6.1만 |
|---|
| 2026.04.28 | ₩59,600 | ₩59,600 | ₩56,500 | ₩56,500 | -5.20% | 13.9만 |
|---|
| 2026.04.27 | ₩60,200 | ₩61,000 | ₩58,900 | ₩59,100 | -1.83% | 11만 |
|---|
| 2026.04.24 | ₩60,000 | ₩60,200 | ₩58,400 | ₩58,900 | -1.83% | 10.8만 |
|---|
| 2026.04.23 | ₩62,200 | ₩62,200 | ₩58,600 | ₩60,000 | -3.54% | 10.2만 |
|---|
| 2026.04.22 | ₩62,200 | ₩62,600 | ₩59,900 | ₩61,200 | -1.61% | 18만 |
|---|
| 2026.04.21 | ₩63,700 | ₩63,700 | ₩61,300 | ₩62,200 | -2.35% | 18.5만 |
|---|
| 2026.04.20 | ₩66,400 | ₩67,100 | ₩63,300 | ₩63,700 | -4.07% | 12.2만 |
|---|
| 2026.04.17 | ₩70,000 | ₩71,600 | ₩67,200 | ₩67,300 | -3.86% | 16.9만 |
|---|
| 2026.04.16 | ₩61,300 | ₩71,400 | ₩60,500 | ₩71,100 | +15.99% | 48.1만 |
|---|
| 2026.04.15 | ₩60,500 | ₩61,800 | ₩58,500 | ₩60,700 | +0.33% | 13.9만 |
|---|
| 2026.04.14 | ₩62,000 | ₩62,100 | ₩59,400 | ₩59,700 | -3.71% | 7.2만 |
|---|
| 2026.04.13 | ₩57,700 | ₩62,000 | ₩57,000 | ₩61,000 | +5.72% | 13만 |
|---|
| 2026.04.10 | ₩56,200 | ₩60,400 | ₩55,600 | ₩58,900 | +4.80% | 11.3만 |
|---|
| 2026.04.09 | ₩55,100 | ₩56,100 | ₩54,400 | ₩55,400 | +0.54% | 3.8만 |
|---|
| 2026.04.08 | ₩54,700 | ₩56,300 | ₩54,400 | ₩55,400 | +1.28% | 9.1만 |
|---|
| 2026.04.07 | ₩53,900 | ₩54,300 | ₩51,300 | ₩51,900 | -3.71% | 5.1만 |
|---|
| 2026.04.06 | ₩55,200 | ₩56,500 | ₩52,700 | ₩53,400 | -3.26% | 7.9만 |
|---|
| 2026.04.03 | ₩55,700 | ₩56,700 | ₩53,800 | ₩54,400 | -2.33% | 6.1만 |
|---|
| 2026.04.02 | ₩57,000 | ₩57,400 | ₩54,000 | ₩55,000 | -3.51% | 9.5만 |
|---|
| 2026.04.01 | ₩55,700 | ₩57,500 | ₩54,500 | ₩56,600 | +1.62% | 10.7만 |
|---|
| 2026.03.31 | ₩52,400 | ₩58,600 | ₩51,700 | ₩54,500 | +4.01% | 17.2만 |
|---|
| 2026.03.30 | ₩54,500 | ₩54,500 | ₩53,000 | ₩53,400 | -2.02% | 7.4만 |
|---|
| 2026.03.27 | ₩55,700 | ₩56,700 | ₩53,800 | ₩56,200 | +0.90% | 7.1만 |
|---|
| 2026.03.26 | ₩58,000 | ₩58,700 | ₩56,500 | ₩57,100 | -1.55% | 6.9만 |
|---|
| 2026.03.25 | ₩57,700 | ₩60,500 | ₩56,500 | ₩57,500 | -0.35% | 14.7만 |
|---|
| 2026.03.24 | ₩56,900 | ₩56,900 | ₩52,500 | ₩55,600 | -2.28% | 10.2만 |
|---|
| 2026.03.23 | ₩56,800 | ₩57,000 | ₩52,800 | ₩54,200 | -4.58% | 17.8만 |
|---|
| 2026.03.20 | ₩59,600 | ₩59,600 | ₩57,100 | ₩57,600 | -3.36% | 9.5만 |
|---|
| 2026.03.19 | ₩58,500 | ₩61,500 | ₩58,100 | ₩58,500 | 0.00% | 9.9만 |
|---|
| 2026.03.18 | ₩61,300 | ₩61,400 | ₩58,600 | ₩60,100 | -1.96% | 8.4만 |
|---|
| 2026.03.17 | ₩67,100 | ₩67,900 | ₩59,200 | ₩59,600 | -11.18% | 24.7만 |
|---|
| 2026.03.16 | ₩68,300 | ₩69,400 | ₩65,500 | ₩66,800 | -2.20% | 11.2만 |
|---|
| 2026.03.13 | ₩65,000 | ₩71,400 | ₩64,000 | ₩66,500 | +2.31% | 23.6만 |
|---|
| 2026.03.12 | ₩67,200 | ₩68,800 | ₩66,000 | ₩66,000 | -1.79% | 14.2만 |
|---|
| 2026.03.11 | ₩70,800 | ₩72,300 | ₩67,100 | ₩68,500 | -3.25% | 24만 |
|---|
| 2026.03.10 | ₩65,100 | ₩71,000 | ₩64,100 | ₩69,700 | +7.07% | 36.2만 |
|---|
| 2026.03.09 | ₩59,900 | ₩61,000 | ₩57,700 | ₩60,200 | +0.50% | 8.9만 |
|---|
| 2026.03.06 | ₩60,000 | ₩64,800 | ₩60,000 | ₩64,200 | +7.00% | 11.7만 |
|---|
| 2026.03.05 | ₩59,400 | ₩64,000 | ₩58,600 | ₩61,400 | +3.37% | 17.1만 |
|---|
| 2026.03.04 | ₩60,000 | ₩62,300 | ₩55,200 | ₩55,600 | -7.33% | 20.2만 |
|---|
| 2026.03.03 | ₩64,800 | ₩69,400 | ₩63,100 | ₩63,100 | -2.62% | 13.5만 |
|---|
| 2026.02.27 | ₩67,200 | ₩69,200 | ₩66,400 | ₩66,800 | -0.60% | 8.5만 |
|---|
| 2026.02.26 | ₩71,200 | ₩72,500 | ₩67,700 | ₩68,200 | -4.21% | 20.2만 |
|---|
| 2026.02.25 | ₩70,600 | ₩70,600 | ₩66,600 | ₩68,600 | -2.83% | 20.5만 |
|---|
| 2026.02.24 | ₩70,200 | ₩72,200 | ₩69,000 | ₩69,500 | -1.00% | 18.2만 |
|---|
| 2026.02.23 | ₩66,200 | ₩71,100 | ₩64,400 | ₩69,700 | +5.29% | 38만 |
|---|
| 2026.02.20 | ₩61,000 | ₩65,100 | ₩59,900 | ₩64,600 | +5.90% | 20만 |
|---|
| 2026.02.19 | ₩61,500 | ₩63,400 | ₩59,600 | ₩61,100 | -0.65% | 11.4만 |
|---|
| 2026.02.13 | ₩59,600 | ₩60,700 | ₩58,000 | ₩60,000 | +0.67% | 7.9만 |
|---|
| 2026.02.12 | ₩59,700 | ₩62,600 | ₩59,100 | ₩61,500 | +3.02% | 11.1만 |
|---|
| 2026.02.11 | ₩60,200 | ₩62,700 | ₩58,900 | ₩59,300 | -1.50% | 6.9만 |
|---|
| 2026.02.10 | ₩62,500 | ₩63,500 | ₩60,300 | ₩60,500 | -3.20% | 11만 |
|---|
| 2026.02.09 | ₩56,900 | ₩64,300 | ₩56,900 | ₩63,200 | +11.07% | 28.3만 |
|---|
| 2026.02.06 | ₩56,700 | ₩56,900 | ₩52,900 | ₩55,300 | -2.47% | 18.7만 |
|---|
| 2026.02.05 | ₩59,100 | ₩60,300 | ₩58,100 | ₩58,500 | -1.02% | 12.3만 |
|---|
| 2026.02.04 | ₩59,500 | ₩62,300 | ₩58,300 | ₩60,400 | +1.51% | 17.4만 |
|---|
| 2026.02.03 | ₩59,300 | ₩60,700 | ₩58,400 | ₩60,300 | +1.69% | 11.2만 |
|---|
| 2026.02.02 | ₩59,900 | ₩60,300 | ₩54,000 | ₩57,100 | -4.67% | 20.4만 |
|---|
| 2026.01.30 | ₩62,800 | ₩65,200 | ₩60,700 | ₩61,500 | -2.07% | 22.5만 |
|---|
| 2026.01.29 | ₩61,400 | ₩63,000 | ₩58,800 | ₩62,200 | +1.30% | 32.7만 |
|---|
| 2026.01.28 | ₩56,600 | ₩64,100 | ₩55,000 | ₩63,100 | +11.48% | 77.7만 |
|---|
| 2026.01.27 | ₩52,400 | ₩56,600 | ₩51,000 | ₩56,100 | +7.06% | 42.4만 |
|---|
| 2026.01.26 | ₩53,100 | ₩53,500 | ₩49,550 | ₩52,700 | -0.75% | 42.9만 |
|---|
| 2026.01.23 | ₩42,550 | ₩53,400 | ₩42,400 | ₩52,000 | +22.21% | 87.1만 |
|---|
| 2026.01.22 | ₩42,400 | ₩42,800 | ₩41,900 | ₩42,400 | 0.00% | 5.3만 |
|---|
| 2026.01.21 | ₩43,000 | ₩43,500 | ₩42,250 | ₩42,350 | -1.51% | 9.5만 |
|---|
| 2026.01.20 | ₩44,350 | ₩44,700 | ₩43,400 | ₩44,050 | -0.68% | 6.8만 |
|---|
| 2026.01.19 | ₩43,700 | ₩44,750 | ₩42,950 | ₩44,350 | +1.49% | 9.2만 |
|---|
| 2026.01.16 | ₩45,650 | ₩46,350 | ₩43,600 | ₩43,900 | -3.83% | 9.8만 |
|---|
| 2026.01.15 | ₩44,100 | ₩45,500 | ₩42,800 | ₩45,000 | +2.04% | 17.8만 |
|---|
| 2026.01.14 | ₩45,400 | ₩45,400 | ₩43,500 | ₩43,800 | -3.52% | 8.4만 |
|---|
| 2026.01.13 | ₩46,800 | ₩47,150 | ₩44,800 | ₩45,150 | -3.53% | 8.6만 |
|---|
| 2026.01.12 | ₩44,700 | ₩49,500 | ₩44,700 | ₩47,450 | +6.15% | 19만 |
|---|
| 2026.01.09 | ₩44,050 | ₩44,650 | ₩43,850 | ₩44,050 | 0.00% | 3.4만 |
|---|
| 2026.01.08 | ₩44,950 | ₩44,950 | ₩43,650 | ₩44,200 | -1.67% | 5.8만 |
|---|
| 2026.01.07 | ₩46,700 | ₩46,850 | ₩44,600 | ₩44,800 | -4.07% | 7.8만 |
|---|
| 2026.01.06 | ₩47,100 | ₩47,350 | ₩46,750 | ₩46,850 | -0.53% | 3.4만 |
|---|
| 2026.01.05 | ₩47,200 | ₩47,850 | ₩46,850 | ₩47,350 | +0.32% | 4.7만 |
|---|
| 2026.01.02 | ₩45,350 | ₩47,000 | ₩45,200 | ₩47,000 | +3.64% | 5.3만 |
|---|
| 2025.12.30 | ₩45,600 | ₩45,900 | ₩45,000 | ₩45,400 | -0.44% | 6.8만 |
|---|
| 2025.12.29 | ₩46,500 | ₩46,700 | ₩45,400 | ₩45,750 | -1.61% | 6.7만 |
|---|
| 2025.12.26 | ₩46,400 | ₩47,900 | ₩46,100 | ₩46,300 | -0.22% | 10만 |
|---|
| 2025.12.24 | ₩46,650 | ₩47,050 | ₩46,000 | ₩46,200 | -0.96% | 4.6만 |
|---|
| 2025.12.23 | ₩47,400 | ₩47,700 | ₩46,300 | ₩46,500 | -1.90% | 6.7만 |
|---|
| 2025.12.22 | ₩47,000 | ₩47,650 | ₩46,600 | ₩47,000 | 0.00% | 7.7만 |
|---|
| 2025.12.19 | ₩47,750 | ₩47,900 | ₩46,900 | ₩47,000 | -1.57% | 9.4만 |
|---|
| 2025.12.18 | ₩47,400 | ₩48,600 | ₩46,700 | ₩47,500 | +0.21% | 6.4만 |
|---|
| 2025.12.17 | ₩46,100 | ₩48,900 | ₩46,100 | ₩48,000 | +4.12% | 9.1만 |
|---|
| 2025.12.16 | ₩47,900 | ₩47,950 | ₩45,800 | ₩46,100 | -3.76% | 8.8만 |
|---|
| 2025.12.15 | ₩48,750 | ₩49,600 | ₩47,800 | ₩47,900 | -1.74% | 8.6만 |
|---|
| 2025.12.12 | ₩49,450 | ₩50,600 | ₩48,600 | ₩49,900 | +0.91% | 9.4만 |
|---|
| 2025.12.11 | ₩50,200 | ₩50,700 | ₩48,550 | ₩49,450 | -1.49% | 30.4만 |
|---|
| 2025.12.10 | ₩50,300 | ₩50,700 | ₩50,000 | ₩50,200 | -0.20% | 5.2만 |
|---|
| 2025.12.09 | ₩49,750 | ₩50,300 | ₩49,325 | ₩49,900 | +0.30% | 3.9만 |
|---|
| 2025.12.08 | ₩50,600 | ₩50,600 | ₩50,000 | ₩50,000 | -1.19% | 3.7만 |
|---|
| 2025.12.05 | ₩49,850 | ₩50,500 | ₩49,600 | ₩50,400 | +1.10% | 4.7만 |
|---|
| 2025.12.04 | ₩49,850 | ₩50,300 | ₩49,550 | ₩49,850 | 0.00% | 4.5만 |
|---|
| 2025.12.03 | ₩50,500 | ₩50,500 | ₩49,200 | ₩49,950 | -1.09% | 5.1만 |
|---|
| 2025.12.02 | ₩49,050 | ₩50,800 | ₩49,050 | ₩50,500 | +2.96% | 12.9만 |
|---|
| 2025.12.01 | ₩49,400 | ₩50,200 | ₩48,650 | ₩49,400 | 0.00% | 9.6만 |
|---|
| 2025.11.28 | ₩49,600 | ₩49,600 | ₩47,700 | ₩48,950 | -1.31% | 10.7만 |
|---|
| 2025.11.27 | ₩48,100 | ₩50,000 | ₩47,850 | ₩49,850 | +3.64% | 18.1만 |
|---|
| 2025.11.26 | ₩46,900 | ₩48,100 | ₩46,550 | ₩47,900 | +2.13% | 9.7만 |
|---|
| 2025.11.25 | ₩45,750 | ₩46,800 | ₩45,600 | ₩46,400 | +1.42% | 8만 |
|---|
| 2025.11.24 | ₩45,800 | ₩46,500 | ₩45,400 | ₩45,600 | -0.44% | 5.5만 |
|---|
| 2025.11.21 | ₩46,500 | ₩46,500 | ₩45,550 | ₩45,750 | -1.61% | 6.7만 |
|---|
| 2025.11.20 | ₩44,700 | ₩47,700 | ₩44,700 | ₩47,050 | +5.26% | 19.4만 |
|---|
| 2025.11.19 | ₩43,600 | ₩45,650 | ₩43,425 | ₩44,600 | +2.29% | 11만 |
|---|
| 2025.11.18 | ₩45,550 | ₩45,700 | ₩43,500 | ₩43,550 | -4.39% | 16.1만 |
|---|
| 2025.11.17 | ₩46,350 | ₩47,450 | ₩45,200 | ₩45,900 | -0.97% | 9만 |
|---|
| 2025.11.14 | ₩47,750 | ₩47,750 | ₩45,850 | ₩45,950 | -3.77% | 12.6만 |
|---|
| 2025.11.13 | ₩45,900 | ₩48,900 | ₩44,700 | ₩48,000 | +4.58% | 22.5만 |
|---|
| 2025.11.12 | ₩45,300 | ₩46,300 | ₩45,300 | ₩45,900 | +1.32% | 6.5만 |
|---|
| 2025.11.11 | ₩46,850 | ₩46,850 | ₩45,200 | ₩45,300 | -3.31% | 7.9만 |
|---|
| 2025.11.10 | ₩45,700 | ₩47,600 | ₩45,700 | ₩46,200 | +1.09% | 7.9만 |
|---|
| 2025.11.07 | ₩45,550 | ₩46,150 | ₩44,750 | ₩45,550 | 0.00% | 12.5만 |
|---|
| 2025.11.06 | ₩47,450 | ₩48,950 | ₩46,300 | ₩46,400 | -2.21% | 9.4만 |
|---|
| 2025.11.05 | ₩49,250 | ₩49,250 | ₩46,100 | ₩47,000 | -4.57% | 17.7만 |
|---|
| 2025.11.04 | ₩49,350 | ₩51,300 | ₩48,300 | ₩48,450 | -1.82% | 23.9만 |
|---|
| 2025.11.03 | ₩47,100 | ₩49,250 | ₩47,100 | ₩49,050 | +4.14% | 18.7만 |
|---|
| 2025.10.31 | ₩48,700 | ₩49,400 | ₩46,600 | ₩47,100 | -3.29% | 26.5만 |
|---|
| 2025.10.30 | ₩51,100 | ₩51,200 | ₩48,400 | ₩48,600 | -4.89% | 31.1만 |
|---|
| 2025.10.29 | ₩52,100 | ₩52,400 | ₩50,100 | ₩51,100 | -1.92% | 27.6만 |
|---|
| 2025.10.28 | ₩55,100 | ₩55,500 | ₩51,100 | ₩52,000 | -5.63% | 48.2만 |
|---|
| 2025.10.27 | ₩50,200 | ₩58,400 | ₩49,900 | ₩55,600 | +10.76% | 141.6만 |
|---|
| 2025.10.24 | ₩50,500 | ₩51,600 | ₩50,000 | ₩50,200 | -0.59% | 13.8만 |
|---|
| 2025.10.23 | ₩50,600 | ₩51,800 | ₩49,850 | ₩50,500 | -0.20% | 10.3만 |
|---|
| 2025.10.22 | ₩50,400 | ₩51,100 | ₩49,900 | ₩50,800 | +0.79% | 9.8만 |
|---|
| 2025.10.21 | ₩50,500 | ₩51,000 | ₩49,900 | ₩50,900 | +0.79% | 9.8만 |
|---|
| 2025.10.20 | ₩48,050 | ₩51,900 | ₩48,050 | ₩50,600 | +5.31% | 23만 |
|---|
| 2025.10.17 | ₩48,600 | ₩49,100 | ₩47,650 | ₩47,700 | -1.85% | 11.2만 |
|---|
| 2025.10.16 | ₩49,700 | ₩51,100 | ₩49,000 | ₩49,150 | -1.11% | 14.5만 |
|---|
| 2025.10.15 | ₩50,200 | ₩50,300 | ₩48,300 | ₩49,750 | -0.90% | 22.7만 |
|---|
| 2025.10.14 | ₩49,150 | ₩51,800 | ₩49,150 | ₩51,000 | +3.76% | 27.5만 |
|---|
| 2025.10.13 | ₩46,000 | ₩49,400 | ₩45,500 | ₩49,000 | +6.52% | 14.6만 |
|---|
| 2025.10.10 | ₩47,900 | ₩48,000 | ₩45,950 | ₩46,900 | -2.09% | 17만 |
|---|