시장 데이터를 불러오는 중
전체 종목
YBM넷 과거 주가
057030.KQ · KOSDAQ
주요 제품·사업: 온라인교육, 수수료수입 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
057030.KQ · KOSDAQ
주요 제품·사업: 온라인교육, 수수료수입 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,095 | ₩2,110 | ₩2,050 | ₩2,075 | -0.95% | 1.3만 |
| 2026.10.07 | ₩2,115 | ₩2,115 | ₩2,060 | ₩2,085 | -1.42% | 8.4천 |
| 2026.10.06 | ₩2,125 | ₩2,125 | ₩2,060 | ₩2,100 | -1.18% | 9.9천 |
| 2026.10.02 | ₩2,100 | ₩2,115 | ₩2,060 | ₩2,115 | +0.71% | 4.4천 |
| 2026.10.01 | ₩2,105 | ₩2,105 | ₩2,020 | ₩2,100 | -0.24% | 9.9천 |
| 2026.09.30 | ₩2,065 | ₩2,125 | ₩2,020 | ₩2,105 | +1.94% | 2.1만 |
| 2026.09.29 | ₩2,080 | ₩2,080 | ₩2,000 | ₩2,070 | -0.48% | 3.8만 |
| 2026.09.28 | ₩2,080 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,000 |
| ₩2,080 |
| 0.00% |
| 6.5만 |
| 2026.09.23 | ₩2,065 | ₩2,080 | ₩2,020 | ₩2,080 | +0.73% | 8.2천 |
|---|
| 2026.09.22 | ₩2,075 | ₩2,080 | ₩1,999 | ₩2,080 | +0.24% | 3.7만 |
|---|
| 2026.09.21 | ₩2,085 | ₩2,085 | ₩1,998 | ₩2,080 | -0.24% | 6.6만 |
|---|
| 2026.09.18 | ₩2,115 | ₩2,120 | ₩2,050 | ₩2,085 | -1.42% | 7.3천 |
|---|
| 2026.09.17 | ₩2,125 | ₩2,125 | ₩2,005 | ₩2,120 | -0.24% | 2.7만 |
|---|
| 2026.09.16 | ₩2,130 | ₩2,130 | ₩2,035 | ₩2,085 | -2.11% | 3.5만 |
|---|
| 2026.09.15 | ₩2,100 | ₩2,125 | ₩2,075 | ₩2,105 | +0.24% | 5.2천 |
|---|
| 2026.09.14 | ₩2,105 | ₩2,140 | ₩2,060 | ₩2,100 | -0.24% | 2.8만 |
|---|
| 2026.09.11 | ₩2,105 | ₩2,130 | ₩2,100 | ₩2,105 | 0.00% | 4.9천 |
|---|
| 2026.09.10 | ₩2,080 | ₩2,115 | ₩2,080 | ₩2,105 | +1.20% | 3천 |
|---|
| 2026.09.09 | ₩2,100 | ₩2,150 | ₩2,065 | ₩2,105 | +0.24% | 1.8만 |
|---|
| 2026.09.08 | ₩2,100 | ₩2,130 | ₩2,040 | ₩2,100 | 0.00% | 3.6만 |
|---|
| 2026.09.07 | ₩2,125 | ₩2,175 | ₩2,075 | ₩2,130 | +0.24% | 1만 |
|---|
| 2026.09.04 | ₩2,155 | ₩2,160 | ₩2,100 | ₩2,125 | -1.39% | 6.1천 |
|---|
| 2026.09.03 | ₩2,120 | ₩2,175 | ₩2,095 | ₩2,140 | +0.94% | 3.8천 |
|---|
| 2026.09.02 | ₩2,155 | ₩2,155 | ₩2,070 | ₩2,120 | -1.62% | 1.3만 |
|---|
| 2026.09.01 | ₩2,140 | ₩2,150 | ₩2,105 | ₩2,145 | +0.23% | 2.9천 |
|---|
| 2026.08.31 | ₩2,155 | ₩2,160 | ₩2,095 | ₩2,140 | -0.70% | 9.9천 |
|---|
| 2026.08.28 | ₩2,135 | ₩2,155 | ₩2,105 | ₩2,140 | +0.23% | 1만 |
|---|
| 2026.08.27 | ₩2,105 | ₩2,160 | ₩2,105 | ₩2,120 | +0.71% | 1.8만 |
|---|
| 2026.08.26 | ₩2,150 | ₩2,160 | ₩2,120 | ₩2,155 | +0.23% | 5.8천 |
|---|
| 2026.08.25 | ₩2,215 | ₩2,215 | ₩2,105 | ₩2,135 | -3.61% | 1.9만 |
|---|
| 2026.08.24 | ₩2,215 | ₩2,215 | ₩2,165 | ₩2,200 | -0.68% | 2.9만 |
|---|
| 2026.08.21 | ₩2,220 | ₩2,220 | ₩2,155 | ₩2,200 | -0.90% | 5.5천 |
|---|
| 2026.08.20 | ₩2,195 | ₩2,215 | ₩2,135 | ₩2,205 | +0.46% | 6.3천 |
|---|
| 2026.08.19 | ₩2,205 | ₩2,205 | ₩2,175 | ₩2,205 | 0.00% | 4.3천 |
|---|
| 2026.08.18 | ₩2,200 | ₩2,215 | ₩2,095 | ₩2,205 | +0.23% | 3.7만 |
|---|
| 2026.08.14 | ₩2,290 | ₩2,290 | ₩2,130 | ₩2,220 | -3.06% | 3.4만 |
|---|
| 2026.08.13 | ₩2,230 | ₩2,235 | ₩2,130 | ₩2,225 | -0.22% | 3.2만 |
|---|
| 2026.08.12 | ₩2,255 | ₩2,255 | ₩2,155 | ₩2,195 | -2.66% | 1만 |
|---|
| 2026.08.11 | ₩2,235 | ₩2,240 | ₩2,190 | ₩2,210 | -1.12% | 7.2천 |
|---|
| 2026.08.10 | ₩2,265 | ₩2,265 | ₩2,115 | ₩2,225 | -1.77% | 3만 |
|---|
| 2026.08.07 | ₩2,270 | ₩2,270 | ₩2,130 | ₩2,225 | -1.98% | 2만 |
|---|
| 2026.08.06 | ₩2,220 | ₩2,295 | ₩2,185 | ₩2,225 | +0.23% | 5.4천 |
|---|
| 2026.08.05 | ₩2,265 | ₩2,265 | ₩2,155 | ₩2,235 | -1.32% | 4천 |
|---|
| 2026.08.04 | ₩2,105 | ₩2,250 | ₩2,105 | ₩2,215 | +5.23% | 8.6천 |
|---|
| 2026.08.03 | ₩2,170 | ₩2,175 | ₩2,035 | ₩2,150 | -0.92% | 4.7천 |
|---|
| 2026.07.31 | ₩2,125 | ₩2,165 | ₩2,055 | ₩2,150 | +1.18% | 1.3만 |
|---|
| 2026.07.30 | ₩2,065 | ₩2,085 | ₩2,000 | ₩2,070 | +0.24% | 1.7만 |
|---|
| 2026.07.29 | ₩2,130 | ₩2,135 | ₩1,999 | ₩2,080 | -2.35% | 1.7만 |
|---|
| 2026.07.28 | ₩2,145 | ₩2,145 | ₩2,000 | ₩2,095 | -2.33% | 4.3만 |
|---|
| 2026.07.27 | ₩2,170 | ₩2,175 | ₩2,020 | ₩2,135 | -1.61% | 6.5천 |
|---|
| 2026.07.24 | ₩2,150 | ₩2,150 | ₩2,085 | ₩2,120 | -1.40% | 6.9천 |
|---|
| 2026.07.23 | ₩2,140 | ₩2,140 | ₩2,085 | ₩2,110 | -1.40% | 7.4천 |
|---|
| 2026.07.22 | ₩2,125 | ₩2,140 | ₩2,065 | ₩2,100 | -1.18% | 1.5만 |
|---|
| 2026.07.21 | ₩2,115 | ₩2,185 | ₩2,010 | ₩2,100 | -0.71% | 1.3만 |
|---|
| 2026.07.20 | ₩2,185 | ₩2,200 | ₩1,999 | ₩2,130 | -2.52% | 4.1만 |
|---|
| 2026.07.16 | ₩2,200 | ₩2,200 | ₩2,170 | ₩2,190 | -0.45% | 2.4천 |
|---|
| 2026.07.15 | ₩2,120 | ₩2,300 | ₩2,015 | ₩2,215 | +4.48% | 7.9만 |
|---|
| 2026.07.14 | ₩2,100 | ₩2,160 | ₩2,060 | ₩2,135 | +1.67% | 5.1만 |
|---|
| 2026.07.13 | ₩2,345 | ₩2,345 | ₩2,120 | ₩2,160 | -7.89% | 5.7천 |
|---|
| 2026.07.10 | ₩2,235 | ₩2,240 | ₩2,155 | ₩2,205 | -1.34% | 1.3만 |
|---|
| 2026.07.09 | ₩2,200 | ₩2,215 | ₩2,140 | ₩2,210 | +0.45% | 8천 |
|---|
| 2026.07.08 | ₩2,210 | ₩2,225 | ₩2,050 | ₩2,215 | +0.23% | 1.9만 |
|---|
| 2026.07.07 | ₩2,165 | ₩2,220 | ₩2,055 | ₩2,210 | +2.08% | 3.1만 |
|---|
| 2026.07.06 | ₩2,165 | ₩2,165 | ₩2,050 | ₩2,165 | 0.00% | 9.2천 |
|---|
| 2026.07.03 | ₩2,155 | ₩2,195 | ₩2,075 | ₩2,140 | -0.70% | 8.2천 |
|---|
| 2026.07.02 | ₩2,130 | ₩2,160 | ₩2,070 | ₩2,140 | +0.47% | 7.2천 |
|---|
| 2026.07.01 | ₩2,150 | ₩2,170 | ₩2,020 | ₩2,140 | -0.47% | 4.9천 |
|---|
| 2026.06.30 | ₩2,120 | ₩2,180 | ₩2,050 | ₩2,150 | +1.42% | 7.4천 |
|---|
| 2026.06.29 | ₩2,140 | ₩2,190 | ₩2,075 | ₩2,135 | -0.23% | 1.2만 |
|---|
| 2026.06.26 | ₩2,160 | ₩2,160 | ₩1,930 | ₩2,135 | -1.16% | 6.4만 |
|---|
| 2026.06.25 | ₩2,180 | ₩2,290 | ₩2,070 | ₩2,160 | -0.92% | 2.4만 |
|---|
| 2026.06.24 | ₩2,045 | ₩2,175 | ₩1,987 | ₩2,160 | +5.62% | 2만 |
|---|
| 2026.06.23 | ₩2,150 | ₩2,250 | ₩1,980 | ₩2,060 | -4.19% | 4.9만 |
|---|
| 2026.06.22 | ₩2,160 | ₩2,160 | ₩2,025 | ₩2,150 | -0.46% | 2만 |
|---|
| 2026.06.19 | ₩2,195 | ₩2,205 | ₩2,035 | ₩2,160 | -1.59% | 2.9만 |
|---|
| 2026.06.18 | ₩2,235 | ₩2,245 | ₩2,165 | ₩2,210 | -1.12% | 8.8천 |
|---|
| 2026.06.17 | ₩2,225 | ₩2,260 | ₩2,195 | ₩2,220 | -0.22% | 1.6만 |
|---|
| 2026.06.16 | ₩2,260 | ₩2,280 | ₩2,150 | ₩2,225 | -1.55% | 1.7만 |
|---|
| 2026.06.15 | ₩2,210 | ₩2,350 | ₩2,110 | ₩2,280 | +3.17% | 2.5만 |
|---|
| 2026.06.12 | ₩2,155 | ₩2,280 | ₩2,155 | ₩2,210 | +2.55% | 3.3만 |
|---|
| 2026.06.11 | ₩2,120 | ₩2,195 | ₩2,100 | ₩2,170 | +2.36% | 1.2만 |
|---|
| 2026.06.10 | ₩2,120 | ₩2,140 | ₩2,065 | ₩2,115 | -0.24% | 2.8만 |
|---|
| 2026.06.09 | ₩2,070 | ₩2,145 | ₩2,045 | ₩2,105 | +1.69% | 4.1만 |
|---|
| 2026.06.08 | ₩2,010 | ₩2,130 | ₩1,999 | ₩2,080 | +3.48% | 5.4만 |
|---|
| 2026.06.05 | ₩2,130 | ₩2,165 | ₩2,065 | ₩2,150 | +0.94% | 1.9만 |
|---|
| 2026.06.04 | ₩2,160 | ₩2,165 | ₩2,110 | ₩2,130 | -1.39% | 1.3만 |
|---|
| 2026.06.02 | ₩2,245 | ₩2,245 | ₩2,065 | ₩2,150 | -4.23% | 9.1만 |
|---|
| 2026.06.01 | ₩2,310 | ₩2,310 | ₩2,080 | ₩2,245 | -2.81% | 16.3만 |
|---|
| 2026.05.29 | ₩2,280 | ₩2,305 | ₩2,190 | ₩2,295 | +0.66% | 6.6만 |
|---|
| 2026.05.28 | ₩2,350 | ₩2,350 | ₩2,200 | ₩2,280 | -2.98% | 8.1만 |
|---|
| 2026.05.27 | ₩2,365 | ₩2,365 | ₩2,195 | ₩2,335 | -1.27% | 7.8만 |
|---|
| 2026.05.26 | ₩2,455 | ₩2,455 | ₩2,330 | ₩2,350 | -4.28% | 5.3만 |
|---|
| 2026.05.22 | ₩2,460 | ₩2,460 | ₩2,405 | ₩2,455 | -0.20% | 2.9만 |
|---|
| 2026.05.21 | ₩2,425 | ₩2,480 | ₩2,280 | ₩2,460 | +1.44% | 19.9만 |
|---|
| 2026.05.20 | ₩2,565 | ₩2,565 | ₩2,390 | ₩2,400 | -6.43% | 5.7만 |
|---|
| 2026.05.19 | ₩2,560 | ₩2,600 | ₩2,430 | ₩2,565 | +0.20% | 5만 |
|---|
| 2026.05.18 | ₩2,570 | ₩2,570 | ₩2,440 | ₩2,560 | -0.39% | 3.9만 |
|---|
| 2026.05.15 | ₩2,570 | ₩2,600 | ₩2,490 | ₩2,570 | 0.00% | 3.2만 |
|---|
| 2026.05.14 | ₩2,570 | ₩2,580 | ₩2,525 | ₩2,570 | 0.00% | 1.3만 |
|---|
| 2026.05.13 | ₩2,555 | ₩2,615 | ₩2,535 | ₩2,570 | +0.59% | 2.6만 |
|---|
| 2026.05.12 | ₩2,565 | ₩2,600 | ₩2,525 | ₩2,555 | -0.39% | 4만 |
|---|
| 2026.05.11 | ₩2,690 | ₩2,690 | ₩2,575 | ₩2,590 | -3.72% | 7.9만 |
|---|
| 2026.05.08 | ₩2,835 | ₩2,835 | ₩2,640 | ₩2,690 | -5.11% | 1.9만 |
|---|
| 2026.05.07 | ₩2,765 | ₩2,825 | ₩2,700 | ₩2,725 | -1.45% | 2.9만 |
|---|
| 2026.05.06 | ₩2,885 | ₩2,885 | ₩2,750 | ₩2,765 | -4.16% | 4.6만 |
|---|
| 2026.05.04 | ₩2,910 | ₩2,915 | ₩2,825 | ₩2,885 | -0.86% | 2.9만 |
|---|
| 2026.04.30 | ₩2,840 | ₩2,905 | ₩2,790 | ₩2,895 | +1.94% | 2.5만 |
|---|
| 2026.04.29 | ₩2,790 | ₩2,865 | ₩2,785 | ₩2,840 | +1.79% | 1.7만 |
|---|
| 2026.04.28 | ₩2,875 | ₩2,880 | ₩2,785 | ₩2,810 | -2.26% | 6.8만 |
|---|
| 2026.04.27 | ₩2,900 | ₩2,925 | ₩2,865 | ₩2,890 | -0.34% | 2만 |
|---|
| 2026.04.24 | ₩2,855 | ₩2,900 | ₩2,855 | ₩2,900 | +1.58% | 1.9만 |
|---|
| 2026.04.23 | ₩2,920 | ₩2,930 | ₩2,855 | ₩2,855 | -2.23% | 2.4만 |
|---|
| 2026.04.22 | ₩2,930 | ₩2,930 | ₩2,850 | ₩2,920 | -0.34% | 3.2만 |
|---|
| 2026.04.21 | ₩2,905 | ₩2,925 | ₩2,890 | ₩2,925 | +0.69% | 1.9만 |
|---|
| 2026.04.20 | ₩2,875 | ₩2,900 | ₩2,800 | ₩2,900 | +0.87% | 2.4만 |
|---|
| 2026.04.17 | ₩2,885 | ₩2,890 | ₩2,815 | ₩2,875 | -0.35% | 9.5천 |
|---|
| 2026.04.16 | ₩2,825 | ₩2,890 | ₩2,800 | ₩2,840 | +0.53% | 3.8만 |
|---|
| 2026.04.15 | ₩2,855 | ₩2,895 | ₩2,815 | ₩2,850 | -0.18% | 2.9만 |
|---|
| 2026.04.14 | ₩2,835 | ₩2,890 | ₩2,785 | ₩2,865 | +1.06% | 1.6만 |
|---|
| 2026.04.13 | ₩2,760 | ₩2,880 | ₩2,760 | ₩2,840 | +2.90% | 2.7만 |
|---|
| 2026.04.10 | ₩2,805 | ₩2,820 | ₩2,780 | ₩2,810 | +0.18% | 2.1만 |
|---|
| 2026.04.09 | ₩2,690 | ₩2,820 | ₩2,690 | ₩2,820 | +4.83% | 1.8만 |
|---|
| 2026.04.08 | ₩2,700 | ₩2,775 | ₩2,700 | ₩2,750 | +1.85% | 1.7만 |
|---|
| 2026.04.07 | ₩2,680 | ₩2,830 | ₩2,675 | ₩2,725 | +1.68% | 5.5만 |
|---|
| 2026.04.06 | ₩2,660 | ₩2,690 | ₩2,650 | ₩2,675 | +0.56% | 2.3만 |
|---|
| 2026.04.03 | ₩2,645 | ₩2,690 | ₩2,620 | ₩2,660 | +0.57% | 7.9천 |
|---|
| 2026.04.02 | ₩2,695 | ₩2,705 | ₩2,605 | ₩2,640 | -2.04% | 9.8천 |
|---|
| 2026.04.01 | ₩2,620 | ₩2,700 | ₩2,600 | ₩2,695 | +2.86% | 1.7만 |
|---|
| 2026.03.31 | ₩2,620 | ₩2,650 | ₩2,595 | ₩2,620 | 0.00% | 1.5만 |
|---|
| 2026.03.30 | ₩2,615 | ₩2,635 | ₩2,570 | ₩2,625 | +0.38% | 1.4만 |
|---|
| 2026.03.27 | ₩2,595 | ₩2,620 | ₩2,575 | ₩2,610 | +0.58% | 2.5만 |
|---|
| 2026.03.26 | ₩2,620 | ₩2,635 | ₩2,580 | ₩2,615 | -0.19% | 1.2만 |
|---|
| 2026.03.25 | ₩2,600 | ₩2,630 | ₩2,590 | ₩2,615 | +0.58% | 1.8만 |
|---|
| 2026.03.24 | ₩2,600 | ₩2,610 | ₩2,565 | ₩2,595 | -0.19% | 1.9만 |
|---|
| 2026.03.23 | ₩2,630 | ₩2,645 | ₩2,560 | ₩2,560 | -2.66% | 3.1만 |
|---|
| 2026.03.20 | ₩2,635 | ₩2,680 | ₩2,610 | ₩2,650 | +0.57% | 3.1만 |
|---|
| 2026.03.19 | ₩2,660 | ₩2,675 | ₩2,635 | ₩2,660 | 0.00% | 7.4천 |
|---|
| 2026.03.18 | ₩2,675 | ₩2,695 | ₩2,660 | ₩2,660 | -0.56% | 2.5만 |
|---|
| 2026.03.17 | ₩2,670 | ₩2,695 | ₩2,665 | ₩2,685 | +0.56% | 1.6만 |
|---|
| 2026.03.16 | ₩2,750 | ₩2,750 | ₩2,680 | ₩2,680 | -2.55% | 7.5천 |
|---|
| 2026.03.13 | ₩2,720 | ₩2,757 | ₩2,665 | ₩2,745 | +0.92% | 2.3만 |
|---|
| 2026.03.12 | ₩2,735 | ₩2,740 | ₩2,705 | ₩2,740 | +0.18% | 2.5만 |
|---|
| 2026.03.11 | ₩2,755 | ₩2,770 | ₩2,695 | ₩2,735 | -0.73% | 3.7만 |
|---|
| 2026.03.10 | ₩2,765 | ₩2,770 | ₩2,730 | ₩2,750 | -0.54% | 3.2만 |
|---|
| 2026.03.09 | ₩2,600 | ₩2,790 | ₩2,600 | ₩2,755 | +5.96% | 5.3만 |
|---|
| 2026.03.06 | ₩2,710 | ₩2,760 | ₩2,670 | ₩2,735 | +0.92% | 2.1만 |
|---|
| 2026.03.05 | ₩2,670 | ₩2,730 | ₩2,640 | ₩2,730 | +2.25% | 8.7만 |
|---|
| 2026.03.04 | ₩2,815 | ₩2,815 | ₩2,590 | ₩2,640 | -6.22% | 10.5만 |
|---|
| 2026.03.03 | ₩2,855 | ₩2,855 | ₩2,760 | ₩2,815 | -1.40% | 5.1만 |
|---|
| 2026.02.27 | ₩2,895 | ₩2,895 | ₩2,825 | ₩2,855 | -1.38% | 2.2만 |
|---|
| 2026.02.26 | ₩2,960 | ₩2,960 | ₩2,865 | ₩2,890 | -2.36% | 4.2만 |
|---|
| 2026.02.25 | ₩2,920 | ₩2,965 | ₩2,905 | ₩2,945 | +0.86% | 3.3만 |
|---|
| 2026.02.24 | ₩2,915 | ₩2,920 | ₩2,895 | ₩2,920 | +0.17% | 2.2만 |
|---|
| 2026.02.23 | ₩2,890 | ₩2,945 | ₩2,850 | ₩2,915 | +0.87% | 3.5만 |
|---|
| 2026.02.20 | ₩2,860 | ₩2,895 | ₩2,840 | ₩2,890 | +1.05% | 6.4만 |
|---|
| 2026.02.19 | ₩2,900 | ₩2,900 | ₩2,850 | ₩2,875 | -0.86% | 5.7만 |
|---|
| 2026.02.13 | ₩2,890 | ₩2,915 | ₩2,865 | ₩2,895 | +0.17% | 3.6만 |
|---|
| 2026.02.12 | ₩2,880 | ₩2,915 | ₩2,865 | ₩2,900 | +0.69% | 3.5만 |
|---|
| 2026.02.11 | ₩2,860 | ₩2,885 | ₩2,830 | ₩2,865 | +0.17% | 3.8만 |
|---|
| 2026.02.10 | ₩2,840 | ₩2,860 | ₩2,815 | ₩2,860 | +0.70% | 3만 |
|---|
| 2026.02.09 | ₩2,840 | ₩2,860 | ₩2,825 | ₩2,845 | +0.18% | 5.1만 |
|---|
| 2026.02.06 | ₩2,860 | ₩2,860 | ₩2,780 | ₩2,850 | -0.35% | 3.3만 |
|---|
| 2026.02.05 | ₩2,885 | ₩2,885 | ₩2,830 | ₩2,860 | -0.87% | 6.1만 |
|---|
| 2026.02.04 | ₩2,870 | ₩2,875 | ₩2,830 | ₩2,850 | -0.70% | 7.1만 |
|---|
| 2026.02.03 | ₩2,860 | ₩2,895 | ₩2,860 | ₩2,860 | 0.00% | 4.1만 |
|---|
| 2026.02.02 | ₩2,870 | ₩2,900 | ₩2,830 | ₩2,860 | -0.35% | 5.6만 |
|---|
| 2026.01.30 | ₩2,930 | ₩2,930 | ₩2,890 | ₩2,910 | -0.68% | 3.3만 |
|---|
| 2026.01.29 | ₩2,910 | ₩2,925 | ₩2,885 | ₩2,925 | +0.52% | 7.1만 |
|---|
| 2026.01.28 | ₩3,000 | ₩3,000 | ₩2,885 | ₩2,910 | -3.00% | 7만 |
|---|
| 2026.01.27 | ₩3,035 | ₩3,035 | ₩2,900 | ₩2,950 | -2.80% | 12.9만 |
|---|
| 2026.01.26 | ₩2,995 | ₩3,015 | ₩2,870 | ₩3,015 | +0.67% | 25.4만 |
|---|
| 2026.01.23 | ₩3,010 | ₩3,010 | ₩2,920 | ₩2,995 | -0.50% | 2.3만 |
|---|
| 2026.01.22 | ₩2,980 | ₩3,070 | ₩2,960 | ₩3,000 | +0.67% | 2.9만 |
|---|
| 2026.01.21 | ₩3,030 | ₩3,030 | ₩2,940 | ₩2,975 | -1.82% | 3.9만 |
|---|
| 2026.01.20 | ₩2,895 | ₩3,115 | ₩2,890 | ₩3,010 | +3.97% | 10.6만 |
|---|
| 2026.01.19 | ₩2,905 | ₩2,920 | ₩2,880 | ₩2,915 | +0.34% | 4.1만 |
|---|
| 2026.01.16 | ₩2,935 | ₩2,935 | ₩2,880 | ₩2,925 | -0.34% | 2.1만 |
|---|
| 2026.01.15 | ₩2,905 | ₩2,920 | ₩2,870 | ₩2,900 | -0.17% | 4.3만 |
|---|
| 2026.01.14 | ₩3,070 | ₩3,075 | ₩2,900 | ₩2,905 | -5.37% | 44.3만 |
|---|
| 2026.01.13 | ₩3,060 | ₩3,085 | ₩2,905 | ₩3,070 | +0.33% | 23만 |
|---|
| 2026.01.12 | ₩3,020 | ₩3,095 | ₩2,925 | ₩3,060 | +1.32% | 15만 |
|---|
| 2026.01.09 | ₩3,055 | ₩3,055 | ₩2,990 | ₩3,025 | -0.98% | 2.5만 |
|---|
| 2026.01.08 | ₩3,000 | ₩3,185 | ₩2,940 | ₩3,055 | +1.83% | 6.9만 |
|---|
| 2026.01.07 | ₩3,070 | ₩3,090 | ₩2,985 | ₩3,020 | -1.63% | 4.5만 |
|---|
| 2026.01.06 | ₩3,040 | ₩3,060 | ₩2,990 | ₩3,060 | +0.66% | 2만 |
|---|
| 2026.01.05 | ₩3,055 | ₩3,080 | ₩2,995 | ₩2,995 | -1.96% | 5.2만 |
|---|
| 2026.01.02 | ₩3,065 | ₩3,150 | ₩3,050 | ₩3,055 | -0.33% | 2.4만 |
|---|
| 2025.12.30 | ₩3,075 | ₩3,125 | ₩3,055 | ₩3,055 | -0.65% | 2.6만 |
|---|
| 2025.12.29 | ₩3,050 | ₩3,150 | ₩3,010 | ₩3,100 | +1.64% | 4.6만 |
|---|
| 2025.12.26 | ₩3,080 | ₩3,105 | ₩3,000 | ₩3,090 | +0.32% | 2.9만 |
|---|
| 2025.12.24 | ₩3,090 | ₩3,090 | ₩3,050 | ₩3,080 | -0.32% | 2만 |
|---|
| 2025.12.23 | ₩3,090 | ₩3,150 | ₩3,030 | ₩3,090 | 0.00% | 3.6만 |
|---|
| 2025.12.22 | ₩3,090 | ₩3,145 | ₩3,070 | ₩3,095 | +0.16% | 1.1만 |
|---|
| 2025.12.19 | ₩3,100 | ₩3,145 | ₩3,070 | ₩3,090 | -0.32% | 8.6천 |
|---|
| 2025.12.18 | ₩3,075 | ₩3,100 | ₩3,045 | ₩3,080 | +0.16% | 1만 |
|---|
| 2025.12.17 | ₩3,070 | ₩3,110 | ₩3,055 | ₩3,075 | +0.16% | 6.8천 |
|---|
| 2025.12.16 | ₩3,080 | ₩3,120 | ₩3,035 | ₩3,070 | -0.32% | 2.2만 |
|---|
| 2025.12.15 | ₩3,100 | ₩3,120 | ₩2,935 | ₩3,105 | +0.16% | 4.5만 |
|---|
| 2025.12.12 | ₩3,175 | ₩3,175 | ₩3,080 | ₩3,100 | -2.36% | 1.9만 |
|---|
| 2025.12.11 | ₩3,110 | ₩3,130 | ₩3,065 | ₩3,115 | +0.16% | 2.4만 |
|---|
| 2025.12.10 | ₩3,135 | ₩3,135 | ₩3,065 | ₩3,095 | -1.28% | 6.4천 |
|---|
| 2025.12.09 | ₩3,060 | ₩3,100 | ₩3,045 | ₩3,100 | +1.31% | 1.7만 |
|---|
| 2025.12.08 | ₩3,185 | ₩3,185 | ₩3,065 | ₩3,070 | -3.61% | 2.9만 |
|---|
| 2025.12.05 | ₩3,060 | ₩3,130 | ₩3,040 | ₩3,120 | +1.96% | 2.7만 |
|---|
| 2025.12.04 | ₩3,060 | ₩3,070 | ₩3,040 | ₩3,060 | 0.00% | 1.6만 |
|---|
| 2025.12.03 | ₩3,035 | ₩3,080 | ₩3,035 | ₩3,055 | +0.66% | 9.2천 |
|---|
| 2025.12.02 | ₩3,035 | ₩3,065 | ₩3,020 | ₩3,060 | +0.82% | 2.1만 |
|---|
| 2025.12.01 | ₩3,030 | ₩3,080 | ₩3,025 | ₩3,050 | +0.66% | 3.2만 |
|---|
| 2025.11.28 | ₩3,030 | ₩3,035 | ₩2,990 | ₩3,030 | 0.00% | 1.1만 |
|---|
| 2025.11.27 | ₩3,035 | ₩3,035 | ₩2,990 | ₩3,030 | -0.16% | 1.1만 |
|---|
| 2025.11.26 | ₩3,015 | ₩3,030 | ₩2,980 | ₩3,020 | +0.17% | 7.3천 |
|---|
| 2025.11.25 | ₩3,025 | ₩3,040 | ₩2,980 | ₩3,020 | -0.17% | 2.1만 |
|---|
| 2025.11.24 | ₩3,020 | ₩3,050 | ₩2,980 | ₩3,025 | +0.17% | 2.2만 |
|---|
| 2025.11.21 | ₩3,055 | ₩3,060 | ₩2,985 | ₩3,020 | -1.15% | 4.5만 |
|---|
| 2025.11.20 | ₩2,990 | ₩3,065 | ₩2,975 | ₩3,055 | +2.17% | 3.3만 |
|---|
| 2025.11.19 | ₩3,025 | ₩3,025 | ₩2,955 | ₩3,015 | -0.33% | 1.9만 |
|---|
| 2025.11.18 | ₩3,080 | ₩3,080 | ₩2,990 | ₩2,995 | -2.76% | 4.5만 |
|---|
| 2025.11.17 | ₩3,115 | ₩3,115 | ₩3,030 | ₩3,100 | -0.48% | 2.5만 |
|---|
| 2025.11.14 | ₩3,060 | ₩3,115 | ₩3,050 | ₩3,115 | +1.80% | 2.1만 |
|---|
| 2025.11.13 | ₩3,090 | ₩3,135 | ₩3,060 | ₩3,105 | +0.49% | 2.2만 |
|---|
| 2025.11.12 | ₩3,040 | ₩3,160 | ₩3,040 | ₩3,100 | +1.97% | 2.7만 |
|---|
| 2025.11.11 | ₩3,020 | ₩3,110 | ₩3,020 | ₩3,065 | +1.49% | 2.2만 |
|---|
| 2025.11.10 | ₩2,980 | ₩3,065 | ₩2,980 | ₩3,060 | +2.68% | 3.9만 |
|---|
| 2025.11.07 | ₩3,020 | ₩3,030 | ₩2,945 | ₩3,025 | +0.17% | 8.3만 |
|---|
| 2025.11.06 | ₩3,035 | ₩3,050 | ₩3,005 | ₩3,045 | +0.33% | 2.1만 |
|---|
| 2025.11.05 | ₩3,050 | ₩3,150 | ₩2,910 | ₩3,060 | +0.33% | 11만 |
|---|
| 2025.11.04 | ₩3,075 | ₩3,110 | ₩3,015 | ₩3,030 | -1.46% | 10.8만 |
|---|
| 2025.11.03 | ₩3,105 | ₩3,260 | ₩2,950 | ₩3,095 | -0.32% | 27.5만 |
|---|
| 2025.10.31 | ₩3,115 | ₩3,125 | ₩3,070 | ₩3,100 | -0.48% | 3.1만 |
|---|
| 2025.10.30 | ₩3,145 | ₩3,145 | ₩3,080 | ₩3,110 | -1.11% | 4.2만 |
|---|
| 2025.10.29 | ₩3,150 | ₩3,150 | ₩3,110 | ₩3,130 | -0.63% | 3.5만 |
|---|
| 2025.10.28 | ₩3,170 | ₩3,170 | ₩3,120 | ₩3,145 | -0.79% | 2.9만 |
|---|
| 2025.10.27 | ₩3,155 | ₩3,160 | ₩3,100 | ₩3,145 | -0.32% | 6.7만 |
|---|
| 2025.10.24 | ₩3,155 | ₩3,165 | ₩3,100 | ₩3,155 | 0.00% | 4.5만 |
|---|
| 2025.10.23 | ₩3,130 | ₩3,165 | ₩3,130 | ₩3,160 | +0.96% | 1.5만 |
|---|
| 2025.10.22 | ₩3,180 | ₩3,200 | ₩3,130 | ₩3,170 | -0.31% | 3만 |
|---|
| 2025.10.21 | ₩3,165 | ₩3,220 | ₩3,150 | ₩3,170 | +0.16% | 4.3만 |
|---|
| 2025.10.20 | ₩3,185 | ₩3,215 | ₩3,150 | ₩3,185 | 0.00% | 1.7만 |
|---|
| 2025.10.17 | ₩3,210 | ₩3,240 | ₩3,160 | ₩3,220 | +0.31% | 2.4만 |
|---|
| 2025.10.16 | ₩3,205 | ₩3,260 | ₩3,205 | ₩3,245 | +1.25% | 3만 |
|---|
| 2025.10.15 | ₩3,220 | ₩3,250 | ₩3,210 | ₩3,230 | +0.31% | 1.2만 |
|---|
| 2025.10.14 | ₩3,120 | ₩3,240 | ₩3,120 | ₩3,220 | +3.21% | 5.9만 |
|---|
| 2025.10.13 | ₩3,150 | ₩3,290 | ₩3,150 | ₩3,240 | +2.86% | 1.3만 |
|---|
| 2025.10.10 | ₩3,240 | ₩3,240 | ₩3,180 | ₩3,225 | -0.46% | 2.5만 |
|---|