시장 데이터를 불러오는 중
전체 종목
큐렉소 과거 주가
060280.KQ · KOSDAQ
주요 제품·사업: 만화단행본, 정기간행물
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
060280.KQ · KOSDAQ
주요 제품·사업: 만화단행본, 정기간행물
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,710 | ₩8,910 | ₩8,490 | ₩8,620 | -1.03% | 23.1만 |
| 2026.10.07 | ₩8,980 | ₩9,170 | ₩8,610 | ₩8,680 | -3.34% | 24.3만 |
| 2026.10.06 | ₩8,840 | ₩9,270 | ₩8,780 | ₩9,000 | +1.81% | 38.7만 |
| 2026.10.02 | ₩8,640 | ₩8,820 | ₩8,530 | ₩8,780 | +1.62% | 26.4만 |
| 2026.10.01 | ₩8,160 | ₩8,640 | ₩8,100 | ₩8,640 | +5.88% | 28.3만 |
| 2026.09.30 | ₩8,140 | ₩8,270 | ₩8,050 | ₩8,150 | +0.12% | 12.8만 |
| 2026.09.29 | ₩8,210 | ₩8,210 | ₩7,880 | ₩8,130 | -0.97% | 18.2만 |
| 2026.09.28 | ₩7,870 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩7,820 |
| ₩8,130 |
| +3.30% |
| 33.9만 |
| 2026.09.23 | ₩8,000 | ₩8,100 | ₩7,750 | ₩7,750 | -3.13% | 16.4만 |
|---|
| 2026.09.22 | ₩8,110 | ₩8,320 | ₩7,910 | ₩7,930 | -2.22% | 19.9만 |
|---|
| 2026.09.21 | ₩8,110 | ₩8,120 | ₩7,890 | ₩7,960 | -1.85% | 13.3만 |
|---|
| 2026.09.18 | ₩8,290 | ₩8,800 | ₩8,010 | ₩8,030 | -3.14% | 45.9만 |
|---|
| 2026.09.17 | ₩7,870 | ₩7,920 | ₩7,760 | ₩7,820 | -0.64% | 6.1만 |
|---|
| 2026.09.16 | ₩7,900 | ₩8,000 | ₩7,750 | ₩7,800 | -1.27% | 10.5만 |
|---|
| 2026.09.15 | ₩7,850 | ₩8,170 | ₩7,830 | ₩7,970 | +1.53% | 9.6만 |
|---|
| 2026.09.14 | ₩7,850 | ₩8,050 | ₩7,720 | ₩7,920 | +0.89% | 9.6만 |
|---|
| 2026.09.11 | ₩7,920 | ₩8,070 | ₩7,920 | ₩8,020 | +1.26% | 12만 |
|---|
| 2026.09.10 | ₩7,980 | ₩8,170 | ₩7,850 | ₩8,170 | +2.38% | 19.7만 |
|---|
| 2026.09.09 | ₩8,100 | ₩8,170 | ₩7,950 | ₩7,970 | -1.60% | 18.5만 |
|---|
| 2026.09.08 | ₩8,100 | ₩8,290 | ₩8,040 | ₩8,090 | -0.12% | 11.4만 |
|---|
| 2026.09.07 | ₩8,260 | ₩8,360 | ₩8,110 | ₩8,130 | -1.57% | 22.8만 |
|---|
| 2026.09.04 | ₩8,210 | ₩8,380 | ₩7,990 | ₩8,130 | -0.97% | 22.8만 |
|---|
| 2026.09.03 | ₩8,410 | ₩8,500 | ₩8,070 | ₩8,150 | -3.09% | 10.9만 |
|---|
| 2026.09.02 | ₩8,410 | ₩8,550 | ₩8,210 | ₩8,330 | -0.95% | 9.4만 |
|---|
| 2026.09.01 | ₩8,710 | ₩8,790 | ₩8,480 | ₩8,510 | -2.30% | 13.6만 |
|---|
| 2026.08.31 | ₩8,750 | ₩8,880 | ₩8,500 | ₩8,790 | +0.46% | 10.6만 |
|---|
| 2026.08.28 | ₩8,790 | ₩8,960 | ₩8,680 | ₩8,900 | +1.25% | 9.3만 |
|---|
| 2026.08.27 | ₩8,790 | ₩8,970 | ₩8,720 | ₩8,860 | +0.80% | 10.4만 |
|---|
| 2026.08.26 | ₩8,790 | ₩8,970 | ₩8,680 | ₩8,850 | +0.68% | 9.2만 |
|---|
| 2026.08.25 | ₩8,510 | ₩8,890 | ₩8,260 | ₩8,890 | +4.47% | 10.9만 |
|---|
| 2026.08.24 | ₩8,670 | ₩8,820 | ₩8,570 | ₩8,600 | -0.81% | 8.8만 |
|---|
| 2026.08.21 | ₩9,010 | ₩9,020 | ₩8,610 | ₩8,660 | -3.88% | 17.9만 |
|---|
| 2026.08.20 | ₩9,060 | ₩9,390 | ₩8,970 | ₩9,010 | -0.55% | 12.1만 |
|---|
| 2026.08.19 | ₩8,610 | ₩9,190 | ₩8,580 | ₩8,980 | +4.30% | 34만 |
|---|
| 2026.08.18 | ₩9,670 | ₩9,670 | ₩8,800 | ₩8,880 | -8.17% | 27.9만 |
|---|
| 2026.08.14 | ₩9,800 | ₩10,460 | ₩9,520 | ₩9,670 | -1.33% | 58.8만 |
|---|
| 2026.08.13 | ₩9,350 | ₩9,620 | ₩9,270 | ₩9,530 | +1.93% | 25.5만 |
|---|
| 2026.08.12 | ₩9,170 | ₩9,520 | ₩9,060 | ₩9,380 | +2.29% | 18.5만 |
|---|
| 2026.08.11 | ₩9,220 | ₩9,570 | ₩9,050 | ₩9,250 | +0.33% | 18만 |
|---|
| 2026.08.10 | ₩8,840 | ₩9,380 | ₩8,790 | ₩9,300 | +5.20% | 24.2만 |
|---|
| 2026.08.07 | ₩9,160 | ₩9,250 | ₩8,500 | ₩8,780 | -4.15% | 23.3만 |
|---|
| 2026.08.06 | ₩9,060 | ₩10,080 | ₩8,880 | ₩9,160 | +1.10% | 93.9만 |
|---|
| 2026.08.05 | ₩8,970 | ₩9,220 | ₩8,820 | ₩9,060 | +1.00% | 18만 |
|---|
| 2026.08.04 | ₩8,540 | ₩9,090 | ₩8,540 | ₩8,950 | +4.80% | 28.8만 |
|---|
| 2026.08.03 | ₩8,120 | ₩8,950 | ₩8,030 | ₩8,550 | +5.30% | 25.3만 |
|---|
| 2026.07.31 | ₩7,500 | ₩8,440 | ₩7,500 | ₩8,250 | +10.00% | 31만 |
|---|
| 2026.07.30 | ₩6,970 | ₩7,800 | ₩6,970 | ₩7,260 | +4.16% | 22.5만 |
|---|
| 2026.07.29 | ₩7,770 | ₩8,090 | ₩7,070 | ₩7,430 | -4.38% | 34.3만 |
|---|
| 2026.07.28 | ₩8,120 | ₩8,250 | ₩7,650 | ₩7,770 | -4.31% | 17.3만 |
|---|
| 2026.07.27 | ₩8,200 | ₩8,660 | ₩8,150 | ₩8,390 | +2.32% | 22.9만 |
|---|
| 2026.07.24 | ₩8,210 | ₩8,380 | ₩8,060 | ₩8,100 | -1.34% | 11.1만 |
|---|
| 2026.07.23 | ₩8,160 | ₩8,460 | ₩8,020 | ₩8,430 | +3.31% | 18.2만 |
|---|
| 2026.07.22 | ₩8,060 | ₩8,420 | ₩7,910 | ₩8,000 | -0.74% | 22.2만 |
|---|
| 2026.07.21 | ₩7,460 | ₩8,000 | ₩7,460 | ₩7,810 | +4.69% | 15.1만 |
|---|
| 2026.07.20 | ₩8,000 | ₩8,030 | ₩7,550 | ₩7,550 | -5.63% | 19.6만 |
|---|
| 2026.07.16 | ₩8,390 | ₩8,390 | ₩7,970 | ₩8,100 | -3.46% | 9.1만 |
|---|
| 2026.07.15 | ₩8,110 | ₩8,540 | ₩8,110 | ₩8,400 | +3.58% | 10.7만 |
|---|
| 2026.07.14 | ₩8,300 | ₩8,430 | ₩7,870 | ₩8,030 | -3.25% | 21.8만 |
|---|
| 2026.07.13 | ₩8,710 | ₩9,020 | ₩8,240 | ₩8,350 | -4.13% | 17.5만 |
|---|
| 2026.07.10 | ₩8,170 | ₩8,930 | ₩8,170 | ₩8,710 | +6.61% | 17.4만 |
|---|
| 2026.07.09 | ₩8,000 | ₩8,550 | ₩8,000 | ₩8,160 | +2.00% | 16.1만 |
|---|
| 2026.07.08 | ₩8,230 | ₩8,520 | ₩8,050 | ₩8,140 | -1.09% | 31.9만 |
|---|
| 2026.07.07 | ₩8,480 | ₩8,950 | ₩8,300 | ₩8,500 | +0.24% | 17.6만 |
|---|
| 2026.07.06 | ₩8,850 | ₩8,850 | ₩8,440 | ₩8,700 | -1.69% | 12.8만 |
|---|
| 2026.07.03 | ₩8,800 | ₩8,900 | ₩8,350 | ₩8,830 | +0.34% | 18.3만 |
|---|
| 2026.07.02 | ₩8,890 | ₩9,140 | ₩8,640 | ₩8,680 | -2.36% | 25만 |
|---|
| 2026.07.01 | ₩9,120 | ₩9,590 | ₩8,920 | ₩9,140 | +0.22% | 19.8만 |
|---|
| 2026.06.30 | ₩9,320 | ₩9,700 | ₩9,030 | ₩9,100 | -2.36% | 12.3만 |
|---|
| 2026.06.29 | ₩8,560 | ₩9,380 | ₩8,550 | ₩9,380 | +9.58% | 27.2만 |
|---|
| 2026.06.26 | ₩8,950 | ₩8,960 | ₩8,300 | ₩8,580 | -4.13% | 37.9만 |
|---|
| 2026.06.25 | ₩9,290 | ₩9,570 | ₩8,980 | ₩8,980 | -3.34% | 21.7만 |
|---|
| 2026.06.24 | ₩9,240 | ₩9,650 | ₩9,050 | ₩9,300 | +0.65% | 23만 |
|---|
| 2026.06.23 | ₩9,680 | ₩9,850 | ₩9,220 | ₩9,230 | -4.65% | 32만 |
|---|
| 2026.06.22 | ₩9,770 | ₩10,150 | ₩9,580 | ₩9,680 | -0.92% | 24만 |
|---|
| 2026.06.19 | ₩10,300 | ₩10,440 | ₩9,890 | ₩9,970 | -3.20% | 27.9만 |
|---|
| 2026.06.18 | ₩10,700 | ₩10,770 | ₩10,280 | ₩10,300 | -3.74% | 16.8만 |
|---|
| 2026.06.17 | ₩10,850 | ₩11,150 | ₩10,490 | ₩10,790 | -0.55% | 20.7만 |
|---|
| 2026.06.16 | ₩10,870 | ₩11,100 | ₩10,710 | ₩10,770 | -0.92% | 17.7만 |
|---|
| 2026.06.15 | ₩11,110 | ₩11,380 | ₩10,850 | ₩10,870 | -2.16% | 24.6만 |
|---|
| 2026.06.12 | ₩10,950 | ₩11,430 | ₩10,640 | ₩11,000 | +0.46% | 49.3만 |
|---|
| 2026.06.11 | ₩9,750 | ₩10,570 | ₩9,750 | ₩10,570 | +8.41% | 46.6만 |
|---|
| 2026.06.10 | ₩10,120 | ₩10,550 | ₩9,710 | ₩10,090 | -0.30% | 130 |
|---|
| 2026.06.09 | ₩9,950 | ₩10,700 | ₩9,950 | ₩10,440 | +4.92% | 45만 |
|---|
| 2026.06.08 | ₩10,290 | ₩10,590 | ₩9,900 | ₩10,030 | -2.53% | 59.8만 |
|---|
| 2026.06.05 | ₩11,290 | ₩11,290 | ₩10,700 | ₩10,900 | -3.45% | 39.2만 |
|---|
| 2026.06.04 | ₩11,280 | ₩11,630 | ₩11,160 | ₩11,280 | 0.00% | 27.1만 |
|---|
| 2026.06.02 | ₩11,800 | ₩11,840 | ₩10,950 | ₩11,440 | -3.05% | 47.9만 |
|---|
| 2026.06.01 | ₩11,540 | ₩12,080 | ₩11,420 | ₩11,800 | +2.25% | 46.4만 |
|---|
| 2026.05.29 | ₩12,150 | ₩12,250 | ₩11,390 | ₩11,530 | -5.10% | 47만 |
|---|
| 2026.05.28 | ₩12,410 | ₩12,530 | ₩11,650 | ₩12,220 | -1.53% | 42.5만 |
|---|
| 2026.05.27 | ₩13,040 | ₩13,080 | ₩12,180 | ₩12,290 | -5.75% | 53.4만 |
|---|
| 2026.05.26 | ₩13,450 | ₩13,700 | ₩12,980 | ₩13,000 | -3.35% | 42.4만 |
|---|
| 2026.05.22 | ₩13,290 | ₩13,480 | ₩13,070 | ₩13,090 | -1.50% | 30만 |
|---|
| 2026.05.21 | ₩12,810 | ₩13,570 | ₩12,690 | ₩13,020 | +1.64% | 38.2만 |
|---|
| 2026.05.20 | ₩12,560 | ₩12,880 | ₩12,160 | ₩12,400 | -1.27% | 44만 |
|---|
| 2026.05.19 | ₩12,990 | ₩13,200 | ₩12,500 | ₩12,810 | -1.39% | 39.6만 |
|---|
| 2026.05.18 | ₩13,500 | ₩13,670 | ₩12,640 | ₩13,060 | -3.26% | 45.4만 |
|---|
| 2026.05.15 | ₩13,840 | ₩14,730 | ₩13,300 | ₩13,500 | -2.46% | 82.1만 |
|---|
| 2026.05.14 | ₩15,200 | ₩15,200 | ₩12,800 | ₩13,830 | -9.01% | 115.3만 |
|---|
| 2026.05.13 | ₩14,670 | ₩15,770 | ₩14,550 | ₩14,940 | +1.84% | 51.4만 |
|---|
| 2026.05.12 | ₩15,390 | ₩15,950 | ₩14,400 | ₩14,770 | -4.03% | 88만 |
|---|
| 2026.05.11 | ₩15,820 | ₩15,820 | ₩15,080 | ₩15,240 | -3.67% | 54.8만 |
|---|
| 2026.05.08 | ₩15,240 | ₩15,930 | ₩15,070 | ₩15,810 | +3.74% | 86만 |
|---|
| 2026.05.07 | ₩15,970 | ₩15,970 | ₩15,040 | ₩15,070 | -5.64% | 69.6만 |
|---|
| 2026.05.06 | ₩16,260 | ₩16,430 | ₩15,820 | ₩15,970 | -1.78% | 72.4만 |
|---|
| 2026.05.04 | ₩16,650 | ₩16,840 | ₩16,160 | ₩16,200 | -2.70% | 70.1만 |
|---|
| 2026.04.30 | ₩17,680 | ₩17,800 | ₩16,330 | ₩16,480 | -6.79% | 114만 |
|---|
| 2026.04.29 | ₩16,800 | ₩17,410 | ₩16,660 | ₩16,890 | +0.54% | 74.1만 |
|---|
| 2026.04.28 | ₩17,520 | ₩17,540 | ₩16,580 | ₩16,780 | -4.22% | 84.9만 |
|---|
| 2026.04.27 | ₩17,190 | ₩18,110 | ₩17,060 | ₩17,290 | +0.58% | 217.9만 |
|---|
| 2026.04.24 | ₩15,610 | ₩17,680 | ₩15,610 | ₩16,920 | +8.39% | 489.6만 |
|---|
| 2026.04.23 | ₩16,000 | ₩16,160 | ₩15,300 | ₩15,570 | -2.69% | 53.3만 |
|---|
| 2026.04.22 | ₩15,790 | ₩15,860 | ₩15,450 | ₩15,770 | -0.13% | 39.3만 |
|---|
| 2026.04.21 | ₩15,770 | ₩15,940 | ₩15,560 | ₩15,810 | +0.25% | 37.7만 |
|---|
| 2026.04.20 | ₩16,000 | ₩16,160 | ₩15,530 | ₩15,690 | -1.94% | 36.7만 |
|---|
| 2026.04.17 | ₩15,720 | ₩16,410 | ₩15,440 | ₩15,990 | +1.72% | 88.9만 |
|---|
| 2026.04.16 | ₩15,720 | ₩15,960 | ₩15,450 | ₩15,580 | -0.89% | 47.2만 |
|---|
| 2026.04.15 | ₩15,270 | ₩15,620 | ₩14,930 | ₩15,590 | +2.10% | 65.1만 |
|---|
| 2026.04.14 | ₩14,600 | ₩15,070 | ₩14,500 | ₩14,890 | +1.99% | 45.6만 |
|---|
| 2026.04.13 | ₩14,590 | ₩14,590 | ₩14,220 | ₩14,280 | -2.12% | 33.7만 |
|---|
| 2026.04.10 | ₩15,040 | ₩15,120 | ₩14,640 | ₩14,700 | -2.26% | 31.5만 |
|---|
| 2026.04.09 | ₩15,440 | ₩15,440 | ₩14,710 | ₩14,840 | -3.89% | 35.7만 |
|---|
| 2026.04.08 | ₩15,400 | ₩15,700 | ₩15,210 | ₩15,480 | +0.52% | 46.5만 |
|---|
| 2026.04.07 | ₩14,450 | ₩15,100 | ₩14,350 | ₩14,470 | +0.14% | 35.1만 |
|---|
| 2026.04.06 | ₩15,000 | ₩15,050 | ₩14,280 | ₩14,380 | -4.13% | 44.4만 |
|---|
| 2026.04.03 | ₩15,510 | ₩15,680 | ₩14,820 | ₩14,950 | -3.61% | 52.6만 |
|---|
| 2026.04.02 | ₩16,500 | ₩16,630 | ₩14,950 | ₩15,230 | -7.70% | 93.6만 |
|---|
| 2026.04.01 | ₩15,130 | ₩16,170 | ₩15,130 | ₩16,000 | +5.75% | 70.8만 |
|---|
| 2026.03.31 | ₩15,900 | ₩16,190 | ₩14,450 | ₩14,610 | -8.11% | 123.6만 |
|---|
| 2026.03.30 | ₩16,790 | ₩17,110 | ₩16,130 | ₩16,200 | -3.51% | 91.3만 |
|---|
| 2026.03.27 | ₩17,020 | ₩18,060 | ₩16,300 | ₩17,260 | +1.41% | 331.8만 |
|---|
| 2026.03.26 | ₩15,000 | ₩19,400 | ₩14,650 | ₩17,260 | +15.07% | 1013.5만 |
|---|
| 2026.03.25 | ₩14,930 | ₩15,270 | ₩14,870 | ₩15,000 | +0.47% | 20.9만 |
|---|
| 2026.03.24 | ₩14,720 | ₩14,940 | ₩14,230 | ₩14,930 | +1.43% | 30.8만 |
|---|
| 2026.03.23 | ₩14,550 | ₩14,600 | ₩14,080 | ₩14,140 | -2.82% | 34.3만 |
|---|
| 2026.03.20 | ₩15,650 | ₩15,690 | ₩15,230 | ₩15,230 | -2.68% | 31.2만 |
|---|
| 2026.03.19 | ₩16,100 | ₩16,110 | ₩15,510 | ₩15,520 | -3.60% | 52.5만 |
|---|
| 2026.03.18 | ₩15,610 | ₩16,620 | ₩15,290 | ₩16,350 | +4.74% | 109.9만 |
|---|
| 2026.03.17 | ₩15,220 | ₩15,800 | ₩15,030 | ₩15,170 | -0.33% | 58.7만 |
|---|
| 2026.03.16 | ₩15,100 | ₩15,260 | ₩14,700 | ₩14,930 | -1.13% | 29.1만 |
|---|
| 2026.03.13 | ₩14,600 | ₩15,520 | ₩14,550 | ₩15,100 | +3.42% | 40.8만 |
|---|
| 2026.03.12 | ₩15,490 | ₩15,690 | ₩15,030 | ₩15,100 | -2.52% | 45.9만 |
|---|
| 2026.03.11 | ₩15,900 | ₩16,180 | ₩15,420 | ₩15,630 | -1.70% | 62.4만 |
|---|
| 2026.03.10 | ₩16,320 | ₩16,350 | ₩15,550 | ₩15,650 | -4.11% | 63.2만 |
|---|
| 2026.03.09 | ₩15,000 | ₩17,020 | ₩14,710 | ₩15,650 | +4.33% | 102.5만 |
|---|
| 2026.03.06 | ₩15,300 | ₩16,310 | ₩15,100 | ₩16,190 | +5.82% | 70.5만 |
|---|
| 2026.03.05 | ₩14,520 | ₩15,980 | ₩14,520 | ₩15,380 | +5.92% | 108.9만 |
|---|
| 2026.03.04 | ₩15,640 | ₩15,800 | ₩13,550 | ₩13,560 | -13.30% | 160.1만 |
|---|
| 2026.03.03 | ₩16,690 | ₩17,330 | ₩16,000 | ₩16,000 | -4.13% | 109.2만 |
|---|
| 2026.02.27 | ₩17,080 | ₩17,240 | ₩16,690 | ₩16,990 | -0.53% | 69.4만 |
|---|
| 2026.02.26 | ₩17,570 | ₩17,780 | ₩16,910 | ₩17,170 | -2.28% | 86.5만 |
|---|
| 2026.02.25 | ₩17,670 | ₩17,840 | ₩17,205 | ₩17,530 | -0.79% | 71.2만 |
|---|
| 2026.02.24 | ₩17,150 | ₩17,900 | ₩17,010 | ₩17,600 | +2.62% | 63.5만 |
|---|
| 2026.02.23 | ₩17,490 | ₩17,760 | ₩17,020 | ₩17,160 | -1.89% | 66.4만 |
|---|
| 2026.02.20 | ₩18,240 | ₩18,290 | ₩17,370 | ₩17,430 | -4.44% | 81.6만 |
|---|
| 2026.02.19 | ₩17,450 | ₩18,370 | ₩17,070 | ₩18,240 | +4.53% | 99.1만 |
|---|
| 2026.02.13 | ₩17,450 | ₩17,770 | ₩17,070 | ₩17,440 | -0.06% | 77.2만 |
|---|
| 2026.02.12 | ₩18,790 | ₩18,830 | ₩17,500 | ₩17,500 | -6.87% | 152.4만 |
|---|
| 2026.02.11 | ₩19,150 | ₩19,180 | ₩18,440 | ₩18,770 | -1.98% | 36.6만 |
|---|
| 2026.02.10 | ₩20,000 | ₩20,250 | ₩19,010 | ₩19,060 | -4.70% | 71.4만 |
|---|
| 2026.02.09 | ₩18,910 | ₩19,700 | ₩18,590 | ₩19,620 | +3.75% | 75.6만 |
|---|
| 2026.02.06 | ₩18,590 | ₩18,810 | ₩17,800 | ₩18,300 | -1.56% | 95.5만 |
|---|
| 2026.02.05 | ₩20,600 | ₩21,100 | ₩19,200 | ₩19,650 | -4.61% | 118.5만 |
|---|
| 2026.02.04 | ₩20,200 | ₩20,750 | ₩19,880 | ₩20,350 | +0.74% | 114.6만 |
|---|
| 2026.02.03 | ₩20,400 | ₩20,400 | ₩19,190 | ₩19,790 | -2.99% | 122.3만 |
|---|
| 2026.02.02 | ₩21,000 | ₩22,550 | ₩19,170 | ₩19,690 | -6.24% | 414.9만 |
|---|
| 2026.01.30 | ₩19,440 | ₩20,650 | ₩19,200 | ₩19,830 | +2.01% | 306.5만 |
|---|
| 2026.01.29 | ₩19,680 | ₩20,350 | ₩18,610 | ₩19,250 | -2.18% | 231.4만 |
|---|
| 2026.01.28 | ₩18,440 | ₩19,180 | ₩18,210 | ₩18,920 | +2.60% | 163.5만 |
|---|
| 2026.01.27 | ₩18,950 | ₩19,360 | ₩18,000 | ₩18,300 | -3.43% | 175.8만 |
|---|
| 2026.01.26 | ₩18,010 | ₩19,100 | ₩17,660 | ₩18,840 | +4.61% | 226.4만 |
|---|
| 2026.01.23 | ₩19,100 | ₩19,620 | ₩18,040 | ₩18,150 | -4.97% | 297만 |
|---|
| 2026.01.22 | ₩19,760 | ₩20,750 | ₩17,470 | ₩18,660 | -5.57% | 612.3만 |
|---|
| 2026.01.21 | ₩14,410 | ₩17,890 | ₩14,380 | ₩17,060 | +18.39% | 1129.6만 |
|---|
| 2026.01.20 | ₩15,530 | ₩15,570 | ₩14,040 | ₩14,930 | -3.86% | 273.7만 |
|---|
| 2026.01.19 | ₩14,020 | ₩14,580 | ₩13,780 | ₩14,360 | +2.43% | 162.5만 |
|---|
| 2026.01.16 | ₩14,450 | ₩14,450 | ₩13,680 | ₩13,780 | -4.64% | 150.9만 |
|---|
| 2026.01.15 | ₩13,360 | ₩14,420 | ₩13,190 | ₩14,190 | +6.21% | 256.9만 |
|---|
| 2026.01.14 | ₩13,360 | ₩13,380 | ₩13,060 | ₩13,150 | -1.57% | 35.6만 |
|---|
| 2026.01.13 | ₩13,300 | ₩13,880 | ₩13,000 | ₩13,500 | +1.50% | 149만 |
|---|
| 2026.01.12 | ₩13,390 | ₩13,570 | ₩12,870 | ₩13,070 | -2.39% | 91.5만 |
|---|
| 2026.01.09 | ₩12,400 | ₩12,640 | ₩12,320 | ₩12,530 | +1.05% | 36.9만 |
|---|
| 2026.01.08 | ₩12,580 | ₩12,650 | ₩12,170 | ₩12,250 | -2.62% | 42만 |
|---|
| 2026.01.07 | ₩12,860 | ₩12,920 | ₩12,450 | ₩12,580 | -2.18% | 39.8만 |
|---|
| 2026.01.06 | ₩13,300 | ₩13,300 | ₩12,640 | ₩12,730 | -4.29% | 49.6만 |
|---|
| 2026.01.05 | ₩13,490 | ₩13,500 | ₩13,110 | ₩13,210 | -2.08% | 48.8만 |
|---|
| 2026.01.02 | ₩13,000 | ₩13,800 | ₩12,970 | ₩13,600 | +4.62% | 96.2만 |
|---|
| 2025.12.30 | ₩13,550 | ₩13,630 | ₩12,930 | ₩12,960 | -4.35% | 58.7만 |
|---|
| 2025.12.29 | ₩12,880 | ₩13,710 | ₩12,840 | ₩13,700 | +6.37% | 68.5만 |
|---|
| 2025.12.26 | ₩13,300 | ₩13,360 | ₩12,820 | ₩12,870 | -3.23% | 48.5만 |
|---|
| 2025.12.24 | ₩13,550 | ₩13,560 | ₩13,090 | ₩13,240 | -2.29% | 67.8만 |
|---|
| 2025.12.23 | ₩14,200 | ₩14,270 | ₩13,390 | ₩13,730 | -3.31% | 132.5만 |
|---|
| 2025.12.22 | ₩12,950 | ₩13,680 | ₩12,850 | ₩13,670 | +5.56% | 109.5만 |
|---|
| 2025.12.19 | ₩12,760 | ₩12,880 | ₩12,220 | ₩12,490 | -2.12% | 51.4만 |
|---|
| 2025.12.18 | ₩11,850 | ₩12,460 | ₩11,850 | ₩12,050 | +1.69% | 42.9만 |
|---|
| 2025.12.17 | ₩12,880 | ₩12,960 | ₩12,200 | ₩12,300 | -4.50% | 60.5만 |
|---|
| 2025.12.16 | ₩13,540 | ₩13,580 | ₩12,810 | ₩12,830 | -5.24% | 83.1만 |
|---|
| 2025.12.15 | ₩13,200 | ₩13,840 | ₩13,140 | ₩13,780 | +4.39% | 72.2만 |
|---|
| 2025.12.12 | ₩13,780 | ₩13,830 | ₩13,470 | ₩13,610 | -1.23% | 76.2만 |
|---|
| 2025.12.11 | ₩14,150 | ₩14,310 | ₩13,840 | ₩13,930 | -1.55% | 100.4만 |
|---|
| 2025.12.10 | ₩14,360 | ₩14,560 | ₩13,760 | ₩14,270 | -0.63% | 155.5만 |
|---|
| 2025.12.09 | ₩13,270 | ₩13,950 | ₩12,900 | ₩13,800 | +3.99% | 182.6만 |
|---|
| 2025.12.08 | ₩13,450 | ₩13,600 | ₩12,800 | ₩13,030 | -3.12% | 98.9만 |
|---|
| 2025.12.05 | ₩14,640 | ₩14,650 | ₩13,180 | ₩13,230 | -9.63% | 179.6만 |
|---|
| 2025.12.04 | ₩13,840 | ₩14,150 | ₩13,690 | ₩14,000 | +1.16% | 161.2만 |
|---|
| 2025.12.03 | ₩14,470 | ₩14,950 | ₩13,750 | ₩14,020 | -3.11% | 351만 |
|---|
| 2025.12.02 | ₩12,890 | ₩14,080 | ₩12,820 | ₩13,670 | +6.05% | 724.8만 |
|---|
| 2025.12.01 | ₩13,590 | ₩13,620 | ₩12,200 | ₩12,340 | -9.20% | 289만 |
|---|
| 2025.11.28 | ₩11,640 | ₩12,170 | ₩11,050 | ₩11,940 | +2.58% | 384.7만 |
|---|
| 2025.11.27 | ₩10,120 | ₩10,240 | ₩10,060 | ₩10,180 | +0.59% | 20.9만 |
|---|
| 2025.11.26 | ₩10,190 | ₩10,210 | ₩9,700 | ₩10,070 | -1.18% | 15.9만 |
|---|
| 2025.11.25 | ₩10,360 | ₩10,440 | ₩9,900 | ₩10,090 | -2.61% | 20.4만 |
|---|
| 2025.11.24 | ₩9,860 | ₩10,310 | ₩9,700 | ₩10,120 | +2.64% | 35만 |
|---|
| 2025.11.21 | ₩9,510 | ₩9,660 | ₩9,470 | ₩9,550 | +0.42% | 14.4만 |
|---|
| 2025.11.20 | ₩10,140 | ₩10,240 | ₩9,970 | ₩10,000 | -1.38% | 18.5만 |
|---|
| 2025.11.19 | ₩10,200 | ₩10,270 | ₩9,810 | ₩9,990 | -2.06% | 23.8만 |
|---|
| 2025.11.18 | ₩10,210 | ₩10,400 | ₩9,910 | ₩9,970 | -2.35% | 33.5만 |
|---|
| 2025.11.17 | ₩10,700 | ₩10,850 | ₩10,290 | ₩10,410 | -2.71% | 26.6만 |
|---|
| 2025.11.14 | ₩11,050 | ₩11,180 | ₩10,590 | ₩10,670 | -3.44% | 32.1만 |
|---|
| 2025.11.13 | ₩11,340 | ₩11,670 | ₩11,100 | ₩11,400 | +0.53% | 49.2만 |
|---|
| 2025.11.12 | ₩11,250 | ₩11,540 | ₩11,080 | ₩11,350 | +0.89% | 45.8만 |
|---|
| 2025.11.11 | ₩11,530 | ₩11,660 | ₩10,810 | ₩11,050 | -4.16% | 48.7만 |
|---|
| 2025.11.10 | ₩11,530 | ₩11,830 | ₩11,200 | ₩11,500 | -0.26% | 65.1만 |
|---|
| 2025.11.07 | ₩11,650 | ₩11,740 | ₩11,070 | ₩11,270 | -3.26% | 74만 |
|---|
| 2025.11.06 | ₩11,510 | ₩12,840 | ₩11,320 | ₩12,170 | +5.73% | 396.9만 |
|---|
| 2025.11.05 | ₩11,340 | ₩11,360 | ₩10,720 | ₩11,180 | -1.41% | 44.9만 |
|---|
| 2025.11.04 | ₩11,990 | ₩11,990 | ₩11,350 | ₩11,660 | -2.75% | 83만 |
|---|
| 2025.11.03 | ₩10,990 | ₩11,410 | ₩10,900 | ₩11,140 | +1.36% | 105.9만 |
|---|
| 2025.10.31 | ₩10,720 | ₩10,750 | ₩10,330 | ₩10,550 | -1.59% | 44만 |
|---|
| 2025.10.30 | ₩10,390 | ₩10,410 | ₩10,080 | ₩10,250 | -1.35% | 26.5만 |
|---|
| 2025.10.29 | ₩10,670 | ₩10,680 | ₩10,360 | ₩10,540 | -1.22% | 29.8만 |
|---|
| 2025.10.28 | ₩10,880 | ₩10,880 | ₩10,500 | ₩10,600 | -2.57% | 30.3만 |
|---|
| 2025.10.27 | ₩10,880 | ₩10,920 | ₩10,620 | ₩10,780 | -0.92% | 42.5만 |
|---|
| 2025.10.24 | ₩11,150 | ₩11,280 | ₩11,050 | ₩11,130 | -0.18% | 40.8만 |
|---|
| 2025.10.23 | ₩11,760 | ₩11,770 | ₩11,100 | ₩11,120 | -5.44% | 55.5만 |
|---|
| 2025.10.22 | ₩12,000 | ₩12,020 | ₩11,170 | ₩11,540 | -3.83% | 79.8만 |
|---|
| 2025.10.21 | ₩12,500 | ₩13,120 | ₩11,380 | ₩11,680 | -6.56% | 442.2만 |
|---|
| 2025.10.20 | ₩10,370 | ₩10,990 | ₩10,180 | ₩10,940 | +5.50% | 80.7만 |
|---|
| 2025.10.17 | ₩10,110 | ₩10,430 | ₩10,000 | ₩10,000 | -1.09% | 36.2만 |
|---|
| 2025.10.16 | ₩11,050 | ₩11,060 | ₩10,350 | ₩10,540 | -4.62% | 55.7만 |
|---|
| 2025.10.15 | ₩10,080 | ₩10,720 | ₩9,890 | ₩10,620 | +5.36% | 82.4만 |
|---|
| 2025.10.14 | ₩10,400 | ₩10,480 | ₩9,610 | ₩9,840 | -5.38% | 59.6만 |
|---|
| 2025.10.13 | ₩9,940 | ₩10,180 | ₩9,760 | ₩10,100 | +1.61% | 49.6만 |
|---|
| 2025.10.10 | ₩9,420 | ₩10,180 | ₩9,290 | ₩10,060 | +6.79% | 122.2만 |
|---|