시장 데이터를 불러오는 중
전체 종목
아이크래프트 과거 주가
052460.KQ · KOSDAQ
주요 제품·사업: 인터넷핵심망(CCR,MCR,NAS등)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
052460.KQ · KOSDAQ
주요 제품·사업: 인터넷핵심망(CCR,MCR,NAS등)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,880 | ₩6,070 | ₩5,700 | ₩5,800 | -1.36% | 15만 |
| 2026.10.07 | ₩6,250 | ₩6,250 | ₩5,880 | ₩5,980 | -4.32% | 17.3만 |
| 2026.10.06 | ₩6,510 | ₩6,700 | ₩6,120 | ₩6,250 | -3.99% | 16.2만 |
| 2026.10.02 | ₩6,400 | ₩6,600 | ₩6,240 | ₩6,500 | +1.56% | 16만 |
| 2026.10.01 | ₩6,200 | ₩6,440 | ₩6,120 | ₩6,270 | +1.13% | 8.7만 |
| 2026.09.30 | ₩6,320 | ₩6,510 | ₩6,140 | ₩6,140 | -2.85% | 12.1만 |
| 2026.09.29 | ₩6,020 | ₩6,440 | ₩5,960 | ₩6,320 | +4.98% | 24.3만 |
| 2026.09.28 | ₩5,960 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,800 |
| ₩5,890 |
| -1.17% |
| 8.5만 |
| 2026.09.23 | ₩5,980 | ₩6,370 | ₩5,880 | ₩5,960 | -0.33% | 20.6만 |
|---|
| 2026.09.22 | ₩5,930 | ₩6,040 | ₩5,820 | ₩5,960 | +0.51% | 15.4만 |
|---|
| 2026.09.21 | ₩5,960 | ₩5,970 | ₩5,640 | ₩5,960 | 0.00% | 16.3만 |
|---|
| 2026.09.18 | ₩5,930 | ₩6,050 | ₩5,710 | ₩5,960 | +0.51% | 17.1만 |
|---|
| 2026.09.17 | ₩5,900 | ₩6,140 | ₩5,780 | ₩5,940 | +0.68% | 23.4만 |
|---|
| 2026.09.16 | ₩5,720 | ₩6,000 | ₩5,600 | ₩5,900 | +3.15% | 23.6만 |
|---|
| 2026.09.15 | ₩5,580 | ₩6,000 | ₩5,580 | ₩5,710 | +2.33% | 27.2만 |
|---|
| 2026.09.14 | ₩5,620 | ₩5,770 | ₩5,290 | ₩5,680 | +1.07% | 27.1만 |
|---|
| 2026.09.11 | ₩4,870 | ₩5,900 | ₩4,810 | ₩5,620 | +15.40% | 68.3만 |
|---|
| 2026.09.10 | ₩5,060 | ₩5,060 | ₩4,860 | ₩4,990 | -1.38% | 13.8만 |
|---|
| 2026.09.09 | ₩4,955 | ₩5,230 | ₩4,840 | ₩5,040 | +1.72% | 34.6만 |
|---|
| 2026.09.08 | ₩4,800 | ₩5,020 | ₩4,650 | ₩4,895 | +1.98% | 25.3만 |
|---|
| 2026.09.07 | ₩4,890 | ₩4,960 | ₩4,705 | ₩4,785 | -2.15% | 24.2만 |
|---|
| 2026.09.04 | ₩4,550 | ₩4,975 | ₩4,550 | ₩4,890 | +7.47% | 34.2만 |
|---|
| 2026.09.03 | ₩4,765 | ₩4,850 | ₩4,410 | ₩4,550 | -4.51% | 45.1만 |
|---|
| 2026.09.02 | ₩5,000 | ₩5,140 | ₩4,610 | ₩4,650 | -7.00% | 128.6만 |
|---|
| 2026.09.01 | ₩6,970 | ₩7,000 | ₩5,130 | ₩5,230 | -24.96% | 180.4만 |
|---|
| 2026.08.31 | ₩6,410 | ₩7,050 | ₩6,010 | ₩7,030 | +9.67% | 24.6만 |
|---|
| 2026.08.28 | ₩5,920 | ₩6,620 | ₩5,900 | ₩6,450 | +8.95% | 20.5만 |
|---|
| 2026.08.27 | ₩6,180 | ₩6,500 | ₩5,650 | ₩6,010 | -2.75% | 22.8만 |
|---|
| 2026.08.26 | ₩5,450 | ₩6,200 | ₩5,050 | ₩6,100 | +11.93% | 42.9만 |
|---|
| 2026.08.25 | ₩6,180 | ₩6,180 | ₩5,060 | ₩5,580 | -9.71% | 88.9만 |
|---|
| 2026.08.24 | ₩6,890 | ₩6,990 | ₩6,200 | ₩6,320 | -8.27% | 43.4만 |
|---|
| 2026.08.21 | ₩7,600 | ₩7,600 | ₩6,160 | ₩7,100 | -6.58% | 56.1만 |
|---|
| 2026.08.20 | ₩8,610 | ₩8,610 | ₩7,210 | ₩7,740 | -10.10% | 27.6만 |
|---|
| 2026.08.19 | ₩7,480 | ₩8,010 | ₩7,070 | ₩8,010 | +7.09% | 36.4만 |
|---|
| 2026.08.18 | ₩7,180 | ₩7,800 | ₩6,860 | ₩7,550 | +5.15% | 41.9만 |
|---|
| 2026.08.14 | ₩7,180 | ₩7,500 | ₩6,760 | ₩7,500 | +4.46% | 55만 |
|---|
| 2026.08.13 | ₩6,340 | ₩7,800 | ₩6,050 | ₩7,050 | +11.20% | 143.5만 |
|---|
| 2026.08.12 | ₩7,000 | ₩7,000 | ₩5,860 | ₩6,340 | -9.43% | 88.4만 |
|---|
| 2026.08.11 | ₩7,240 | ₩7,400 | ₩6,690 | ₩7,000 | -3.31% | 57.8만 |
|---|
| 2026.08.10 | ₩6,210 | ₩7,280 | ₩6,030 | ₩7,100 | +14.33% | 86.6만 |
|---|
| 2026.08.07 | ₩6,020 | ₩6,550 | ₩5,620 | ₩6,260 | +3.99% | 62.4만 |
|---|
| 2026.08.06 | ₩5,570 | ₩6,400 | ₩5,150 | ₩6,240 | +12.03% | 96.2만 |
|---|
| 2026.08.05 | ₩6,110 | ₩6,160 | ₩5,550 | ₩5,710 | -6.55% | 73.1만 |
|---|
| 2026.08.04 | ₩5,370 | ₩6,340 | ₩5,300 | ₩6,130 | +14.15% | 183만 |
|---|
| 2026.08.03 | ₩4,925 | ₩5,650 | ₩4,435 | ₩5,190 | +5.38% | 208.4만 |
|---|
| 2026.07.31 | ₩4,290 | ₩4,670 | ₩4,195 | ₩4,620 | +7.69% | 98.6만 |
|---|
| 2026.07.30 | ₩4,375 | ₩4,545 | ₩3,765 | ₩4,035 | -7.77% | 86.4만 |
|---|
| 2026.07.29 | ₩3,600 | ₩4,685 | ₩3,600 | ₩4,400 | +22.22% | 337.3만 |
|---|
| 2026.07.28 | ₩4,470 | ₩4,575 | ₩3,430 | ₩3,620 | -19.02% | 247.7만 |
|---|
| 2026.07.27 | ₩3,895 | ₩4,420 | ₩3,860 | ₩4,420 | +13.48% | 320.8만 |
|---|
| 2026.07.24 | ₩3,140 | ₩3,590 | ₩3,080 | ₩3,400 | +8.28% | 109.7만 |
|---|
| 2026.07.23 | ₩3,085 | ₩3,140 | ₩2,965 | ₩3,125 | +1.30% | 14.5만 |
|---|
| 2026.07.22 | ₩3,215 | ₩3,290 | ₩3,075 | ₩3,085 | -4.04% | 20.5만 |
|---|
| 2026.07.21 | ₩3,195 | ₩3,600 | ₩3,030 | ₩3,210 | +0.47% | 69.4만 |
|---|
| 2026.07.20 | ₩3,260 | ₩3,385 | ₩3,135 | ₩3,195 | -1.99% | 8.2만 |
|---|
| 2026.07.16 | ₩3,330 | ₩3,340 | ₩3,230 | ₩3,260 | -2.10% | 5.6만 |
|---|
| 2026.07.15 | ₩3,250 | ₩3,430 | ₩3,250 | ₩3,330 | +2.46% | 9.9만 |
|---|
| 2026.07.14 | ₩3,140 | ₩3,330 | ₩3,140 | ₩3,325 | +5.89% | 17.2만 |
|---|
| 2026.07.13 | ₩3,250 | ₩3,395 | ₩3,140 | ₩3,240 | -0.31% | 23.5만 |
|---|
| 2026.07.10 | ₩3,110 | ₩3,725 | ₩3,110 | ₩3,245 | +4.34% | 90.9만 |
|---|
| 2026.07.09 | ₩3,200 | ₩3,270 | ₩2,915 | ₩3,200 | 0.00% | 14.8만 |
|---|
| 2026.07.08 | ₩3,250 | ₩3,250 | ₩3,005 | ₩3,200 | -1.54% | 23만 |
|---|
| 2026.07.07 | ₩3,110 | ₩3,200 | ₩2,905 | ₩3,135 | +0.80% | 26.4만 |
|---|
| 2026.07.06 | ₩2,870 | ₩3,465 | ₩2,870 | ₩3,170 | +10.45% | 91.8만 |
|---|
| 2026.07.03 | ₩2,845 | ₩2,940 | ₩2,770 | ₩2,845 | 0.00% | 3.4만 |
|---|
| 2026.07.02 | ₩2,920 | ₩3,000 | ₩2,800 | ₩2,845 | -2.57% | 9.7만 |
|---|
| 2026.07.01 | ₩2,805 | ₩3,090 | ₩2,690 | ₩2,870 | +2.32% | 10.2만 |
|---|
| 2026.06.30 | ₩2,585 | ₩3,355 | ₩2,545 | ₩2,775 | +7.35% | 15.6만 |
|---|
| 2026.06.29 | ₩2,325 | ₩2,585 | ₩2,325 | ₩2,585 | +11.18% | 5.6만 |
|---|
| 2026.06.26 | ₩2,450 | ₩2,510 | ₩2,250 | ₩2,340 | -4.49% | 7만 |
|---|
| 2026.06.25 | ₩2,515 | ₩2,630 | ₩2,450 | ₩2,450 | -2.58% | 12.1만 |
|---|
| 2026.06.24 | ₩2,600 | ₩2,725 | ₩2,515 | ₩2,575 | -0.96% | 8.1만 |
|---|
| 2026.06.23 | ₩2,690 | ₩2,835 | ₩2,605 | ₩2,635 | -2.04% | 10.1만 |
|---|
| 2026.06.22 | ₩2,860 | ₩2,905 | ₩2,660 | ₩2,705 | -5.42% | 12.3만 |
|---|
| 2026.06.19 | ₩3,400 | ₩3,535 | ₩2,750 | ₩2,860 | -15.88% | 83만 |
|---|
| 2026.06.18 | ₩3,070 | ₩3,345 | ₩3,060 | ₩3,335 | +8.63% | 52.7만 |
|---|
| 2026.06.17 | ₩3,045 | ₩3,090 | ₩3,015 | ₩3,060 | +0.49% | 2.9만 |
|---|
| 2026.06.16 | ₩3,090 | ₩3,150 | ₩3,000 | ₩3,045 | -1.46% | 6.3만 |
|---|
| 2026.06.15 | ₩2,935 | ₩3,085 | ₩2,820 | ₩3,075 | +4.77% | 19.6만 |
|---|
| 2026.06.12 | ₩2,895 | ₩3,035 | ₩2,895 | ₩2,965 | +2.42% | 5.8만 |
|---|
| 2026.06.11 | ₩2,765 | ₩2,900 | ₩2,765 | ₩2,870 | +3.80% | 5.8만 |
|---|
| 2026.06.10 | ₩2,790 | ₩2,895 | ₩2,715 | ₩2,810 | +0.72% | 6.8만 |
|---|
| 2026.06.09 | ₩2,680 | ₩2,915 | ₩2,680 | ₩2,815 | +5.04% | 9.4만 |
|---|
| 2026.06.08 | ₩2,700 | ₩2,765 | ₩2,600 | ₩2,605 | -3.52% | 22.7만 |
|---|
| 2026.06.05 | ₩2,985 | ₩2,985 | ₩2,820 | ₩2,845 | -4.69% | 10.3만 |
|---|
| 2026.06.04 | ₩2,825 | ₩3,200 | ₩2,755 | ₩2,985 | +5.66% | 44만 |
|---|
| 2026.06.02 | ₩2,740 | ₩3,220 | ₩2,720 | ₩2,840 | +3.65% | 54.2만 |
|---|
| 2026.06.01 | ₩2,855 | ₩2,935 | ₩2,750 | ₩2,755 | -3.50% | 16.9만 |
|---|
| 2026.05.29 | ₩2,830 | ₩2,940 | ₩2,730 | ₩2,890 | +2.12% | 13.5만 |
|---|
| 2026.05.28 | ₩2,980 | ₩2,980 | ₩2,700 | ₩2,850 | -4.36% | 10만 |
|---|
| 2026.05.27 | ₩2,965 | ₩2,980 | ₩2,855 | ₩2,865 | -3.37% | 9.7만 |
|---|
| 2026.05.26 | ₩3,080 | ₩3,180 | ₩2,940 | ₩2,940 | -4.55% | 11.4만 |
|---|
| 2026.05.22 | ₩2,965 | ₩3,085 | ₩2,965 | ₩3,055 | +3.04% | 9.9만 |
|---|
| 2026.05.21 | ₩3,055 | ₩3,125 | ₩2,895 | ₩2,965 | -2.95% | 17.1만 |
|---|
| 2026.05.20 | ₩3,080 | ₩3,110 | ₩2,960 | ₩3,000 | -2.60% | 13.5만 |
|---|
| 2026.05.19 | ₩3,120 | ₩3,260 | ₩3,050 | ₩3,110 | -0.32% | 12.8만 |
|---|
| 2026.05.18 | ₩3,325 | ₩3,340 | ₩3,085 | ₩3,180 | -4.36% | 27.2만 |
|---|
| 2026.05.15 | ₩3,445 | ₩3,645 | ₩3,290 | ₩3,315 | -3.77% | 47.6만 |
|---|
| 2026.05.14 | ₩3,365 | ₩3,475 | ₩3,350 | ₩3,445 | +2.38% | 21.6만 |
|---|
| 2026.05.13 | ₩3,475 | ₩3,480 | ₩3,320 | ₩3,365 | -3.17% | 38.8만 |
|---|
| 2026.05.12 | ₩3,850 | ₩3,865 | ₩3,320 | ₩3,500 | -9.09% | 182.5만 |
|---|
| 2026.05.11 | ₩4,545 | ₩4,635 | ₩4,140 | ₩4,165 | -8.36% | 70.4만 |
|---|
| 2026.05.08 | ₩4,050 | ₩4,760 | ₩3,995 | ₩4,455 | +10.00% | 221.8만 |
|---|
| 2026.05.07 | ₩4,000 | ₩4,080 | ₩3,860 | ₩4,035 | +0.88% | 14.1만 |
|---|
| 2026.05.06 | ₩4,135 | ₩4,150 | ₩3,915 | ₩4,000 | -3.26% | 18.6만 |
|---|
| 2026.05.04 | ₩3,975 | ₩4,120 | ₩3,900 | ₩4,095 | +3.02% | 17.4만 |
|---|
| 2026.04.30 | ₩3,980 | ₩4,105 | ₩3,865 | ₩3,960 | -0.50% | 22.5만 |
|---|
| 2026.04.29 | ₩3,985 | ₩4,070 | ₩3,910 | ₩4,020 | +0.88% | 20.1만 |
|---|
| 2026.04.28 | ₩4,060 | ₩4,360 | ₩4,000 | ₩4,110 | +1.23% | 58.5만 |
|---|
| 2026.04.27 | ₩4,080 | ₩4,195 | ₩4,005 | ₩4,005 | -1.84% | 16.2만 |
|---|
| 2026.04.24 | ₩3,990 | ₩4,075 | ₩3,925 | ₩4,000 | +0.25% | 9.6만 |
|---|
| 2026.04.23 | ₩4,130 | ₩4,135 | ₩3,940 | ₩3,990 | -3.39% | 21.5만 |
|---|
| 2026.04.22 | ₩4,100 | ₩4,135 | ₩3,805 | ₩4,080 | -0.49% | 25.9만 |
|---|
| 2026.04.21 | ₩4,330 | ₩4,415 | ₩4,020 | ₩4,110 | -5.08% | 58.4만 |
|---|
| 2026.04.20 | ₩3,920 | ₩4,215 | ₩3,890 | ₩4,160 | +6.12% | 52만 |
|---|
| 2026.04.17 | ₩4,050 | ₩4,070 | ₩3,870 | ₩3,910 | -3.46% | 25.2만 |
|---|
| 2026.04.16 | ₩4,195 | ₩4,235 | ₩3,950 | ₩4,040 | -3.69% | 46.4만 |
|---|
| 2026.04.15 | ₩4,000 | ₩4,595 | ₩4,000 | ₩4,195 | +4.88% | 126.5만 |
|---|
| 2026.04.14 | ₩3,950 | ₩4,065 | ₩3,805 | ₩3,915 | -0.89% | 35.6만 |
|---|
| 2026.04.13 | ₩3,755 | ₩4,075 | ₩3,600 | ₩3,940 | +4.93% | 97.5만 |
|---|
| 2026.04.10 | ₩3,630 | ₩3,850 | ₩3,590 | ₩3,765 | +3.72% | 22.6만 |
|---|
| 2026.04.09 | ₩3,710 | ₩3,710 | ₩3,565 | ₩3,585 | -3.37% | 8.3만 |
|---|
| 2026.04.08 | ₩3,465 | ₩3,810 | ₩3,465 | ₩3,710 | +7.07% | 32.5만 |
|---|
| 2026.04.07 | ₩3,540 | ₩3,585 | ₩3,405 | ₩3,440 | -2.82% | 10.3만 |
|---|
| 2026.04.06 | ₩3,480 | ₩3,590 | ₩3,460 | ₩3,505 | +0.72% | 5.2만 |
|---|
| 2026.04.03 | ₩3,555 | ₩3,650 | ₩3,420 | ₩3,470 | -2.39% | 9.5만 |
|---|
| 2026.04.02 | ₩3,735 | ₩3,785 | ₩3,450 | ₩3,475 | -6.96% | 18.6만 |
|---|
| 2026.04.01 | ₩3,600 | ₩3,830 | ₩3,560 | ₩3,720 | +3.33% | 29.1만 |
|---|
| 2026.03.31 | ₩3,625 | ₩3,690 | ₩3,520 | ₩3,520 | -2.90% | 17.6만 |
|---|
| 2026.03.30 | ₩3,190 | ₩3,670 | ₩3,130 | ₩3,600 | +12.85% | 45.6만 |
|---|
| 2026.03.27 | ₩3,270 | ₩3,285 | ₩3,195 | ₩3,265 | -0.15% | 8.6만 |
|---|
| 2026.03.26 | ₩3,400 | ₩3,400 | ₩3,270 | ₩3,300 | -2.94% | 8.4만 |
|---|
| 2026.03.25 | ₩3,305 | ₩3,475 | ₩3,305 | ₩3,350 | +1.36% | 14.5만 |
|---|
| 2026.03.24 | ₩3,450 | ₩3,500 | ₩3,280 | ₩3,300 | -4.35% | 15.7만 |
|---|
| 2026.03.23 | ₩3,465 | ₩3,465 | ₩3,300 | ₩3,300 | -4.76% | 7.6만 |
|---|
| 2026.03.20 | ₩3,335 | ₩3,550 | ₩3,305 | ₩3,500 | +4.95% | 17.9만 |
|---|
| 2026.03.19 | ₩3,250 | ₩3,345 | ₩3,215 | ₩3,335 | +2.62% | 3.8만 |
|---|
| 2026.03.18 | ₩3,325 | ₩3,445 | ₩3,260 | ₩3,305 | -0.60% | 9.6만 |
|---|
| 2026.03.17 | ₩3,325 | ₩3,350 | ₩3,280 | ₩3,320 | -0.15% | 2.7만 |
|---|
| 2026.03.16 | ₩3,350 | ₩3,350 | ₩3,145 | ₩3,325 | -0.75% | 6.5만 |
|---|
| 2026.03.13 | ₩3,225 | ₩3,325 | ₩3,205 | ₩3,245 | +0.62% | 4.4만 |
|---|
| 2026.03.12 | ₩3,210 | ₩3,360 | ₩3,180 | ₩3,275 | +2.02% | 7.3만 |
|---|
| 2026.03.11 | ₩3,080 | ₩3,385 | ₩3,020 | ₩3,210 | +4.22% | 14.6만 |
|---|
| 2026.03.10 | ₩3,030 | ₩3,080 | ₩2,980 | ₩3,040 | +0.33% | 3.7만 |
|---|
| 2026.03.09 | ₩2,960 | ₩3,000 | ₩2,820 | ₩2,905 | -1.86% | 7.3만 |
|---|
| 2026.03.06 | ₩3,010 | ₩3,185 | ₩2,990 | ₩3,045 | +1.16% | 6만 |
|---|
| 2026.03.05 | ₩2,915 | ₩3,205 | ₩2,915 | ₩3,065 | +5.15% | 9.6만 |
|---|
| 2026.03.04 | ₩3,130 | ₩3,140 | ₩2,820 | ₩2,820 | -9.90% | 16.4만 |
|---|
| 2026.03.03 | ₩3,330 | ₩3,385 | ₩3,095 | ₩3,130 | -6.01% | 12만 |
|---|
| 2026.02.27 | ₩3,650 | ₩3,655 | ₩3,380 | ₩3,390 | -7.12% | 13.3만 |
|---|
| 2026.02.26 | ₩3,705 | ₩3,785 | ₩3,510 | ₩3,560 | -3.91% | 15.1만 |
|---|
| 2026.02.25 | ₩3,925 | ₩3,950 | ₩3,695 | ₩3,705 | -5.61% | 16.8만 |
|---|
| 2026.02.24 | ₩3,790 | ₩3,975 | ₩3,675 | ₩3,900 | +2.90% | 26.7만 |
|---|
| 2026.02.23 | ₩3,860 | ₩3,860 | ₩3,550 | ₩3,765 | -2.46% | 17.8만 |
|---|
| 2026.02.20 | ₩3,520 | ₩3,625 | ₩3,510 | ₩3,530 | +0.28% | 9만 |
|---|
| 2026.02.19 | ₩3,515 | ₩3,720 | ₩3,450 | ₩3,520 | +0.14% | 13만 |
|---|
| 2026.02.13 | ₩3,650 | ₩3,755 | ₩3,450 | ₩3,480 | -4.66% | 15.6만 |
|---|
| 2026.02.12 | ₩3,465 | ₩3,730 | ₩3,465 | ₩3,685 | +6.35% | 21.1만 |
|---|
| 2026.02.11 | ₩3,395 | ₩3,485 | ₩3,305 | ₩3,465 | +2.06% | 35.9만 |
|---|
| 2026.02.10 | ₩3,725 | ₩3,895 | ₩3,365 | ₩3,400 | -8.72% | 85.9만 |
|---|
| 2026.02.09 | ₩3,725 | ₩4,095 | ₩3,665 | ₩3,900 | +4.70% | 84.8만 |
|---|
| 2026.02.06 | ₩3,745 | ₩3,990 | ₩3,620 | ₩3,720 | -0.67% | 23.2만 |
|---|
| 2026.02.05 | ₩3,680 | ₩3,855 | ₩3,570 | ₩3,840 | +4.35% | 15.5만 |
|---|
| 2026.02.04 | ₩3,585 | ₩3,675 | ₩3,515 | ₩3,640 | +1.53% | 7만 |
|---|
| 2026.02.03 | ₩3,695 | ₩3,695 | ₩3,450 | ₩3,575 | -3.25% | 15만 |
|---|
| 2026.02.02 | ₩3,370 | ₩3,665 | ₩3,305 | ₩3,570 | +5.93% | 21.2만 |
|---|
| 2026.01.30 | ₩3,400 | ₩3,550 | ₩3,355 | ₩3,400 | 0.00% | 12.4만 |
|---|
| 2026.01.29 | ₩3,375 | ₩3,445 | ₩3,265 | ₩3,380 | +0.15% | 14.4만 |
|---|
| 2026.01.28 | ₩3,335 | ₩3,410 | ₩3,330 | ₩3,375 | +1.20% | 6.4만 |
|---|
| 2026.01.27 | ₩3,295 | ₩3,470 | ₩3,275 | ₩3,330 | +1.06% | 18.2만 |
|---|
| 2026.01.26 | ₩3,265 | ₩3,400 | ₩3,225 | ₩3,295 | +0.92% | 17.1만 |
|---|
| 2026.01.23 | ₩3,240 | ₩3,350 | ₩3,145 | ₩3,250 | +0.31% | 15.1만 |
|---|
| 2026.01.22 | ₩3,100 | ₩3,190 | ₩3,050 | ₩3,175 | +2.42% | 8.3만 |
|---|
| 2026.01.21 | ₩3,100 | ₩3,145 | ₩3,010 | ₩3,100 | 0.00% | 13.1만 |
|---|
| 2026.01.20 | ₩3,120 | ₩3,205 | ₩3,075 | ₩3,150 | +0.96% | 15.7만 |
|---|
| 2026.01.19 | ₩2,870 | ₩3,470 | ₩2,855 | ₩3,150 | +9.76% | 229만 |
|---|
| 2026.01.16 | ₩2,730 | ₩2,945 | ₩2,730 | ₩2,850 | +4.40% | 24.4만 |
|---|
| 2026.01.15 | ₩2,760 | ₩2,760 | ₩2,670 | ₩2,745 | -0.54% | 6.8만 |
|---|
| 2026.01.14 | ₩2,795 | ₩2,795 | ₩2,705 | ₩2,765 | -1.07% | 3.8만 |
|---|
| 2026.01.13 | ₩2,800 | ₩2,835 | ₩2,745 | ₩2,795 | -0.18% | 2.2만 |
|---|
| 2026.01.12 | ₩2,815 | ₩2,840 | ₩2,785 | ₩2,800 | -0.53% | 3.5만 |
|---|
| 2026.01.09 | ₩2,780 | ₩2,845 | ₩2,740 | ₩2,815 | +1.26% | 4.2만 |
|---|
| 2026.01.08 | ₩2,780 | ₩2,890 | ₩2,760 | ₩2,800 | +0.72% | 10.7만 |
|---|
| 2026.01.07 | ₩2,740 | ₩2,875 | ₩2,700 | ₩2,775 | +1.28% | 12.3만 |
|---|
| 2026.01.06 | ₩2,645 | ₩2,725 | ₩2,610 | ₩2,690 | +1.70% | 3.3만 |
|---|
| 2026.01.05 | ₩2,630 | ₩2,640 | ₩2,585 | ₩2,640 | +0.38% | 2.6만 |
|---|
| 2026.01.02 | ₩2,645 | ₩2,670 | ₩2,610 | ₩2,630 | -0.57% | 2만 |
|---|
| 2025.12.30 | ₩2,685 | ₩2,695 | ₩2,620 | ₩2,645 | -1.49% | 2.1만 |
|---|
| 2025.12.29 | ₩2,735 | ₩2,740 | ₩2,620 | ₩2,695 | -1.46% | 3.5만 |
|---|
| 2025.12.26 | ₩2,740 | ₩2,780 | ₩2,715 | ₩2,750 | +0.36% | 2.4만 |
|---|
| 2025.12.24 | ₩2,715 | ₩2,760 | ₩2,660 | ₩2,740 | +0.92% | 2.2만 |
|---|
| 2025.12.23 | ₩2,720 | ₩2,790 | ₩2,660 | ₩2,690 | -1.10% | 2.9만 |
|---|
| 2025.12.22 | ₩2,730 | ₩2,750 | ₩2,710 | ₩2,720 | -0.37% | 1.4만 |
|---|
| 2025.12.19 | ₩2,725 | ₩2,775 | ₩2,625 | ₩2,730 | +0.18% | 2만 |
|---|
| 2025.12.18 | ₩2,740 | ₩2,750 | ₩2,710 | ₩2,735 | -0.18% | 2.6만 |
|---|
| 2025.12.17 | ₩2,870 | ₩2,870 | ₩2,680 | ₩2,760 | -3.83% | 3.7만 |
|---|
| 2025.12.16 | ₩2,785 | ₩2,790 | ₩2,685 | ₩2,695 | -3.23% | 8.1만 |
|---|
| 2025.12.15 | ₩2,650 | ₩2,880 | ₩2,650 | ₩2,785 | +5.09% | 19.5만 |
|---|
| 2025.12.12 | ₩2,700 | ₩2,755 | ₩2,645 | ₩2,650 | -1.85% | 8.5만 |
|---|
| 2025.12.11 | ₩2,570 | ₩2,660 | ₩2,555 | ₩2,585 | +0.58% | 3.1만 |
|---|
| 2025.12.10 | ₩2,615 | ₩2,645 | ₩2,555 | ₩2,570 | -1.72% | 2.6만 |
|---|
| 2025.12.09 | ₩2,515 | ₩2,645 | ₩2,500 | ₩2,610 | +3.78% | 4.1만 |
|---|
| 2025.12.08 | ₩2,565 | ₩2,570 | ₩2,495 | ₩2,515 | -1.95% | 5.8만 |
|---|
| 2025.12.05 | ₩2,525 | ₩2,875 | ₩2,510 | ₩2,560 | +1.39% | 62.6만 |
|---|
| 2025.12.04 | ₩2,545 | ₩2,600 | ₩2,530 | ₩2,545 | 0.00% | 3.1만 |
|---|
| 2025.12.03 | ₩2,505 | ₩2,550 | ₩2,485 | ₩2,545 | +1.60% | 2.8만 |
|---|
| 2025.12.02 | ₩2,515 | ₩2,555 | ₩2,500 | ₩2,535 | +0.80% | 7.9천 |
|---|
| 2025.12.01 | ₩2,450 | ₩2,545 | ₩2,450 | ₩2,515 | +2.65% | 2.8만 |
|---|
| 2025.11.28 | ₩2,375 | ₩2,480 | ₩2,375 | ₩2,450 | +3.16% | 2만 |
|---|
| 2025.11.27 | ₩2,390 | ₩2,495 | ₩2,360 | ₩2,380 | -0.42% | 1.8만 |
|---|
| 2025.11.26 | ₩2,355 | ₩2,400 | ₩2,355 | ₩2,395 | +1.70% | 2.4만 |
|---|
| 2025.11.25 | ₩2,390 | ₩2,410 | ₩2,350 | ₩2,375 | -0.63% | 1만 |
|---|
| 2025.11.24 | ₩2,390 | ₩2,420 | ₩2,350 | ₩2,380 | -0.42% | 2.8만 |
|---|
| 2025.11.21 | ₩2,420 | ₩2,430 | ₩2,345 | ₩2,420 | 0.00% | 3.3만 |
|---|
| 2025.11.20 | ₩2,340 | ₩2,450 | ₩2,340 | ₩2,430 | +3.85% | 2.4만 |
|---|
| 2025.11.19 | ₩2,335 | ₩2,365 | ₩2,290 | ₩2,345 | +0.43% | 3.5만 |
|---|
| 2025.11.18 | ₩2,410 | ₩2,410 | ₩2,320 | ₩2,335 | -3.11% | 6.4만 |
|---|
| 2025.11.17 | ₩2,455 | ₩2,455 | ₩2,400 | ₩2,415 | -1.63% | 6만 |
|---|
| 2025.11.14 | ₩2,435 | ₩2,525 | ₩2,410 | ₩2,435 | 0.00% | 5.8만 |
|---|
| 2025.11.13 | ₩2,485 | ₩2,500 | ₩2,450 | ₩2,490 | +0.20% | 4.2만 |
|---|
| 2025.11.12 | ₩2,510 | ₩2,520 | ₩2,465 | ₩2,490 | -0.80% | 4.9만 |
|---|
| 2025.11.11 | ₩2,535 | ₩2,625 | ₩2,470 | ₩2,490 | -1.78% | 6.1만 |
|---|
| 2025.11.10 | ₩2,505 | ₩2,555 | ₩2,485 | ₩2,535 | +1.20% | 5.2만 |
|---|
| 2025.11.07 | ₩2,575 | ₩2,575 | ₩2,465 | ₩2,505 | -2.72% | 7.1만 |
|---|
| 2025.11.06 | ₩2,530 | ₩2,605 | ₩2,480 | ₩2,535 | +0.20% | 9.2만 |
|---|
| 2025.11.05 | ₩2,520 | ₩2,620 | ₩2,450 | ₩2,530 | +0.40% | 18.7만 |
|---|
| 2025.11.04 | ₩2,635 | ₩2,635 | ₩2,545 | ₩2,585 | -1.90% | 19만 |
|---|
| 2025.11.03 | ₩2,695 | ₩2,775 | ₩2,560 | ₩2,650 | -1.67% | 44.3만 |
|---|
| 2025.10.31 | ₩2,590 | ₩3,075 | ₩2,525 | ₩2,675 | +3.28% | 494.5만 |
|---|
| 2025.10.30 | ₩2,425 | ₩2,785 | ₩2,425 | ₩2,480 | +2.27% | 96.8만 |
|---|
| 2025.10.29 | ₩2,470 | ₩2,470 | ₩2,430 | ₩2,445 | -1.01% | 3.3만 |
|---|
| 2025.10.28 | ₩2,475 | ₩2,475 | ₩2,430 | ₩2,435 | -1.62% | 2.8만 |
|---|
| 2025.10.27 | ₩2,450 | ₩2,490 | ₩2,425 | ₩2,460 | +0.41% | 2.6만 |
|---|
| 2025.10.24 | ₩2,485 | ₩2,500 | ₩2,440 | ₩2,445 | -1.61% | 3.8만 |
|---|
| 2025.10.23 | ₩2,450 | ₩2,580 | ₩2,450 | ₩2,495 | +1.84% | 1.7만 |
|---|
| 2025.10.22 | ₩2,475 | ₩2,490 | ₩2,430 | ₩2,475 | 0.00% | 2.5만 |
|---|
| 2025.10.21 | ₩2,505 | ₩2,545 | ₩2,450 | ₩2,465 | -1.60% | 8.2만 |
|---|
| 2025.10.20 | ₩2,550 | ₩2,570 | ₩2,455 | ₩2,510 | -1.57% | 5.6만 |
|---|
| 2025.10.17 | ₩2,575 | ₩2,575 | ₩2,515 | ₩2,520 | -2.14% | 2.9만 |
|---|
| 2025.10.16 | ₩2,585 | ₩2,600 | ₩2,545 | ₩2,580 | -0.19% | 3.3만 |
|---|
| 2025.10.15 | ₩2,530 | ₩2,590 | ₩2,530 | ₩2,585 | +2.17% | 2.9만 |
|---|
| 2025.10.14 | ₩2,560 | ₩2,560 | ₩2,525 | ₩2,550 | -0.39% | 2.7만 |
|---|
| 2025.10.13 | ₩2,515 | ₩2,560 | ₩2,500 | ₩2,560 | +1.79% | 3.2만 |
|---|
| 2025.10.10 | ₩2,590 | ₩2,590 | ₩2,515 | ₩2,530 | -2.32% | 6.6만 |
|---|