시장 데이터를 불러오는 중
전체 종목
액토즈소프트 과거 주가
052790.KQ · KOSDAQ
주요 제품·사업: 온라인 게임 및 모바일 게임
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
052790.KQ · KOSDAQ
주요 제품·사업: 온라인 게임 및 모바일 게임
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,525 | ₩4,635 | ₩4,515 | ₩4,567 | +0.93% | 8.6천 |
| 2026.10.08 | ₩4,695 | ₩4,715 | ₩4,530 | ₩4,570 | -2.66% | 4.8만 |
| 2026.10.07 | ₩4,750 | ₩4,910 | ₩4,680 | ₩4,695 | -1.16% | 4만 |
| 2026.10.06 | ₩4,730 | ₩4,845 | ₩4,700 | ₩4,795 | +1.37% | 4.9만 |
| 2026.10.02 | ₩4,750 | ₩4,800 | ₩4,605 | ₩4,730 | -0.42% | 3.4만 |
| 2026.10.01 | ₩4,670 | ₩4,815 | ₩4,605 | ₩4,780 | +2.36% | 5.6만 |
| 2026.09.30 | ₩4,805 | ₩4,805 | ₩4,650 | ₩4,680 | -2.60% | 6.1만 |
| 2026.09.29 | ₩4,880 | ₩4,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,565 |
| ₩4,705 |
| -3.59% |
| 18.4만 |
| 2026.09.28 | ₩4,000 | ₩4,995 | ₩3,985 | ₩4,870 | +21.75% | 122.7만 |
|---|
| 2026.09.23 | ₩4,005 | ₩4,020 | ₩3,960 | ₩4,000 | -0.12% | 6.4천 |
|---|
| 2026.09.22 | ₩4,060 | ₩4,060 | ₩3,965 | ₩3,995 | -1.60% | 1.3만 |
|---|
| 2026.09.21 | ₩4,085 | ₩4,220 | ₩4,000 | ₩4,035 | -1.22% | 1.1만 |
|---|
| 2026.09.18 | ₩4,190 | ₩4,190 | ₩4,030 | ₩4,110 | -1.91% | 4.4만 |
|---|
| 2026.09.17 | ₩4,225 | ₩4,225 | ₩4,080 | ₩4,110 | -2.72% | 1.9만 |
|---|
| 2026.09.16 | ₩4,175 | ₩4,230 | ₩4,155 | ₩4,180 | +0.12% | 6.3천 |
|---|
| 2026.09.15 | ₩4,185 | ₩4,260 | ₩4,140 | ₩4,205 | +0.48% | 7.7천 |
|---|
| 2026.09.14 | ₩4,270 | ₩4,270 | ₩4,080 | ₩4,185 | -1.99% | 1.9만 |
|---|
| 2026.09.11 | ₩4,035 | ₩4,165 | ₩4,020 | ₩4,135 | +2.48% | 1.2만 |
|---|
| 2026.09.10 | ₩4,100 | ₩4,100 | ₩4,010 | ₩4,095 | -0.12% | 4.7천 |
|---|
| 2026.09.09 | ₩4,035 | ₩4,110 | ₩4,030 | ₩4,100 | +1.61% | 7.1천 |
|---|
| 2026.09.08 | ₩4,080 | ₩4,100 | ₩4,020 | ₩4,080 | 0.00% | 1.1만 |
|---|
| 2026.09.07 | ₩4,110 | ₩4,130 | ₩4,045 | ₩4,080 | -0.73% | 6.1천 |
|---|
| 2026.09.04 | ₩3,980 | ₩4,095 | ₩3,980 | ₩4,085 | +2.64% | 9.1천 |
|---|
| 2026.09.03 | ₩4,090 | ₩4,165 | ₩3,935 | ₩4,005 | -2.08% | 2.3만 |
|---|
| 2026.09.02 | ₩4,120 | ₩4,150 | ₩4,060 | ₩4,100 | -0.49% | 5.1천 |
|---|
| 2026.09.01 | ₩4,105 | ₩4,180 | ₩4,060 | ₩4,170 | +1.58% | 7.9천 |
|---|
| 2026.08.31 | ₩4,090 | ₩4,370 | ₩3,970 | ₩4,110 | +0.49% | 2.3만 |
|---|
| 2026.08.28 | ₩4,025 | ₩4,100 | ₩3,995 | ₩4,095 | +1.74% | 9.9천 |
|---|
| 2026.08.27 | ₩4,100 | ₩4,100 | ₩3,980 | ₩4,060 | -0.98% | 1.2만 |
|---|
| 2026.08.26 | ₩3,955 | ₩4,025 | ₩3,915 | ₩4,015 | +1.52% | 2.9만 |
|---|
| 2026.08.25 | ₩3,805 | ₩3,980 | ₩3,770 | ₩3,975 | +4.47% | 2.4만 |
|---|
| 2026.08.24 | ₩3,735 | ₩3,885 | ₩3,735 | ₩3,875 | +3.75% | 8.9천 |
|---|
| 2026.08.21 | ₩3,870 | ₩3,875 | ₩3,750 | ₩3,775 | -2.45% | 3.2만 |
|---|
| 2026.08.20 | ₩3,900 | ₩3,900 | ₩3,795 | ₩3,890 | -0.26% | 2.3만 |
|---|
| 2026.08.19 | ₩3,965 | ₩3,965 | ₩3,795 | ₩3,850 | -2.90% | 3.7만 |
|---|
| 2026.08.18 | ₩4,070 | ₩4,120 | ₩3,890 | ₩3,965 | -2.58% | 6.3만 |
|---|
| 2026.08.14 | ₩4,015 | ₩4,135 | ₩3,980 | ₩4,030 | +0.37% | 5.4만 |
|---|
| 2026.08.13 | ₩4,175 | ₩4,215 | ₩3,995 | ₩4,010 | -3.95% | 4.4만 |
|---|
| 2026.08.12 | ₩4,305 | ₩4,305 | ₩4,105 | ₩4,175 | -3.02% | 1.2만 |
|---|
| 2026.08.11 | ₩4,360 | ₩4,365 | ₩4,170 | ₩4,240 | -2.75% | 2.1만 |
|---|
| 2026.08.10 | ₩4,190 | ₩4,200 | ₩4,100 | ₩4,190 | 0.00% | 5.6천 |
|---|
| 2026.08.07 | ₩4,150 | ₩4,150 | ₩4,025 | ₩4,100 | -1.20% | 2.8천 |
|---|
| 2026.08.06 | ₩4,065 | ₩4,140 | ₩3,980 | ₩4,140 | +1.85% | 2.3만 |
|---|
| 2026.08.05 | ₩4,180 | ₩4,180 | ₩4,020 | ₩4,090 | -2.15% | 3.3만 |
|---|
| 2026.08.04 | ₩4,015 | ₩4,195 | ₩3,930 | ₩4,130 | +2.86% | 1.6만 |
|---|
| 2026.08.03 | ₩3,945 | ₩4,110 | ₩3,915 | ₩4,095 | +3.80% | 1.2만 |
|---|
| 2026.07.31 | ₩3,870 | ₩3,960 | ₩3,850 | ₩3,945 | +1.94% | 1.4만 |
|---|
| 2026.07.30 | ₩3,680 | ₩3,990 | ₩3,680 | ₩3,900 | +5.98% | 1.5만 |
|---|
| 2026.07.29 | ₩3,950 | ₩4,100 | ₩3,680 | ₩3,760 | -4.81% | 2.9만 |
|---|
| 2026.07.28 | ₩4,145 | ₩4,145 | ₩3,960 | ₩4,000 | -3.50% | 1.3만 |
|---|
| 2026.07.27 | ₩4,090 | ₩4,165 | ₩4,057 | ₩4,150 | +1.47% | 8.9천 |
|---|
| 2026.07.24 | ₩4,175 | ₩4,175 | ₩3,995 | ₩4,010 | -3.95% | 3.1만 |
|---|
| 2026.07.23 | ₩4,090 | ₩4,180 | ₩4,065 | ₩4,160 | +1.71% | 1.9만 |
|---|
| 2026.07.22 | ₩4,180 | ₩4,210 | ₩4,060 | ₩4,105 | -1.79% | 3.2만 |
|---|
| 2026.07.21 | ₩4,080 | ₩4,180 | ₩4,010 | ₩4,180 | +2.45% | 1.3만 |
|---|
| 2026.07.20 | ₩4,220 | ₩4,220 | ₩4,040 | ₩4,110 | -2.61% | 1.7만 |
|---|
| 2026.07.16 | ₩4,305 | ₩4,335 | ₩4,165 | ₩4,220 | -1.97% | 2.5만 |
|---|
| 2026.07.15 | ₩4,190 | ₩4,315 | ₩4,190 | ₩4,310 | +2.86% | 1.9만 |
|---|
| 2026.07.14 | ₩4,200 | ₩4,255 | ₩4,110 | ₩4,215 | +0.36% | 4만 |
|---|
| 2026.07.13 | ₩4,470 | ₩4,485 | ₩4,190 | ₩4,230 | -5.37% | 5.4만 |
|---|
| 2026.07.10 | ₩4,370 | ₩4,545 | ₩4,365 | ₩4,445 | +1.72% | 5.2만 |
|---|
| 2026.07.09 | ₩4,385 | ₩4,445 | ₩4,330 | ₩4,370 | -0.34% | 1만 |
|---|
| 2026.07.08 | ₩4,495 | ₩4,590 | ₩4,310 | ₩4,385 | -2.45% | 8천 |
|---|
| 2026.07.07 | ₩4,635 | ₩4,640 | ₩4,435 | ₩4,500 | -2.91% | 1.4만 |
|---|
| 2026.07.06 | ₩4,620 | ₩4,625 | ₩4,465 | ₩4,590 | -0.65% | 2.9만 |
|---|
| 2026.07.03 | ₩4,430 | ₩4,595 | ₩4,335 | ₩4,470 | +0.90% | 3.4만 |
|---|
| 2026.07.02 | ₩4,835 | ₩4,930 | ₩4,355 | ₩4,440 | -8.17% | 8.2만 |
|---|
| 2026.07.01 | ₩4,570 | ₩5,300 | ₩4,425 | ₩4,850 | +6.13% | 54.4만 |
|---|
| 2026.06.30 | ₩4,345 | ₩4,345 | ₩4,115 | ₩4,240 | -2.42% | 1.4만 |
|---|
| 2026.06.29 | ₩4,010 | ₩4,275 | ₩3,930 | ₩4,250 | +5.99% | 2.7만 |
|---|
| 2026.06.26 | ₩4,100 | ₩4,105 | ₩3,905 | ₩4,010 | -2.20% | 3만 |
|---|
| 2026.06.25 | ₩4,155 | ₩4,270 | ₩4,035 | ₩4,085 | -1.68% | 2.5만 |
|---|
| 2026.06.24 | ₩4,200 | ₩4,200 | ₩4,000 | ₩4,155 | -1.07% | 2.7만 |
|---|
| 2026.06.23 | ₩4,355 | ₩4,430 | ₩4,100 | ₩4,120 | -5.40% | 4.4만 |
|---|
| 2026.06.22 | ₩4,350 | ₩4,445 | ₩4,195 | ₩4,445 | +2.18% | 2.8만 |
|---|
| 2026.06.19 | ₩4,645 | ₩4,650 | ₩4,335 | ₩4,375 | -5.81% | 6.3만 |
|---|
| 2026.06.18 | ₩4,710 | ₩4,710 | ₩4,430 | ₩4,680 | -0.64% | 3만 |
|---|
| 2026.06.17 | ₩4,345 | ₩4,685 | ₩4,310 | ₩4,645 | +6.90% | 4.7만 |
|---|
| 2026.06.16 | ₩4,495 | ₩4,535 | ₩4,295 | ₩4,380 | -2.56% | 3.5만 |
|---|
| 2026.06.15 | ₩4,400 | ₩4,490 | ₩4,310 | ₩4,490 | +2.05% | 2.2만 |
|---|
| 2026.06.12 | ₩4,205 | ₩4,385 | ₩4,205 | ₩4,300 | +2.26% | 8.3만 |
|---|
| 2026.06.11 | ₩4,230 | ₩4,260 | ₩4,135 | ₩4,205 | -0.59% | 3.2만 |
|---|
| 2026.06.10 | ₩4,245 | ₩4,285 | ₩4,155 | ₩4,240 | -0.12% | 1 |
|---|
| 2026.06.09 | ₩4,100 | ₩4,350 | ₩4,065 | ₩4,280 | +4.39% | 2.2만 |
|---|
| 2026.06.08 | ₩4,105 | ₩4,200 | ₩4,025 | ₩4,100 | -0.12% | 3.9만 |
|---|
| 2026.06.05 | ₩4,320 | ₩4,320 | ₩4,145 | ₩4,260 | -1.39% | 3만 |
|---|
| 2026.06.04 | ₩4,395 | ₩4,435 | ₩4,265 | ₩4,290 | -2.39% | 2.1만 |
|---|
| 2026.06.02 | ₩4,320 | ₩4,350 | ₩4,200 | ₩4,350 | +0.69% | 2.1만 |
|---|
| 2026.06.01 | ₩4,610 | ₩4,610 | ₩4,310 | ₩4,320 | -6.29% | 5.5만 |
|---|
| 2026.05.29 | ₩4,610 | ₩4,620 | ₩4,460 | ₩4,610 | 0.00% | 3만 |
|---|
| 2026.05.28 | ₩4,665 | ₩4,685 | ₩4,455 | ₩4,570 | -2.04% | 2.6만 |
|---|
| 2026.05.27 | ₩4,800 | ₩4,800 | ₩4,550 | ₩4,615 | -3.85% | 3.6만 |
|---|
| 2026.05.26 | ₩4,980 | ₩4,980 | ₩4,730 | ₩4,800 | -3.61% | 1.7만 |
|---|
| 2026.05.22 | ₩4,745 | ₩4,855 | ₩4,745 | ₩4,855 | +2.32% | 1.2만 |
|---|
| 2026.05.21 | ₩4,865 | ₩4,885 | ₩4,735 | ₩4,745 | -2.47% | 1.4만 |
|---|
| 2026.05.20 | ₩5,060 | ₩5,060 | ₩4,680 | ₩4,740 | -6.32% | 5.2만 |
|---|
| 2026.05.19 | ₩5,000 | ₩5,020 | ₩4,875 | ₩4,970 | -0.60% | 2.6만 |
|---|
| 2026.05.18 | ₩5,150 | ₩5,170 | ₩4,670 | ₩4,985 | -3.20% | 2.4만 |
|---|
| 2026.05.15 | ₩5,230 | ₩5,250 | ₩5,050 | ₩5,150 | -1.53% | 2.5만 |
|---|
| 2026.05.14 | ₩5,090 | ₩5,230 | ₩5,070 | ₩5,230 | +2.75% | 2.6만 |
|---|
| 2026.05.13 | ₩5,160 | ₩5,180 | ₩5,010 | ₩5,060 | -1.94% | 2.9만 |
|---|
| 2026.05.12 | ₩5,310 | ₩5,320 | ₩5,070 | ₩5,150 | -3.01% | 8.5만 |
|---|
| 2026.05.11 | ₩5,500 | ₩5,500 | ₩5,280 | ₩5,290 | -3.82% | 2.8만 |
|---|
| 2026.05.08 | ₩5,310 | ₩5,540 | ₩5,310 | ₩5,500 | +3.58% | 3.2만 |
|---|
| 2026.05.07 | ₩5,530 | ₩5,530 | ₩5,400 | ₩5,470 | -1.08% | 2.4만 |
|---|
| 2026.05.06 | ₩5,550 | ₩5,570 | ₩5,350 | ₩5,520 | -0.54% | 2.2만 |
|---|
| 2026.05.04 | ₩5,680 | ₩5,680 | ₩5,470 | ₩5,550 | -2.29% | 5.1만 |
|---|
| 2026.04.30 | ₩5,670 | ₩5,700 | ₩5,570 | ₩5,660 | -0.18% | 3.1만 |
|---|
| 2026.04.29 | ₩5,830 | ₩5,830 | ₩5,620 | ₩5,640 | -3.26% | 3.6만 |
|---|
| 2026.04.28 | ₩5,710 | ₩5,710 | ₩5,600 | ₩5,680 | -0.53% | 2.3만 |
|---|
| 2026.04.27 | ₩5,740 | ₩5,800 | ₩5,630 | ₩5,710 | -0.52% | 1.9만 |
|---|
| 2026.04.24 | ₩5,750 | ₩5,790 | ₩5,640 | ₩5,740 | -0.17% | 1.8만 |
|---|
| 2026.04.23 | ₩5,850 | ₩5,870 | ₩5,670 | ₩5,750 | -1.71% | 2.4만 |
|---|
| 2026.04.22 | ₩5,750 | ₩5,900 | ₩5,630 | ₩5,870 | +2.09% | 4.7만 |
|---|
| 2026.04.21 | ₩5,750 | ₩5,750 | ₩5,625 | ₩5,750 | 0.00% | 2.1만 |
|---|
| 2026.04.20 | ₩5,710 | ₩5,790 | ₩5,640 | ₩5,750 | +0.70% | 4.1만 |
|---|
| 2026.04.17 | ₩5,670 | ₩5,670 | ₩5,560 | ₩5,640 | -0.53% | 1.7만 |
|---|
| 2026.04.16 | ₩5,560 | ₩5,650 | ₩5,520 | ₩5,620 | +1.08% | 1.9만 |
|---|
| 2026.04.15 | ₩5,540 | ₩5,590 | ₩5,480 | ₩5,530 | -0.18% | 1.5만 |
|---|
| 2026.04.14 | ₩5,400 | ₩5,540 | ₩5,360 | ₩5,540 | +2.59% | 2.4만 |
|---|
| 2026.04.13 | ₩5,300 | ₩5,400 | ₩5,290 | ₩5,400 | +1.89% | 1.7만 |
|---|
| 2026.04.10 | ₩5,280 | ₩5,400 | ₩5,250 | ₩5,380 | +1.89% | 1.6만 |
|---|
| 2026.04.09 | ₩5,280 | ₩5,330 | ₩5,210 | ₩5,260 | -0.38% | 4.7천 |
|---|
| 2026.04.08 | ₩5,240 | ₩5,290 | ₩5,190 | ₩5,280 | +0.76% | 2.1만 |
|---|
| 2026.04.07 | ₩5,280 | ₩5,300 | ₩5,100 | ₩5,170 | -2.08% | 2.7만 |
|---|
| 2026.04.06 | ₩5,350 | ₩5,350 | ₩5,250 | ₩5,280 | -1.31% | 1.1만 |
|---|
| 2026.04.03 | ₩5,310 | ₩5,450 | ₩5,210 | ₩5,320 | +0.19% | 1.1만 |
|---|
| 2026.04.02 | ₩5,430 | ₩5,440 | ₩5,230 | ₩5,290 | -2.58% | 1.7만 |
|---|
| 2026.04.01 | ₩5,390 | ₩5,450 | ₩5,300 | ₩5,430 | +0.74% | 2만 |
|---|
| 2026.03.31 | ₩5,360 | ₩5,420 | ₩5,200 | ₩5,290 | -1.31% | 2.1만 |
|---|
| 2026.03.30 | ₩5,480 | ₩5,480 | ₩5,300 | ₩5,390 | -1.64% | 4.1만 |
|---|
| 2026.03.27 | ₩5,460 | ₩5,560 | ₩5,400 | ₩5,510 | +0.92% | 1.9만 |
|---|
| 2026.03.26 | ₩5,590 | ₩5,620 | ₩5,440 | ₩5,510 | -1.43% | 2.1만 |
|---|
| 2026.03.25 | ₩5,590 | ₩5,590 | ₩5,460 | ₩5,570 | -0.36% | 1.5만 |
|---|
| 2026.03.24 | ₩5,470 | ₩5,500 | ₩5,370 | ₩5,460 | -0.18% | 1.3만 |
|---|
| 2026.03.23 | ₩5,560 | ₩5,560 | ₩5,390 | ₩5,450 | -1.98% | 9.8천 |
|---|
| 2026.03.20 | ₩5,520 | ₩5,600 | ₩5,480 | ₩5,570 | +0.91% | 1.1만 |
|---|
| 2026.03.19 | ₩5,570 | ₩5,630 | ₩5,410 | ₩5,520 | -0.90% | 1.4만 |
|---|
| 2026.03.18 | ₩5,570 | ₩5,630 | ₩5,550 | ₩5,630 | +1.08% | 2.6만 |
|---|
| 2026.03.17 | ₩5,530 | ₩5,680 | ₩5,520 | ₩5,610 | +1.45% | 3만 |
|---|
| 2026.03.16 | ₩5,470 | ₩5,500 | ₩5,390 | ₩5,490 | +0.37% | 5.5천 |
|---|
| 2026.03.13 | ₩5,370 | ₩5,510 | ₩5,290 | ₩5,470 | +1.86% | 1.5만 |
|---|
| 2026.03.12 | ₩5,410 | ₩5,410 | ₩5,310 | ₩5,390 | -0.37% | 3.5천 |
|---|
| 2026.03.11 | ₩5,350 | ₩5,400 | ₩5,250 | ₩5,370 | +0.37% | 2.5만 |
|---|
| 2026.03.10 | ₩5,330 | ₩5,400 | ₩5,200 | ₩5,290 | -0.75% | 2.4만 |
|---|
| 2026.03.09 | ₩5,270 | ₩5,370 | ₩5,150 | ₩5,300 | +0.57% | 7.1천 |
|---|
| 2026.03.06 | ₩5,360 | ₩5,450 | ₩5,240 | ₩5,380 | +0.37% | 2.4만 |
|---|
| 2026.03.05 | ₩5,120 | ₩5,390 | ₩5,120 | ₩5,360 | +4.69% | 2만 |
|---|
| 2026.03.04 | ₩5,610 | ₩5,610 | ₩4,985 | ₩4,985 | -11.14% | 11.3만 |
|---|
| 2026.03.03 | ₩5,700 | ₩5,790 | ₩5,600 | ₩5,680 | -0.35% | 5.4만 |
|---|
| 2026.02.27 | ₩5,830 | ₩5,890 | ₩5,760 | ₩5,820 | -0.17% | 6.4만 |
|---|
| 2026.02.26 | ₩5,950 | ₩6,000 | ₩5,850 | ₩5,900 | -0.84% | 5.4만 |
|---|
| 2026.02.25 | ₩6,010 | ₩6,010 | ₩5,880 | ₩5,940 | -1.16% | 8.8만 |
|---|
| 2026.02.24 | ₩5,990 | ₩6,020 | ₩5,950 | ₩5,980 | -0.17% | 2.5만 |
|---|
| 2026.02.23 | ₩6,000 | ₩6,090 | ₩5,930 | ₩5,990 | -0.17% | 2.3만 |
|---|
| 2026.02.20 | ₩5,900 | ₩6,010 | ₩5,900 | ₩6,000 | +1.69% | 5만 |
|---|
| 2026.02.19 | ₩5,890 | ₩5,960 | ₩5,880 | ₩5,950 | +1.02% | 3.8만 |
|---|
| 2026.02.13 | ₩6,040 | ₩6,040 | ₩5,870 | ₩5,900 | -2.32% | 4.8만 |
|---|
| 2026.02.12 | ₩6,040 | ₩6,040 | ₩5,900 | ₩5,980 | -0.99% | 4.2만 |
|---|
| 2026.02.11 | ₩6,070 | ₩6,070 | ₩5,950 | ₩5,990 | -1.32% | 3.2만 |
|---|
| 2026.02.10 | ₩6,020 | ₩6,100 | ₩5,980 | ₩6,050 | +0.50% | 4.2만 |
|---|
| 2026.02.09 | ₩5,860 | ₩6,050 | ₩5,840 | ₩6,020 | +2.73% | 6.6만 |
|---|
| 2026.02.06 | ₩5,990 | ₩5,990 | ₩5,800 | ₩5,840 | -2.50% | 6.5만 |
|---|
| 2026.02.05 | ₩6,030 | ₩6,050 | ₩5,940 | ₩6,000 | -0.50% | 2.4만 |
|---|
| 2026.02.04 | ₩5,950 | ₩6,050 | ₩5,950 | ₩6,030 | +1.34% | 1.6만 |
|---|
| 2026.02.03 | ₩5,970 | ₩6,070 | ₩5,850 | ₩5,990 | +0.34% | 5.7만 |
|---|
| 2026.02.02 | ₩6,000 | ₩6,090 | ₩5,900 | ₩5,920 | -1.33% | 4.9만 |
|---|
| 2026.01.30 | ₩6,060 | ₩6,100 | ₩5,980 | ₩6,000 | -0.99% | 7.6만 |
|---|
| 2026.01.29 | ₩6,190 | ₩6,200 | ₩6,060 | ₩6,100 | -1.45% | 8.5만 |
|---|
| 2026.01.28 | ₩6,260 | ₩6,260 | ₩6,150 | ₩6,190 | -1.12% | 5만 |
|---|
| 2026.01.27 | ₩6,110 | ₩6,570 | ₩6,060 | ₩6,280 | +2.78% | 39.3만 |
|---|
| 2026.01.26 | ₩5,980 | ₩6,110 | ₩5,950 | ₩6,060 | +1.34% | 8.6만 |
|---|
| 2026.01.23 | ₩5,890 | ₩5,980 | ₩5,870 | ₩5,980 | +1.53% | 1.5만 |
|---|
| 2026.01.22 | ₩5,880 | ₩5,920 | ₩5,770 | ₩5,890 | +0.17% | 4.1만 |
|---|
| 2026.01.21 | ₩5,850 | ₩5,950 | ₩5,780 | ₩5,880 | +0.51% | 2.9만 |
|---|
| 2026.01.20 | ₩5,970 | ₩6,050 | ₩5,840 | ₩5,890 | -1.34% | 9만 |
|---|
| 2026.01.19 | ₩6,050 | ₩6,050 | ₩5,850 | ₩5,970 | -1.32% | 6.8만 |
|---|
| 2026.01.16 | ₩6,060 | ₩6,070 | ₩5,970 | ₩6,020 | -0.66% | 2.5만 |
|---|
| 2026.01.15 | ₩6,130 | ₩6,130 | ₩6,000 | ₩6,050 | -1.31% | 2.3만 |
|---|
| 2026.01.14 | ₩6,050 | ₩6,150 | ₩6,020 | ₩6,090 | +0.66% | 3만 |
|---|
| 2026.01.13 | ₩6,040 | ₩6,090 | ₩6,000 | ₩6,050 | +0.17% | 1.7만 |
|---|
| 2026.01.12 | ₩6,040 | ₩6,080 | ₩6,000 | ₩6,050 | +0.17% | 1.4만 |
|---|
| 2026.01.09 | ₩5,970 | ₩6,080 | ₩5,970 | ₩6,040 | +1.17% | 1.9만 |
|---|
| 2026.01.08 | ₩6,050 | ₩6,080 | ₩5,970 | ₩5,970 | -1.32% | 3.4만 |
|---|
| 2026.01.07 | ₩6,170 | ₩6,190 | ₩6,030 | ₩6,040 | -2.11% | 4.3만 |
|---|
| 2026.01.06 | ₩6,210 | ₩6,210 | ₩6,130 | ₩6,170 | -0.64% | 3.9만 |
|---|
| 2026.01.05 | ₩6,340 | ₩6,340 | ₩6,170 | ₩6,210 | -2.05% | 4만 |
|---|
| 2026.01.02 | ₩6,170 | ₩6,320 | ₩6,150 | ₩6,290 | +1.94% | 5.5만 |
|---|
| 2025.12.30 | ₩6,090 | ₩6,160 | ₩6,070 | ₩6,130 | +0.66% | 2.8만 |
|---|
| 2025.12.29 | ₩6,040 | ₩6,140 | ₩6,010 | ₩6,090 | +0.83% | 3.3만 |
|---|
| 2025.12.26 | ₩6,090 | ₩6,140 | ₩6,040 | ₩6,050 | -0.66% | 4.2만 |
|---|
| 2025.12.24 | ₩6,120 | ₩6,160 | ₩6,030 | ₩6,090 | -0.49% | 9.3만 |
|---|
| 2025.12.23 | ₩6,050 | ₩6,930 | ₩6,050 | ₩6,110 | +0.99% | 197.1만 |
|---|
| 2025.12.22 | ₩6,200 | ₩6,200 | ₩6,000 | ₩6,050 | -2.42% | 4.3만 |
|---|
| 2025.12.19 | ₩6,270 | ₩6,270 | ₩6,000 | ₩6,170 | -1.59% | 4.7만 |
|---|
| 2025.12.18 | ₩6,220 | ₩6,220 | ₩6,120 | ₩6,160 | -0.96% | 9.8천 |
|---|
| 2025.12.17 | ₩6,200 | ₩6,200 | ₩6,130 | ₩6,170 | -0.48% | 1.9천 |
|---|
| 2025.12.16 | ₩6,220 | ₩6,220 | ₩6,100 | ₩6,110 | -1.77% | 1.2만 |
|---|
| 2025.12.15 | ₩6,230 | ₩6,260 | ₩6,140 | ₩6,220 | -0.16% | 9.5천 |
|---|
| 2025.12.12 | ₩6,180 | ₩6,220 | ₩6,100 | ₩6,190 | +0.16% | 1.3만 |
|---|
| 2025.12.11 | ₩6,240 | ₩6,240 | ₩6,100 | ₩6,180 | -0.96% | 9.9천 |
|---|
| 2025.12.10 | ₩6,290 | ₩6,290 | ₩6,150 | ₩6,200 | -1.43% | 1.2만 |
|---|
| 2025.12.09 | ₩6,200 | ₩6,250 | ₩6,100 | ₩6,230 | +0.48% | 6.2천 |
|---|
| 2025.12.08 | ₩6,300 | ₩6,300 | ₩6,180 | ₩6,200 | -1.59% | 5.4천 |
|---|
| 2025.12.05 | ₩6,070 | ₩6,290 | ₩6,030 | ₩6,250 | +2.97% | 1만 |
|---|
| 2025.12.04 | ₩6,310 | ₩6,310 | ₩6,150 | ₩6,190 | -1.90% | 1.1만 |
|---|
| 2025.12.03 | ₩6,280 | ₩6,300 | ₩6,220 | ₩6,280 | 0.00% | 7.7천 |
|---|
| 2025.12.02 | ₩6,230 | ₩6,310 | ₩6,230 | ₩6,280 | +0.80% | 8.1천 |
|---|
| 2025.12.01 | ₩6,270 | ₩6,310 | ₩6,210 | ₩6,230 | -0.64% | 1.4만 |
|---|
| 2025.11.28 | ₩6,130 | ₩6,260 | ₩6,100 | ₩6,220 | +1.47% | 1.4만 |
|---|
| 2025.11.27 | ₩6,260 | ₩6,260 | ₩6,100 | ₩6,130 | -2.08% | 1.1만 |
|---|
| 2025.11.26 | ₩6,190 | ₩6,250 | ₩6,130 | ₩6,250 | +0.97% | 1.7만 |
|---|
| 2025.11.25 | ₩6,050 | ₩6,160 | ₩6,050 | ₩6,120 | +1.16% | 1.2만 |
|---|
| 2025.11.24 | ₩6,310 | ₩6,310 | ₩5,960 | ₩6,060 | -3.96% | 1.8만 |
|---|
| 2025.11.21 | ₩6,050 | ₩6,070 | ₩5,850 | ₩5,950 | -1.65% | 1.6만 |
|---|
| 2025.11.20 | ₩6,090 | ₩6,100 | ₩6,010 | ₩6,080 | -0.16% | 3.1천 |
|---|
| 2025.11.19 | ₩5,860 | ₩6,090 | ₩5,850 | ₩5,980 | +2.05% | 1.9만 |
|---|
| 2025.11.18 | ₩6,070 | ₩6,150 | ₩5,910 | ₩5,930 | -2.31% | 3.3만 |
|---|
| 2025.11.17 | ₩6,290 | ₩6,290 | ₩6,050 | ₩6,170 | -1.91% | 9.8천 |
|---|
| 2025.11.14 | ₩6,120 | ₩6,340 | ₩6,090 | ₩6,210 | +1.47% | 2만 |
|---|
| 2025.11.13 | ₩6,160 | ₩6,160 | ₩6,100 | ₩6,160 | 0.00% | 4.9천 |
|---|
| 2025.11.12 | ₩6,090 | ₩6,160 | ₩6,060 | ₩6,150 | +0.99% | 1만 |
|---|
| 2025.11.11 | ₩6,040 | ₩6,140 | ₩5,980 | ₩6,090 | +0.83% | 1.5만 |
|---|
| 2025.11.10 | ₩5,930 | ₩6,000 | ₩5,890 | ₩5,970 | +0.67% | 1.2만 |
|---|
| 2025.11.07 | ₩6,060 | ₩6,070 | ₩5,900 | ₩5,930 | -2.15% | 9.4천 |
|---|
| 2025.11.06 | ₩5,910 | ₩6,100 | ₩5,830 | ₩6,070 | +2.71% | 1만 |
|---|
| 2025.11.05 | ₩6,070 | ₩6,070 | ₩5,800 | ₩5,910 | -2.64% | 3.4만 |
|---|
| 2025.11.04 | ₩6,110 | ₩6,110 | ₩6,020 | ₩6,070 | -0.65% | 1.4만 |
|---|
| 2025.11.03 | ₩6,300 | ₩6,300 | ₩6,000 | ₩6,060 | -3.81% | 5.1만 |
|---|
| 2025.10.31 | ₩6,180 | ₩6,280 | ₩6,150 | ₩6,210 | +0.49% | 1.7만 |
|---|
| 2025.10.30 | ₩6,400 | ₩6,430 | ₩6,150 | ₩6,180 | -3.44% | 4.6만 |
|---|
| 2025.10.29 | ₩6,450 | ₩6,480 | ₩6,400 | ₩6,400 | -0.78% | 1.6만 |
|---|
| 2025.10.28 | ₩6,580 | ₩6,590 | ₩6,410 | ₩6,440 | -2.13% | 2.1만 |
|---|
| 2025.10.27 | ₩6,600 | ₩6,600 | ₩6,470 | ₩6,540 | -0.91% | 3.3만 |
|---|
| 2025.10.24 | ₩6,550 | ₩6,660 | ₩6,460 | ₩6,560 | +0.15% | 1.7만 |
|---|
| 2025.10.23 | ₩6,460 | ₩6,600 | ₩6,400 | ₩6,520 | +0.93% | 1.5만 |
|---|
| 2025.10.22 | ₩6,440 | ₩6,490 | ₩6,370 | ₩6,440 | 0.00% | 1.6만 |
|---|
| 2025.10.21 | ₩6,360 | ₩6,500 | ₩6,360 | ₩6,440 | +1.26% | 1.8만 |
|---|
| 2025.10.20 | ₩6,420 | ₩6,470 | ₩6,370 | ₩6,410 | -0.16% | 1.3만 |
|---|
| 2025.10.17 | ₩6,480 | ₩6,610 | ₩6,410 | ₩6,420 | -0.93% | 3.7만 |
|---|
| 2025.10.16 | ₩6,660 | ₩6,670 | ₩6,520 | ₩6,550 | -1.65% | 1.3만 |
|---|
| 2025.10.15 | ₩6,710 | ₩6,710 | ₩6,520 | ₩6,540 | -2.53% | 3.2만 |
|---|
| 2025.10.14 | ₩6,530 | ₩6,640 | ₩6,500 | ₩6,630 | +1.53% | 4.5만 |
|---|
| 2025.10.13 | ₩6,380 | ₩6,660 | ₩6,310 | ₩6,530 | +2.35% | 1.8만 |
|---|