시장 데이터를 불러오는 중
전체 종목
엠게임 과거 주가
058630.KQ · KOSDAQ
주요 제품·사업: 온라인 게임 개발 및 퍼블리싱(열혈강호온라인,홀릭2,영웅)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
058630.KQ · KOSDAQ
주요 제품·사업: 온라인 게임 개발 및 퍼블리싱(열혈강호온라인,홀릭2,영웅)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,950 | ₩4,005 | ₩3,915 | ₩3,930 | -0.51% | 1.3만 |
| 2026.10.07 | ₩3,950 | ₩4,025 | ₩3,950 | ₩3,980 | +0.76% | 1.5만 |
| 2026.10.06 | ₩4,010 | ₩4,070 | ₩3,935 | ₩3,955 | -1.37% | 6.7만 |
| 2026.10.02 | ₩4,050 | ₩4,140 | ₩4,030 | ₩4,035 | -0.37% | 4.5만 |
| 2026.10.01 | ₩3,970 | ₩4,210 | ₩3,950 | ₩4,050 | +2.02% | 17.5만 |
| 2026.09.30 | ₩3,915 | ₩3,965 | ₩3,885 | ₩3,965 | +1.28% | 4.8만 |
| 2026.09.29 | ₩3,960 | ₩3,960 | ₩3,875 | ₩3,905 | -1.39% | 5.2만 |
| 2026.09.28 | ₩3,855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,855 |
| ₩3,975 |
| +3.11% |
| 3.9만 |
| 2026.09.23 | ₩3,905 | ₩3,915 | ₩3,835 | ₩3,900 | -0.13% | 1.5만 |
|---|
| 2026.09.22 | ₩3,895 | ₩3,895 | ₩3,830 | ₩3,880 | -0.39% | 4만 |
|---|
| 2026.09.21 | ₩3,875 | ₩3,900 | ₩3,785 | ₩3,875 | 0.00% | 5.6만 |
|---|
| 2026.09.18 | ₩3,965 | ₩3,965 | ₩3,860 | ₩3,875 | -2.27% | 2.3만 |
|---|
| 2026.09.17 | ₩3,940 | ₩3,940 | ₩3,880 | ₩3,920 | -0.51% | 1.1만 |
|---|
| 2026.09.16 | ₩3,945 | ₩3,965 | ₩3,885 | ₩3,940 | -0.13% | 2.4만 |
|---|
| 2026.09.15 | ₩4,035 | ₩4,040 | ₩3,865 | ₩3,945 | -2.23% | 9.6만 |
|---|
| 2026.09.14 | ₩4,045 | ₩4,075 | ₩4,010 | ₩4,010 | -0.87% | 2.6만 |
|---|
| 2026.09.11 | ₩4,060 | ₩4,090 | ₩4,045 | ₩4,045 | -0.37% | 1.4만 |
|---|
| 2026.09.10 | ₩4,030 | ₩4,080 | ₩4,005 | ₩4,080 | +1.24% | 2만 |
|---|
| 2026.09.09 | ₩4,025 | ₩4,100 | ₩3,950 | ₩4,055 | +0.75% | 6.1만 |
|---|
| 2026.09.08 | ₩4,035 | ₩4,075 | ₩3,975 | ₩3,995 | -0.99% | 5.7만 |
|---|
| 2026.09.07 | ₩4,075 | ₩4,185 | ₩4,030 | ₩4,065 | -0.25% | 1.2만 |
|---|
| 2026.09.04 | ₩4,015 | ₩4,075 | ₩4,005 | ₩4,075 | +1.49% | 4.7만 |
|---|
| 2026.09.03 | ₩4,050 | ₩4,060 | ₩3,975 | ₩4,010 | -0.99% | 4.5만 |
|---|
| 2026.09.02 | ₩4,100 | ₩4,100 | ₩4,015 | ₩4,050 | -1.22% | 1.5만 |
|---|
| 2026.09.01 | ₩4,120 | ₩4,140 | ₩4,050 | ₩4,110 | -0.24% | 2.6만 |
|---|
| 2026.08.31 | ₩4,090 | ₩4,185 | ₩4,055 | ₩4,120 | +0.73% | 1.7만 |
|---|
| 2026.08.28 | ₩4,065 | ₩4,150 | ₩4,050 | ₩4,120 | +1.35% | 1.5만 |
|---|
| 2026.08.27 | ₩4,025 | ₩4,125 | ₩4,025 | ₩4,065 | +0.99% | 1.9만 |
|---|
| 2026.08.26 | ₩4,085 | ₩4,095 | ₩4,010 | ₩4,055 | -0.73% | 1.5만 |
|---|
| 2026.08.25 | ₩4,130 | ₩4,130 | ₩3,980 | ₩4,070 | -1.45% | 3.3만 |
|---|
| 2026.08.24 | ₩4,135 | ₩4,135 | ₩4,020 | ₩4,070 | -1.57% | 3.1만 |
|---|
| 2026.08.21 | ₩4,230 | ₩4,230 | ₩4,050 | ₩4,100 | -3.07% | 2.9만 |
|---|
| 2026.08.20 | ₩4,260 | ₩4,305 | ₩4,180 | ₩4,235 | -0.59% | 2.2만 |
|---|
| 2026.08.19 | ₩4,225 | ₩4,370 | ₩4,100 | ₩4,245 | +0.47% | 5.5만 |
|---|
| 2026.08.18 | ₩4,460 | ₩4,460 | ₩4,235 | ₩4,235 | -5.04% | 3.8만 |
|---|
| 2026.08.14 | ₩4,420 | ₩4,475 | ₩4,295 | ₩4,455 | +0.79% | 4만 |
|---|
| 2026.08.13 | ₩4,530 | ₩4,530 | ₩4,360 | ₩4,360 | -3.75% | 1.6만 |
|---|
| 2026.08.12 | ₩4,550 | ₩4,620 | ₩4,470 | ₩4,470 | -1.76% | 3.2만 |
|---|
| 2026.08.11 | ₩4,430 | ₩4,560 | ₩4,430 | ₩4,515 | +1.92% | 2.9만 |
|---|
| 2026.08.10 | ₩4,420 | ₩4,430 | ₩4,340 | ₩4,415 | -0.11% | 2만 |
|---|
| 2026.08.07 | ₩4,400 | ₩4,415 | ₩4,325 | ₩4,415 | +0.34% | 2.2만 |
|---|
| 2026.08.06 | ₩4,300 | ₩4,375 | ₩4,225 | ₩4,365 | +1.51% | 3.7만 |
|---|
| 2026.08.05 | ₩4,365 | ₩4,395 | ₩4,235 | ₩4,300 | -1.49% | 4.9만 |
|---|
| 2026.08.04 | ₩4,320 | ₩4,365 | ₩4,295 | ₩4,365 | +1.04% | 1.5만 |
|---|
| 2026.08.03 | ₩4,265 | ₩4,380 | ₩4,235 | ₩4,285 | +0.47% | 2.9만 |
|---|
| 2026.07.31 | ₩4,085 | ₩4,340 | ₩4,085 | ₩4,270 | +4.53% | 4.4만 |
|---|
| 2026.07.30 | ₩3,965 | ₩4,180 | ₩3,960 | ₩4,085 | +3.03% | 4.9만 |
|---|
| 2026.07.29 | ₩4,080 | ₩4,200 | ₩3,895 | ₩3,970 | -2.70% | 6.8만 |
|---|
| 2026.07.28 | ₩4,185 | ₩4,260 | ₩4,095 | ₩4,180 | -0.12% | 3.5만 |
|---|
| 2026.07.27 | ₩4,220 | ₩4,305 | ₩4,110 | ₩4,245 | +0.59% | 2.7만 |
|---|
| 2026.07.24 | ₩4,225 | ₩4,260 | ₩4,135 | ₩4,210 | -0.36% | 2.3만 |
|---|
| 2026.07.23 | ₩4,215 | ₩4,265 | ₩4,155 | ₩4,225 | +0.24% | 2.4만 |
|---|
| 2026.07.22 | ₩4,400 | ₩4,455 | ₩4,195 | ₩4,215 | -4.20% | 5.9만 |
|---|
| 2026.07.21 | ₩4,455 | ₩4,525 | ₩4,335 | ₩4,420 | -0.79% | 10.6만 |
|---|
| 2026.07.20 | ₩4,755 | ₩4,755 | ₩4,495 | ₩4,495 | -5.47% | 4.1만 |
|---|
| 2026.07.16 | ₩4,860 | ₩5,020 | ₩4,800 | ₩4,800 | -1.23% | 9.2만 |
|---|
| 2026.07.15 | ₩4,860 | ₩5,000 | ₩4,810 | ₩4,865 | +0.10% | 5.3만 |
|---|
| 2026.07.14 | ₩4,835 | ₩4,900 | ₩4,715 | ₩4,845 | +0.21% | 5.1만 |
|---|
| 2026.07.13 | ₩5,000 | ₩5,070 | ₩4,815 | ₩4,870 | -2.60% | 6.9만 |
|---|
| 2026.07.10 | ₩4,650 | ₩5,060 | ₩4,650 | ₩4,945 | +6.34% | 9.8만 |
|---|
| 2026.07.09 | ₩4,940 | ₩4,940 | ₩4,645 | ₩4,645 | -5.97% | 13.9만 |
|---|
| 2026.07.08 | ₩4,855 | ₩5,050 | ₩4,750 | ₩4,940 | +1.75% | 7.9만 |
|---|
| 2026.07.07 | ₩4,760 | ₩4,930 | ₩4,590 | ₩4,855 | +2.00% | 8.2만 |
|---|
| 2026.07.06 | ₩4,700 | ₩4,800 | ₩4,635 | ₩4,760 | +1.28% | 3.7만 |
|---|
| 2026.07.03 | ₩4,595 | ₩4,760 | ₩4,555 | ₩4,755 | +3.48% | 8.1만 |
|---|
| 2026.07.02 | ₩4,620 | ₩4,705 | ₩4,490 | ₩4,600 | -0.43% | 7.9만 |
|---|
| 2026.07.01 | ₩4,455 | ₩4,740 | ₩4,400 | ₩4,620 | +3.70% | 20.7만 |
|---|
| 2026.06.30 | ₩4,235 | ₩4,605 | ₩4,185 | ₩4,455 | +5.19% | 12.3만 |
|---|
| 2026.06.29 | ₩4,000 | ₩4,295 | ₩4,000 | ₩4,230 | +5.75% | 7.5만 |
|---|
| 2026.06.26 | ₩3,940 | ₩4,135 | ₩3,770 | ₩4,040 | +2.54% | 10.3만 |
|---|
| 2026.06.25 | ₩3,930 | ₩4,065 | ₩3,900 | ₩3,970 | +1.02% | 5.3만 |
|---|
| 2026.06.24 | ₩3,990 | ₩4,035 | ₩3,865 | ₩3,975 | -0.38% | 10.4만 |
|---|
| 2026.06.23 | ₩4,215 | ₩4,295 | ₩3,990 | ₩3,990 | -5.34% | 9.4만 |
|---|
| 2026.06.22 | ₩4,180 | ₩4,215 | ₩4,025 | ₩4,215 | +0.84% | 6.6만 |
|---|
| 2026.06.19 | ₩4,325 | ₩4,330 | ₩4,055 | ₩4,200 | -2.89% | 9.5만 |
|---|
| 2026.06.18 | ₩4,465 | ₩4,465 | ₩4,205 | ₩4,320 | -3.25% | 7.7만 |
|---|
| 2026.06.17 | ₩4,330 | ₩4,510 | ₩4,255 | ₩4,420 | +2.08% | 6.6만 |
|---|
| 2026.06.16 | ₩4,365 | ₩4,435 | ₩4,290 | ₩4,330 | -0.80% | 5.9만 |
|---|
| 2026.06.15 | ₩4,400 | ₩4,435 | ₩4,310 | ₩4,390 | -0.23% | 7.6만 |
|---|
| 2026.06.12 | ₩4,290 | ₩4,405 | ₩4,245 | ₩4,320 | +0.70% | 6.3만 |
|---|
| 2026.06.11 | ₩4,360 | ₩4,360 | ₩4,210 | ₩4,275 | -1.95% | 7.9만 |
|---|
| 2026.06.10 | ₩4,445 | ₩4,500 | ₩4,310 | ₩4,365 | -1.80% | 503 |
|---|
| 2026.06.09 | ₩4,355 | ₩4,495 | ₩4,300 | ₩4,445 | +2.07% | 8.5만 |
|---|
| 2026.06.08 | ₩4,445 | ₩4,490 | ₩4,235 | ₩4,340 | -2.36% | 7.1만 |
|---|
| 2026.06.05 | ₩4,430 | ₩4,620 | ₩4,360 | ₩4,495 | +1.47% | 4.4만 |
|---|
| 2026.06.04 | ₩4,430 | ₩4,505 | ₩4,290 | ₩4,465 | +0.79% | 8.9만 |
|---|
| 2026.06.02 | ₩4,485 | ₩4,620 | ₩4,170 | ₩4,390 | -2.12% | 11.2만 |
|---|
| 2026.06.01 | ₩4,615 | ₩4,695 | ₩4,425 | ₩4,485 | -2.82% | 16.4만 |
|---|
| 2026.05.29 | ₩4,690 | ₩4,800 | ₩4,625 | ₩4,735 | +0.96% | 10.8만 |
|---|
| 2026.05.28 | ₩4,750 | ₩4,835 | ₩4,625 | ₩4,705 | -0.95% | 9.9만 |
|---|
| 2026.05.27 | ₩4,850 | ₩4,850 | ₩4,680 | ₩4,750 | -2.06% | 9.1만 |
|---|
| 2026.05.26 | ₩4,995 | ₩5,010 | ₩4,825 | ₩4,835 | -3.20% | 9.4만 |
|---|
| 2026.05.22 | ₩4,725 | ₩5,030 | ₩4,725 | ₩4,990 | +5.61% | 14.2만 |
|---|
| 2026.05.21 | ₩4,850 | ₩4,865 | ₩4,700 | ₩4,720 | -2.68% | 10만 |
|---|
| 2026.05.20 | ₩4,935 | ₩4,960 | ₩4,715 | ₩4,770 | -3.34% | 9.9만 |
|---|
| 2026.05.19 | ₩4,910 | ₩5,060 | ₩4,820 | ₩4,925 | +0.31% | 9.4만 |
|---|
| 2026.05.18 | ₩4,985 | ₩4,985 | ₩4,750 | ₩4,890 | -1.91% | 12.9만 |
|---|
| 2026.05.15 | ₩5,320 | ₩5,530 | ₩4,915 | ₩5,010 | -5.83% | 32만 |
|---|
| 2026.05.14 | ₩4,820 | ₩5,330 | ₩4,810 | ₩5,270 | +9.34% | 28.5만 |
|---|
| 2026.05.13 | ₩4,865 | ₩4,875 | ₩4,755 | ₩4,865 | 0.00% | 10.6만 |
|---|
| 2026.05.12 | ₩4,955 | ₩4,970 | ₩4,780 | ₩4,845 | -2.22% | 9.8만 |
|---|
| 2026.05.11 | ₩5,060 | ₩5,060 | ₩4,935 | ₩4,950 | -2.17% | 9.4만 |
|---|
| 2026.05.08 | ₩5,120 | ₩5,120 | ₩5,020 | ₩5,070 | -0.98% | 4.9만 |
|---|
| 2026.05.07 | ₩5,160 | ₩5,180 | ₩5,070 | ₩5,120 | -0.78% | 5.7만 |
|---|
| 2026.05.06 | ₩5,300 | ₩5,310 | ₩5,120 | ₩5,160 | -2.64% | 6만 |
|---|
| 2026.05.04 | ₩5,400 | ₩5,440 | ₩5,210 | ₩5,250 | -2.78% | 10.6만 |
|---|
| 2026.04.30 | ₩5,510 | ₩5,520 | ₩5,360 | ₩5,360 | -2.72% | 4만 |
|---|
| 2026.04.29 | ₩5,470 | ₩5,660 | ₩5,430 | ₩5,520 | +0.91% | 12.1만 |
|---|
| 2026.04.28 | ₩5,330 | ₩5,470 | ₩5,270 | ₩5,460 | +2.44% | 11.5만 |
|---|
| 2026.04.27 | ₩5,300 | ₩5,370 | ₩5,290 | ₩5,330 | +0.57% | 5.7만 |
|---|
| 2026.04.24 | ₩5,250 | ₩5,320 | ₩5,170 | ₩5,290 | +0.76% | 4.8만 |
|---|
| 2026.04.23 | ₩5,270 | ₩5,270 | ₩5,170 | ₩5,240 | -0.57% | 4.8만 |
|---|
| 2026.04.22 | ₩5,290 | ₩5,300 | ₩5,210 | ₩5,240 | -0.95% | 3.3만 |
|---|
| 2026.04.21 | ₩5,320 | ₩5,390 | ₩5,240 | ₩5,260 | -1.13% | 4.3만 |
|---|
| 2026.04.20 | ₩5,380 | ₩5,380 | ₩5,280 | ₩5,360 | -0.37% | 4.9만 |
|---|
| 2026.04.17 | ₩5,250 | ₩5,310 | ₩5,180 | ₩5,310 | +1.14% | 7.1만 |
|---|
| 2026.04.16 | ₩5,250 | ₩5,300 | ₩5,230 | ₩5,250 | 0.00% | 6.2만 |
|---|
| 2026.04.15 | ₩5,230 | ₩5,250 | ₩5,180 | ₩5,250 | +0.38% | 5.1만 |
|---|
| 2026.04.14 | ₩5,130 | ₩5,200 | ₩5,110 | ₩5,190 | +1.17% | 3.5만 |
|---|
| 2026.04.13 | ₩5,130 | ₩5,200 | ₩5,080 | ₩5,080 | -0.97% | 2만 |
|---|
| 2026.04.10 | ₩5,120 | ₩5,220 | ₩5,090 | ₩5,170 | +0.98% | 5.1만 |
|---|
| 2026.04.09 | ₩5,080 | ₩5,120 | ₩4,985 | ₩5,120 | +0.79% | 3.4만 |
|---|
| 2026.04.08 | ₩5,030 | ₩5,130 | ₩5,020 | ₩5,090 | +1.19% | 4.2만 |
|---|
| 2026.04.07 | ₩5,020 | ₩5,090 | ₩4,960 | ₩4,980 | -0.80% | 3.8만 |
|---|
| 2026.04.06 | ₩5,070 | ₩5,120 | ₩5,000 | ₩5,020 | -0.99% | 2.1만 |
|---|
| 2026.04.03 | ₩5,030 | ₩5,130 | ₩4,975 | ₩5,100 | +1.39% | 2.2만 |
|---|
| 2026.04.02 | ₩5,160 | ₩5,210 | ₩4,910 | ₩4,945 | -4.17% | 5.6만 |
|---|
| 2026.04.01 | ₩5,030 | ₩5,200 | ₩5,020 | ₩5,150 | +2.39% | 4.8만 |
|---|
| 2026.03.31 | ₩5,070 | ₩5,110 | ₩4,925 | ₩5,000 | -1.38% | 4.4만 |
|---|
| 2026.03.30 | ₩5,070 | ₩5,110 | ₩4,940 | ₩5,080 | +0.20% | 6.4만 |
|---|
| 2026.03.27 | ₩5,130 | ₩5,130 | ₩4,990 | ₩5,090 | -0.78% | 2.8만 |
|---|
| 2026.03.26 | ₩5,150 | ₩5,170 | ₩5,090 | ₩5,130 | -0.39% | 2.8만 |
|---|
| 2026.03.25 | ₩5,080 | ₩5,210 | ₩5,080 | ₩5,140 | +1.18% | 3.7만 |
|---|
| 2026.03.24 | ₩5,030 | ₩5,110 | ₩4,940 | ₩5,110 | +1.59% | 4만 |
|---|
| 2026.03.23 | ₩5,150 | ₩5,150 | ₩4,900 | ₩4,965 | -3.59% | 7.2만 |
|---|
| 2026.03.20 | ₩5,150 | ₩5,220 | ₩5,100 | ₩5,180 | +0.58% | 7.5만 |
|---|
| 2026.03.19 | ₩5,290 | ₩5,290 | ₩5,090 | ₩5,150 | -2.65% | 5.3만 |
|---|
| 2026.03.18 | ₩5,280 | ₩5,310 | ₩5,240 | ₩5,290 | +0.19% | 4만 |
|---|
| 2026.03.17 | ₩5,400 | ₩5,400 | ₩5,240 | ₩5,280 | -2.22% | 3.5만 |
|---|
| 2026.03.16 | ₩5,240 | ₩5,360 | ₩5,170 | ₩5,360 | +2.29% | 11만 |
|---|
| 2026.03.13 | ₩5,110 | ₩5,310 | ₩5,040 | ₩5,230 | +2.35% | 7.8만 |
|---|
| 2026.03.12 | ₩5,170 | ₩5,200 | ₩5,080 | ₩5,160 | -0.19% | 3.2만 |
|---|
| 2026.03.11 | ₩5,250 | ₩5,270 | ₩5,140 | ₩5,150 | -1.90% | 4.7만 |
|---|
| 2026.03.10 | ₩5,130 | ₩5,240 | ₩5,130 | ₩5,220 | +1.75% | 4.1만 |
|---|
| 2026.03.09 | ₩5,070 | ₩5,090 | ₩4,890 | ₩5,060 | -0.20% | 9.8만 |
|---|
| 2026.03.06 | ₩5,040 | ₩5,180 | ₩4,975 | ₩5,130 | +1.79% | 4.3만 |
|---|
| 2026.03.05 | ₩5,110 | ₩5,140 | ₩4,935 | ₩5,100 | -0.20% | 9.6만 |
|---|
| 2026.03.04 | ₩5,180 | ₩5,190 | ₩4,725 | ₩4,750 | -8.30% | 14.2만 |
|---|
| 2026.03.03 | ₩5,310 | ₩5,440 | ₩5,200 | ₩5,240 | -1.32% | 11.1만 |
|---|
| 2026.02.27 | ₩5,530 | ₩5,530 | ₩5,390 | ₩5,440 | -1.63% | 15.3만 |
|---|
| 2026.02.26 | ₩5,680 | ₩5,730 | ₩5,510 | ₩5,530 | -2.64% | 10.4만 |
|---|
| 2026.02.25 | ₩5,730 | ₩5,750 | ₩5,660 | ₩5,680 | -0.87% | 7.9만 |
|---|
| 2026.02.24 | ₩5,740 | ₩5,750 | ₩5,670 | ₩5,730 | -0.17% | 6.9만 |
|---|
| 2026.02.23 | ₩5,770 | ₩5,860 | ₩5,700 | ₩5,740 | -0.52% | 10.2만 |
|---|
| 2026.02.20 | ₩5,740 | ₩5,820 | ₩5,670 | ₩5,700 | -0.70% | 6.7만 |
|---|
| 2026.02.19 | ₩5,740 | ₩5,780 | ₩5,660 | ₩5,780 | +0.70% | 6.7만 |
|---|
| 2026.02.13 | ₩5,620 | ₩5,760 | ₩5,550 | ₩5,720 | +1.78% | 7.6만 |
|---|
| 2026.02.12 | ₩5,630 | ₩5,700 | ₩5,590 | ₩5,640 | +0.18% | 3.4만 |
|---|
| 2026.02.11 | ₩5,620 | ₩5,650 | ₩5,480 | ₩5,610 | -0.18% | 11.1만 |
|---|
| 2026.02.10 | ₩5,490 | ₩5,610 | ₩5,490 | ₩5,600 | +2.00% | 4.9만 |
|---|
| 2026.02.09 | ₩5,560 | ₩5,620 | ₩5,470 | ₩5,480 | -1.44% | 9.2만 |
|---|
| 2026.02.06 | ₩5,580 | ₩5,590 | ₩5,370 | ₩5,560 | -0.36% | 5.2만 |
|---|
| 2026.02.05 | ₩5,650 | ₩5,690 | ₩5,530 | ₩5,580 | -1.24% | 5.1만 |
|---|
| 2026.02.04 | ₩5,600 | ₩5,690 | ₩5,560 | ₩5,680 | +1.43% | 4만 |
|---|
| 2026.02.03 | ₩5,620 | ₩5,680 | ₩5,570 | ₩5,600 | -0.36% | 4.7만 |
|---|
| 2026.02.02 | ₩5,690 | ₩5,750 | ₩5,560 | ₩5,580 | -1.93% | 10.1만 |
|---|
| 2026.01.30 | ₩5,860 | ₩5,860 | ₩5,700 | ₩5,740 | -2.05% | 9.4만 |
|---|
| 2026.01.29 | ₩5,800 | ₩5,840 | ₩5,700 | ₩5,800 | 0.00% | 9.4만 |
|---|
| 2026.01.28 | ₩5,850 | ₩5,890 | ₩5,730 | ₩5,740 | -1.88% | 9.1만 |
|---|
| 2026.01.27 | ₩5,790 | ₩5,900 | ₩5,640 | ₩5,850 | +1.04% | 6.4만 |
|---|
| 2026.01.26 | ₩5,600 | ₩5,830 | ₩5,580 | ₩5,790 | +3.39% | 9.3만 |
|---|
| 2026.01.23 | ₩5,450 | ₩5,570 | ₩5,400 | ₩5,560 | +2.02% | 5.6만 |
|---|
| 2026.01.22 | ₩5,380 | ₩5,480 | ₩5,350 | ₩5,430 | +0.93% | 5.3만 |
|---|
| 2026.01.21 | ₩5,540 | ₩5,540 | ₩5,320 | ₩5,380 | -2.89% | 8.1만 |
|---|
| 2026.01.20 | ₩5,440 | ₩5,590 | ₩5,340 | ₩5,520 | +1.47% | 8.8만 |
|---|
| 2026.01.19 | ₩5,530 | ₩5,580 | ₩5,430 | ₩5,440 | -1.63% | 7.8만 |
|---|
| 2026.01.16 | ₩5,590 | ₩5,690 | ₩5,540 | ₩5,550 | -0.72% | 4.6만 |
|---|
| 2026.01.15 | ₩5,760 | ₩5,790 | ₩5,560 | ₩5,630 | -2.26% | 9.1만 |
|---|
| 2026.01.14 | ₩5,800 | ₩5,810 | ₩5,660 | ₩5,750 | -0.86% | 5.9만 |
|---|
| 2026.01.13 | ₩6,100 | ₩6,170 | ₩5,780 | ₩5,810 | -4.75% | 9.9만 |
|---|
| 2026.01.12 | ₩5,940 | ₩6,070 | ₩5,720 | ₩6,010 | +1.18% | 6.8만 |
|---|
| 2026.01.09 | ₩5,950 | ₩6,040 | ₩5,640 | ₩5,930 | -0.34% | 5.5만 |
|---|
| 2026.01.08 | ₩6,150 | ₩6,150 | ₩5,950 | ₩6,000 | -2.44% | 6.9만 |
|---|
| 2026.01.07 | ₩6,260 | ₩6,310 | ₩6,140 | ₩6,150 | -1.76% | 4.2만 |
|---|
| 2026.01.06 | ₩6,470 | ₩6,500 | ₩6,270 | ₩6,290 | -2.78% | 3.6만 |
|---|
| 2026.01.05 | ₩6,670 | ₩6,690 | ₩6,220 | ₩6,470 | -3.00% | 6.9만 |
|---|
| 2026.01.02 | ₩6,290 | ₩6,680 | ₩6,280 | ₩6,660 | +5.88% | 5.4만 |
|---|
| 2025.12.30 | ₩6,510 | ₩6,510 | ₩6,230 | ₩6,360 | -2.30% | 2.8만 |
|---|
| 2025.12.29 | ₩6,530 | ₩6,590 | ₩6,450 | ₩6,510 | -0.31% | 4.7만 |
|---|
| 2025.12.26 | ₩6,820 | ₩6,860 | ₩6,680 | ₩6,700 | -1.76% | 9.7만 |
|---|
| 2025.12.24 | ₩6,820 | ₩6,980 | ₩6,790 | ₩6,820 | 0.00% | 6.3만 |
|---|
| 2025.12.23 | ₩6,720 | ₩6,870 | ₩6,600 | ₩6,810 | +1.34% | 10.2만 |
|---|
| 2025.12.22 | ₩6,760 | ₩6,780 | ₩6,690 | ₩6,710 | -0.74% | 3.5만 |
|---|
| 2025.12.19 | ₩6,740 | ₩6,800 | ₩6,660 | ₩6,760 | +0.30% | 6.7만 |
|---|
| 2025.12.18 | ₩6,730 | ₩6,800 | ₩6,680 | ₩6,680 | -0.74% | 3.8만 |
|---|
| 2025.12.17 | ₩6,900 | ₩6,900 | ₩6,730 | ₩6,810 | -1.30% | 5.1만 |
|---|
| 2025.12.16 | ₩6,750 | ₩6,890 | ₩6,590 | ₩6,880 | +1.93% | 10.4만 |
|---|
| 2025.12.15 | ₩6,550 | ₩6,750 | ₩6,550 | ₩6,750 | +3.05% | 5.5만 |
|---|
| 2025.12.12 | ₩6,540 | ₩6,650 | ₩6,450 | ₩6,650 | +1.68% | 11.8만 |
|---|
| 2025.12.11 | ₩6,530 | ₩6,630 | ₩6,530 | ₩6,560 | +0.46% | 4만 |
|---|
| 2025.12.10 | ₩6,490 | ₩6,590 | ₩6,490 | ₩6,580 | +1.39% | 3.5만 |
|---|
| 2025.12.09 | ₩6,560 | ₩6,600 | ₩6,440 | ₩6,550 | -0.15% | 5.5만 |
|---|
| 2025.12.08 | ₩6,670 | ₩6,680 | ₩6,490 | ₩6,560 | -1.65% | 6.6만 |
|---|
| 2025.12.05 | ₩6,630 | ₩6,670 | ₩6,570 | ₩6,670 | +0.60% | 6.5만 |
|---|
| 2025.12.04 | ₩6,650 | ₩6,690 | ₩6,570 | ₩6,610 | -0.60% | 7.2만 |
|---|
| 2025.12.03 | ₩6,680 | ₩6,730 | ₩6,640 | ₩6,650 | -0.45% | 2만 |
|---|
| 2025.12.02 | ₩6,830 | ₩6,830 | ₩6,650 | ₩6,680 | -2.20% | 3.5만 |
|---|
| 2025.12.01 | ₩6,620 | ₩6,820 | ₩6,590 | ₩6,790 | +2.57% | 11.6만 |
|---|
| 2025.11.28 | ₩6,400 | ₩6,660 | ₩6,380 | ₩6,620 | +3.44% | 9.9만 |
|---|
| 2025.11.27 | ₩6,460 | ₩6,530 | ₩6,410 | ₩6,440 | -0.31% | 5.7만 |
|---|
| 2025.11.26 | ₩6,500 | ₩6,540 | ₩6,430 | ₩6,510 | +0.15% | 6.4만 |
|---|
| 2025.11.25 | ₩6,450 | ₩6,510 | ₩6,390 | ₩6,500 | +0.78% | 8.7만 |
|---|
| 2025.11.24 | ₩6,190 | ₩6,450 | ₩6,190 | ₩6,450 | +4.20% | 10.5만 |
|---|
| 2025.11.21 | ₩6,310 | ₩6,330 | ₩6,200 | ₩6,250 | -0.95% | 5.7만 |
|---|
| 2025.11.20 | ₩6,380 | ₩6,440 | ₩6,330 | ₩6,400 | +0.31% | 4.3만 |
|---|
| 2025.11.19 | ₩6,040 | ₩6,400 | ₩5,970 | ₩6,400 | +5.96% | 16.4만 |
|---|
| 2025.11.18 | ₩6,200 | ₩6,250 | ₩6,010 | ₩6,090 | -1.77% | 9.6만 |
|---|
| 2025.11.17 | ₩6,410 | ₩6,460 | ₩6,220 | ₩6,280 | -2.03% | 9.4만 |
|---|
| 2025.11.14 | ₩6,510 | ₩6,600 | ₩6,430 | ₩6,460 | -0.77% | 21.9만 |
|---|
| 2025.11.13 | ₩6,390 | ₩6,570 | ₩6,310 | ₩6,540 | +2.35% | 10.1만 |
|---|
| 2025.11.12 | ₩6,270 | ₩6,380 | ₩6,170 | ₩6,350 | +1.28% | 5.2만 |
|---|
| 2025.11.11 | ₩6,230 | ₩6,290 | ₩6,160 | ₩6,230 | 0.00% | 4.7만 |
|---|
| 2025.11.10 | ₩6,150 | ₩6,290 | ₩6,150 | ₩6,230 | +1.30% | 2.2만 |
|---|
| 2025.11.07 | ₩6,050 | ₩6,250 | ₩6,040 | ₩6,150 | +1.65% | 11.8만 |
|---|
| 2025.11.06 | ₩6,320 | ₩6,350 | ₩6,130 | ₩6,190 | -2.06% | 12.8만 |
|---|
| 2025.11.05 | ₩6,480 | ₩6,490 | ₩6,230 | ₩6,300 | -2.78% | 12.8만 |
|---|
| 2025.11.04 | ₩6,430 | ₩6,540 | ₩6,370 | ₩6,500 | +1.09% | 15.8만 |
|---|
| 2025.11.03 | ₩6,520 | ₩6,560 | ₩6,310 | ₩6,530 | +0.15% | 17.9만 |
|---|
| 2025.10.31 | ₩6,400 | ₩6,500 | ₩6,340 | ₩6,490 | +1.41% | 11.4만 |
|---|
| 2025.10.30 | ₩6,300 | ₩6,350 | ₩6,230 | ₩6,350 | +0.79% | 12.8만 |
|---|
| 2025.10.29 | ₩6,290 | ₩6,310 | ₩6,160 | ₩6,300 | +0.16% | 14.8만 |
|---|
| 2025.10.28 | ₩6,240 | ₩6,290 | ₩6,170 | ₩6,290 | +0.80% | 10.2만 |
|---|
| 2025.10.27 | ₩6,160 | ₩6,250 | ₩6,100 | ₩6,240 | +1.30% | 9.8만 |
|---|
| 2025.10.24 | ₩6,090 | ₩6,160 | ₩6,040 | ₩6,160 | +1.15% | 12만 |
|---|
| 2025.10.23 | ₩6,190 | ₩6,200 | ₩6,080 | ₩6,090 | -1.62% | 6.2만 |
|---|
| 2025.10.22 | ₩6,100 | ₩6,180 | ₩6,000 | ₩6,150 | +0.82% | 9.2만 |
|---|
| 2025.10.21 | ₩6,120 | ₩6,130 | ₩5,970 | ₩6,100 | -0.33% | 14만 |
|---|
| 2025.10.20 | ₩6,030 | ₩6,110 | ₩5,940 | ₩6,100 | +1.16% | 8.9만 |
|---|
| 2025.10.17 | ₩6,040 | ₩6,070 | ₩5,920 | ₩6,030 | -0.17% | 15.6만 |
|---|
| 2025.10.16 | ₩6,110 | ₩6,120 | ₩6,000 | ₩6,040 | -1.15% | 8.9만 |
|---|
| 2025.10.15 | ₩6,040 | ₩6,100 | ₩5,890 | ₩6,050 | +0.17% | 13.2만 |
|---|
| 2025.10.14 | ₩5,750 | ₩6,140 | ₩5,750 | ₩6,050 | +5.22% | 36.5만 |
|---|
| 2025.10.13 | ₩5,670 | ₩5,860 | ₩5,550 | ₩5,780 | +1.94% | 11.7만 |
|---|
| 2025.10.10 | ₩5,730 | ₩5,730 | ₩5,600 | ₩5,700 | -0.52% | 8.3만 |
|---|