시장 데이터를 불러오는 중
전체 종목
컴투스홀딩스 과거 주가
063080.KQ · KOSDAQ
주요 제품·사업: 모바일게임
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
063080.KQ · KOSDAQ
주요 제품·사업: 모바일게임
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,450 | ₩12,450 | ₩12,060 | ₩12,210 | -1.93% | 7천 |
| 2026.10.07 | ₩12,520 | ₩12,670 | ₩12,130 | ₩12,370 | -1.20% | 1.4만 |
| 2026.10.06 | ₩12,470 | ₩12,780 | ₩12,360 | ₩12,500 | +0.24% | 1.3만 |
| 2026.10.02 | ₩12,500 | ₩12,610 | ₩12,370 | ₩12,440 | -0.48% | 1.1만 |
| 2026.10.01 | ₩12,090 | ₩12,550 | ₩12,090 | ₩12,390 | +2.48% | 1.5만 |
| 2026.09.30 | ₩12,530 | ₩12,560 | ₩11,860 | ₩12,090 | -3.51% | 2만 |
| 2026.09.29 | ₩12,560 | ₩12,600 | ₩12,240 | ₩12,470 | -0.72% | 5.3천 |
| 2026.09.28 | ₩11,890 | ₩12,770 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,850 |
| ₩12,560 |
| +5.63% |
| 3.1만 |
| 2026.09.23 | ₩11,890 | ₩12,190 | ₩11,650 | ₩11,890 | 0.00% | 1.2만 |
|---|
| 2026.09.22 | ₩12,040 | ₩12,300 | ₩11,820 | ₩11,890 | -1.25% | 7.6천 |
|---|
| 2026.09.21 | ₩11,760 | ₩12,560 | ₩11,650 | ₩12,000 | +2.04% | 9.1만 |
|---|
| 2026.09.18 | ₩11,660 | ₩11,920 | ₩11,550 | ₩11,640 | -0.17% | 9.7천 |
|---|
| 2026.09.17 | ₩11,770 | ₩11,940 | ₩11,670 | ₩11,750 | -0.17% | 1만 |
|---|
| 2026.09.16 | ₩12,170 | ₩12,170 | ₩11,730 | ₩11,770 | -3.29% | 1.5만 |
|---|
| 2026.09.15 | ₩12,960 | ₩13,100 | ₩12,120 | ₩12,220 | -5.71% | 4만 |
|---|
| 2026.09.14 | ₩12,540 | ₩12,940 | ₩12,050 | ₩12,890 | +2.79% | 1.1만 |
|---|
| 2026.09.11 | ₩12,710 | ₩12,960 | ₩12,400 | ₩12,540 | -1.34% | 1.7만 |
|---|
| 2026.09.10 | ₩12,100 | ₩12,970 | ₩12,070 | ₩12,810 | +5.87% | 4만 |
|---|
| 2026.09.09 | ₩12,280 | ₩12,330 | ₩11,870 | ₩12,060 | -1.79% | 1.7만 |
|---|
| 2026.09.08 | ₩12,970 | ₩12,990 | ₩12,210 | ₩12,370 | -4.63% | 2.1만 |
|---|
| 2026.09.07 | ₩13,020 | ₩13,020 | ₩12,650 | ₩12,790 | -1.77% | 8.4천 |
|---|
| 2026.09.04 | ₩13,270 | ₩13,550 | ₩12,750 | ₩13,020 | -1.88% | 1.9만 |
|---|
| 2026.09.03 | ₩13,300 | ₩13,550 | ₩12,710 | ₩12,850 | -3.38% | 2.3만 |
|---|
| 2026.09.02 | ₩13,340 | ₩14,690 | ₩13,300 | ₩13,300 | -0.30% | 5.8만 |
|---|
| 2026.09.01 | ₩13,020 | ₩13,810 | ₩13,020 | ₩13,650 | +4.84% | 2.4만 |
|---|
| 2026.08.31 | ₩13,400 | ₩13,480 | ₩13,020 | ₩13,220 | -1.34% | 1.6만 |
|---|
| 2026.08.28 | ₩13,900 | ₩13,920 | ₩13,180 | ₩13,550 | -2.52% | 5만 |
|---|
| 2026.08.27 | ₩15,070 | ₩16,130 | ₩13,850 | ₩13,870 | -7.96% | 32.2만 |
|---|
| 2026.08.26 | ₩13,010 | ₩14,150 | ₩12,680 | ₩13,740 | +5.61% | 3.2만 |
|---|
| 2026.08.25 | ₩12,620 | ₩13,250 | ₩12,620 | ₩13,020 | +3.17% | 5.1만 |
|---|
| 2026.08.24 | ₩12,870 | ₩13,640 | ₩12,390 | ₩12,930 | +0.47% | 1.8만 |
|---|
| 2026.08.21 | ₩13,250 | ₩13,250 | ₩12,310 | ₩12,720 | -4.00% | 1.2만 |
|---|
| 2026.08.20 | ₩12,420 | ₩13,360 | ₩12,420 | ₩12,790 | +2.98% | 1.1만 |
|---|
| 2026.08.19 | ₩12,130 | ₩12,500 | ₩11,950 | ₩12,340 | +1.73% | 1.1만 |
|---|
| 2026.08.18 | ₩12,750 | ₩12,850 | ₩12,080 | ₩12,220 | -4.16% | 1.8만 |
|---|
| 2026.08.14 | ₩12,900 | ₩13,270 | ₩12,610 | ₩12,880 | -0.16% | 1.6만 |
|---|
| 2026.08.13 | ₩13,280 | ₩13,280 | ₩12,400 | ₩12,900 | -2.86% | 7.5천 |
|---|
| 2026.08.12 | ₩13,030 | ₩13,350 | ₩12,790 | ₩13,300 | +2.07% | 1.1만 |
|---|
| 2026.08.11 | ₩12,610 | ₩13,130 | ₩12,610 | ₩13,130 | +4.12% | 1.4만 |
|---|
| 2026.08.10 | ₩12,740 | ₩13,150 | ₩12,450 | ₩12,610 | -1.02% | 7.4천 |
|---|
| 2026.08.07 | ₩12,560 | ₩12,890 | ₩12,200 | ₩12,760 | +1.59% | 3.8천 |
|---|
| 2026.08.06 | ₩12,320 | ₩12,800 | ₩12,160 | ₩12,560 | +1.95% | 5.4천 |
|---|
| 2026.08.05 | ₩13,200 | ₩13,200 | ₩12,100 | ₩12,850 | -2.65% | 3.4천 |
|---|
| 2026.08.04 | ₩11,870 | ₩13,200 | ₩11,870 | ₩12,800 | +7.83% | 1.3만 |
|---|
| 2026.08.03 | ₩11,760 | ₩12,420 | ₩11,750 | ₩12,050 | +2.47% | 1만 |
|---|
| 2026.07.31 | ₩11,680 | ₩11,890 | ₩11,060 | ₩11,830 | +1.28% | 1.4만 |
|---|
| 2026.07.30 | ₩10,100 | ₩11,550 | ₩10,100 | ₩10,930 | +8.22% | 1.7만 |
|---|
| 2026.07.29 | ₩11,500 | ₩11,890 | ₩10,490 | ₩10,640 | -7.48% | 2.3만 |
|---|
| 2026.07.28 | ₩11,340 | ₩12,310 | ₩11,330 | ₩11,720 | +3.35% | 8.4천 |
|---|
| 2026.07.27 | ₩11,520 | ₩12,670 | ₩11,410 | ₩12,040 | +4.51% | 9.6천 |
|---|
| 2026.07.24 | ₩11,710 | ₩11,760 | ₩11,220 | ₩11,580 | -1.11% | 7.4천 |
|---|
| 2026.07.23 | ₩11,020 | ₩12,120 | ₩10,760 | ₩11,700 | +6.17% | 1.6만 |
|---|
| 2026.07.22 | ₩11,110 | ₩11,390 | ₩10,850 | ₩10,980 | -1.17% | 1.3만 |
|---|
| 2026.07.21 | ₩10,590 | ₩11,230 | ₩10,500 | ₩11,220 | +5.95% | 1.1만 |
|---|
| 2026.07.20 | ₩10,750 | ₩11,230 | ₩10,590 | ₩10,670 | -0.74% | 1.6만 |
|---|
| 2026.07.16 | ₩10,940 | ₩11,490 | ₩10,920 | ₩11,200 | +2.38% | 1.1만 |
|---|
| 2026.07.15 | ₩10,750 | ₩11,360 | ₩10,750 | ₩11,270 | +4.84% | 1.8만 |
|---|
| 2026.07.14 | ₩10,870 | ₩11,200 | ₩10,510 | ₩10,810 | -0.55% | 3.1만 |
|---|
| 2026.07.13 | ₩11,860 | ₩12,230 | ₩11,110 | ₩11,310 | -4.64% | 1.8만 |
|---|
| 2026.07.10 | ₩11,110 | ₩12,200 | ₩11,110 | ₩12,040 | +8.37% | 3.5만 |
|---|
| 2026.07.09 | ₩11,810 | ₩12,020 | ₩10,870 | ₩11,190 | -5.25% | 3.6만 |
|---|
| 2026.07.08 | ₩12,390 | ₩12,450 | ₩11,630 | ₩11,900 | -3.95% | 6.8천 |
|---|
| 2026.07.07 | ₩12,530 | ₩12,710 | ₩12,090 | ₩12,380 | -1.20% | 8.2천 |
|---|
| 2026.07.06 | ₩12,700 | ₩12,920 | ₩12,250 | ₩12,530 | -1.34% | 7.6천 |
|---|
| 2026.07.03 | ₩13,230 | ₩13,230 | ₩12,140 | ₩12,700 | -4.01% | 1.1만 |
|---|
| 2026.07.02 | ₩12,630 | ₩13,280 | ₩12,360 | ₩12,870 | +1.90% | 1.4만 |
|---|
| 2026.07.01 | ₩12,990 | ₩13,460 | ₩12,470 | ₩12,970 | -0.15% | 2.9만 |
|---|
| 2026.06.30 | ₩12,140 | ₩13,020 | ₩12,140 | ₩12,250 | +0.91% | 2만 |
|---|
| 2026.06.29 | ₩10,610 | ₩12,470 | ₩10,610 | ₩12,410 | +16.97% | 4.2만 |
|---|
| 2026.06.26 | ₩12,870 | ₩12,870 | ₩10,840 | ₩11,090 | -13.83% | 12.5만 |
|---|
| 2026.06.25 | ₩11,210 | ₩13,500 | ₩11,210 | ₩12,870 | +14.81% | 8.4만 |
|---|
| 2026.06.24 | ₩11,400 | ₩11,920 | ₩11,400 | ₩11,500 | +0.88% | 1.8만 |
|---|
| 2026.06.23 | ₩12,820 | ₩13,190 | ₩11,800 | ₩11,800 | -7.96% | 2.7만 |
|---|
| 2026.06.22 | ₩13,600 | ₩13,680 | ₩13,020 | ₩13,200 | -2.94% | 2.6만 |
|---|
| 2026.06.19 | ₩14,030 | ₩14,030 | ₩13,030 | ₩13,600 | -3.06% | 3만 |
|---|
| 2026.06.18 | ₩14,430 | ₩14,430 | ₩13,900 | ₩14,140 | -2.01% | 1.1만 |
|---|
| 2026.06.17 | ₩14,290 | ₩14,610 | ₩14,120 | ₩14,540 | +1.75% | 9천 |
|---|
| 2026.06.16 | ₩14,220 | ₩14,610 | ₩14,150 | ₩14,290 | +0.49% | 6.3천 |
|---|
| 2026.06.15 | ₩14,220 | ₩14,720 | ₩13,990 | ₩14,310 | +0.63% | 1.5만 |
|---|
| 2026.06.12 | ₩13,600 | ₩14,590 | ₩13,600 | ₩14,370 | +5.66% | 1.7만 |
|---|
| 2026.06.11 | ₩13,530 | ₩13,740 | ₩13,100 | ₩13,570 | +0.30% | 1.1만 |
|---|
| 2026.06.10 | ₩13,800 | ₩13,890 | ₩13,470 | ₩13,740 | -0.43% | 1.5만 |
|---|
| 2026.06.09 | ₩13,450 | ₩14,080 | ₩13,450 | ₩13,850 | +2.97% | 2.4만 |
|---|
| 2026.06.08 | ₩14,030 | ₩14,100 | ₩13,390 | ₩13,670 | -2.57% | 3만 |
|---|
| 2026.06.05 | ₩14,820 | ₩14,820 | ₩14,000 | ₩14,460 | -2.43% | 2.1만 |
|---|
| 2026.06.04 | ₩15,130 | ₩15,360 | ₩14,820 | ₩14,820 | -2.05% | 1.5만 |
|---|
| 2026.06.02 | ₩15,180 | ₩15,360 | ₩14,540 | ₩15,140 | -0.26% | 3.4만 |
|---|
| 2026.06.01 | ₩15,920 | ₩15,920 | ₩15,000 | ₩15,180 | -4.65% | 3.1만 |
|---|
| 2026.05.29 | ₩16,700 | ₩16,700 | ₩15,440 | ₩15,920 | -4.67% | 3.6만 |
|---|
| 2026.05.28 | ₩15,140 | ₩17,010 | ₩14,700 | ₩15,880 | +4.89% | 10.4만 |
|---|
| 2026.05.27 | ₩15,030 | ₩15,540 | ₩14,970 | ₩15,200 | +1.13% | 1.7만 |
|---|
| 2026.05.26 | ₩15,810 | ₩16,180 | ₩15,160 | ₩15,670 | -0.89% | 1.8만 |
|---|
| 2026.05.22 | ₩14,860 | ₩16,130 | ₩14,860 | ₩15,800 | +6.33% | 2만 |
|---|
| 2026.05.21 | ₩15,100 | ₩15,300 | ₩14,850 | ₩14,860 | -1.59% | 1.8만 |
|---|
| 2026.05.20 | ₩15,740 | ₩15,740 | ₩14,670 | ₩14,830 | -5.78% | 3.9만 |
|---|
| 2026.05.19 | ₩15,660 | ₩15,820 | ₩15,340 | ₩15,600 | -0.38% | 1.6만 |
|---|
| 2026.05.18 | ₩15,980 | ₩15,980 | ₩15,000 | ₩15,510 | -2.94% | 3만 |
|---|
| 2026.05.15 | ₩16,270 | ₩17,890 | ₩15,730 | ₩15,970 | -1.84% | 11.4만 |
|---|
| 2026.05.14 | ₩16,000 | ₩16,310 | ₩15,750 | ₩16,270 | +1.69% | 2.8만 |
|---|
| 2026.05.13 | ₩15,600 | ₩16,670 | ₩15,600 | ₩16,000 | +2.56% | 5.2만 |
|---|
| 2026.05.12 | ₩16,180 | ₩16,250 | ₩15,530 | ₩15,860 | -1.98% | 5만 |
|---|
| 2026.05.11 | ₩17,000 | ₩17,200 | ₩16,160 | ₩16,260 | -4.35% | 6.9만 |
|---|
| 2026.05.08 | ₩17,180 | ₩17,300 | ₩16,890 | ₩16,990 | -1.11% | 3.5만 |
|---|
| 2026.05.07 | ₩18,140 | ₩18,140 | ₩17,220 | ₩17,300 | -4.63% | 4만 |
|---|
| 2026.05.06 | ₩18,100 | ₩18,450 | ₩17,560 | ₩18,130 | +0.17% | 4.1만 |
|---|
| 2026.05.04 | ₩18,450 | ₩18,800 | ₩18,060 | ₩18,090 | -1.95% | 5.1만 |
|---|
| 2026.04.30 | ₩18,660 | ₩18,780 | ₩18,390 | ₩18,450 | -1.13% | 1.2만 |
|---|
| 2026.04.29 | ₩18,520 | ₩18,770 | ₩18,360 | ₩18,660 | +0.76% | 9.1천 |
|---|
| 2026.04.28 | ₩18,500 | ₩18,690 | ₩18,330 | ₩18,670 | +0.92% | 1.7만 |
|---|
| 2026.04.27 | ₩19,000 | ₩19,270 | ₩18,500 | ₩18,590 | -2.16% | 5만 |
|---|
| 2026.04.24 | ₩19,270 | ₩19,410 | ₩18,920 | ₩19,100 | -0.88% | 3.4만 |
|---|
| 2026.04.23 | ₩19,990 | ₩19,990 | ₩18,870 | ₩19,200 | -3.95% | 3.5만 |
|---|
| 2026.04.22 | ₩19,400 | ₩20,050 | ₩19,010 | ₩19,720 | +1.65% | 2.8만 |
|---|
| 2026.04.21 | ₩20,800 | ₩20,800 | ₩19,270 | ₩19,400 | -6.73% | 5.4만 |
|---|
| 2026.04.20 | ₩20,850 | ₩21,200 | ₩20,100 | ₩20,350 | -2.40% | 7.8만 |
|---|
| 2026.04.17 | ₩19,910 | ₩20,350 | ₩19,700 | ₩20,050 | +0.70% | 4만 |
|---|
| 2026.04.16 | ₩19,420 | ₩20,000 | ₩19,420 | ₩19,920 | +2.57% | 3.2만 |
|---|
| 2026.04.15 | ₩19,770 | ₩19,770 | ₩19,200 | ₩19,390 | -1.92% | 3.8만 |
|---|
| 2026.04.14 | ₩19,210 | ₩19,380 | ₩18,900 | ₩19,200 | -0.05% | 2만 |
|---|
| 2026.04.13 | ₩19,200 | ₩19,390 | ₩18,750 | ₩19,210 | +0.05% | 2.7만 |
|---|
| 2026.04.10 | ₩18,710 | ₩19,970 | ₩18,520 | ₩19,640 | +4.97% | 5.9만 |
|---|
| 2026.04.09 | ₩17,810 | ₩19,590 | ₩17,660 | ₩18,700 | +5.00% | 4만 |
|---|
| 2026.04.08 | ₩17,300 | ₩18,230 | ₩17,260 | ₩18,160 | +4.97% | 4.3만 |
|---|
| 2026.04.07 | ₩17,400 | ₩17,570 | ₩16,850 | ₩16,890 | -2.93% | 2.5만 |
|---|
| 2026.04.06 | ₩17,870 | ₩18,020 | ₩17,260 | ₩17,400 | -2.63% | 3.7만 |
|---|
| 2026.04.03 | ₩17,430 | ₩19,000 | ₩17,240 | ₩18,020 | +3.38% | 12.8만 |
|---|
| 2026.04.02 | ₩17,300 | ₩17,640 | ₩16,700 | ₩16,710 | -3.41% | 3.7만 |
|---|
| 2026.04.01 | ₩17,190 | ₩17,500 | ₩17,030 | ₩17,310 | +0.70% | 2.2만 |
|---|
| 2026.03.31 | ₩17,180 | ₩17,390 | ₩16,700 | ₩16,780 | -2.33% | 2.1만 |
|---|
| 2026.03.30 | ₩17,890 | ₩17,890 | ₩17,220 | ₩17,310 | -3.24% | 1.1만 |
|---|
| 2026.03.27 | ₩17,700 | ₩18,010 | ₩17,320 | ₩18,000 | +1.69% | 1.2만 |
|---|
| 2026.03.26 | ₩18,580 | ₩18,650 | ₩17,750 | ₩17,780 | -4.31% | 1.8만 |
|---|
| 2026.03.25 | ₩17,750 | ₩18,770 | ₩17,740 | ₩18,540 | +4.45% | 3.6만 |
|---|
| 2026.03.24 | ₩17,580 | ₩17,830 | ₩17,280 | ₩17,750 | +0.97% | 1.9만 |
|---|
| 2026.03.23 | ₩18,050 | ₩18,050 | ₩17,440 | ₩17,580 | -2.60% | 1.4만 |
|---|
| 2026.03.20 | ₩18,150 | ₩18,380 | ₩17,890 | ₩18,050 | -0.55% | 1.2만 |
|---|
| 2026.03.19 | ₩18,300 | ₩18,300 | ₩17,900 | ₩18,150 | -0.82% | 1.7만 |
|---|
| 2026.03.18 | ₩18,420 | ₩18,740 | ₩18,250 | ₩18,490 | +0.38% | 1.7만 |
|---|
| 2026.03.17 | ₩18,200 | ₩18,600 | ₩18,200 | ₩18,500 | +1.65% | 1.5만 |
|---|
| 2026.03.16 | ₩18,370 | ₩18,550 | ₩17,120 | ₩18,110 | -1.42% | 9.6천 |
|---|
| 2026.03.13 | ₩17,630 | ₩18,700 | ₩17,630 | ₩18,370 | +4.20% | 2.4만 |
|---|
| 2026.03.12 | ₩18,140 | ₩18,250 | ₩17,810 | ₩18,080 | -0.33% | 8.3천 |
|---|
| 2026.03.11 | ₩18,500 | ₩18,650 | ₩17,640 | ₩18,140 | -1.95% | 2.9만 |
|---|
| 2026.03.10 | ₩18,290 | ₩18,720 | ₩18,190 | ₩18,350 | +0.33% | 2.1만 |
|---|
| 2026.03.09 | ₩18,280 | ₩18,440 | ₩17,260 | ₩18,100 | -0.98% | 2.9만 |
|---|
| 2026.03.06 | ₩17,820 | ₩18,780 | ₩17,770 | ₩18,510 | +3.87% | 2.2만 |
|---|
| 2026.03.05 | ₩16,910 | ₩18,300 | ₩16,910 | ₩18,240 | +7.87% | 3.4만 |
|---|
| 2026.03.04 | ₩18,360 | ₩18,360 | ₩16,400 | ₩16,730 | -8.88% | 8.9만 |
|---|
| 2026.03.03 | ₩19,460 | ₩19,550 | ₩18,370 | ₩18,370 | -5.60% | 5.4만 |
|---|
| 2026.02.27 | ₩19,830 | ₩19,830 | ₩19,090 | ₩19,460 | -1.87% | 5.2만 |
|---|
| 2026.02.26 | ₩20,550 | ₩20,900 | ₩19,600 | ₩19,670 | -4.28% | 5.6만 |
|---|
| 2026.02.25 | ₩19,850 | ₩20,200 | ₩19,630 | ₩19,980 | +0.65% | 4.3만 |
|---|
| 2026.02.24 | ₩20,100 | ₩20,300 | ₩19,760 | ₩19,820 | -1.39% | 3.2만 |
|---|
| 2026.02.23 | ₩20,300 | ₩20,500 | ₩19,820 | ₩20,100 | -0.99% | 2.7만 |
|---|
| 2026.02.20 | ₩20,400 | ₩20,800 | ₩19,940 | ₩19,970 | -2.11% | 4.2만 |
|---|
| 2026.02.19 | ₩19,330 | ₩20,550 | ₩19,230 | ₩20,400 | +5.54% | 4.9만 |
|---|
| 2026.02.13 | ₩20,800 | ₩21,000 | ₩19,230 | ₩19,330 | -7.07% | 9.8만 |
|---|
| 2026.02.12 | ₩21,300 | ₩21,350 | ₩20,000 | ₩20,300 | -4.69% | 9.6만 |
|---|
| 2026.02.11 | ₩21,250 | ₩21,650 | ₩20,850 | ₩21,100 | -0.71% | 3만 |
|---|
| 2026.02.10 | ₩21,650 | ₩21,900 | ₩21,150 | ₩21,250 | -1.85% | 3.1만 |
|---|
| 2026.02.09 | ₩20,450 | ₩21,950 | ₩20,450 | ₩21,650 | +5.87% | 5.5만 |
|---|
| 2026.02.06 | ₩20,650 | ₩20,800 | ₩19,550 | ₩20,300 | -1.69% | 6.4만 |
|---|
| 2026.02.05 | ₩22,400 | ₩22,400 | ₩20,900 | ₩21,100 | -5.80% | 7.9만 |
|---|
| 2026.02.04 | ₩22,450 | ₩23,600 | ₩21,100 | ₩22,400 | -0.22% | 8.6만 |
|---|
| 2026.02.03 | ₩21,850 | ₩22,800 | ₩21,000 | ₩22,550 | +3.20% | 9.8만 |
|---|
| 2026.02.02 | ₩22,000 | ₩22,350 | ₩20,950 | ₩21,850 | -0.68% | 7.4만 |
|---|
| 2026.01.30 | ₩23,300 | ₩23,500 | ₩22,500 | ₩22,600 | -3.00% | 6.9만 |
|---|
| 2026.01.29 | ₩22,900 | ₩23,950 | ₩22,600 | ₩23,300 | +1.75% | 11.5만 |
|---|
| 2026.01.28 | ₩24,150 | ₩24,700 | ₩22,850 | ₩23,000 | -4.76% | 21.5만 |
|---|
| 2026.01.27 | ₩22,600 | ₩28,350 | ₩21,475 | ₩24,200 | +7.08% | 121.6만 |
|---|
| 2026.01.26 | ₩20,750 | ₩26,300 | ₩19,800 | ₩23,400 | +12.77% | 89.2만 |
|---|
| 2026.01.23 | ₩18,000 | ₩21,450 | ₩18,000 | ₩20,250 | +12.50% | 26.3만 |
|---|
| 2026.01.22 | ₩17,750 | ₩18,380 | ₩17,540 | ₩18,260 | +2.87% | 5.1만 |
|---|
| 2026.01.21 | ₩17,430 | ₩17,790 | ₩17,060 | ₩17,750 | +1.84% | 3.5만 |
|---|
| 2026.01.20 | ₩17,230 | ₩18,290 | ₩17,220 | ₩17,900 | +3.89% | 8만 |
|---|
| 2026.01.19 | ₩17,140 | ₩17,390 | ₩17,000 | ₩17,220 | +0.47% | 3.5만 |
|---|
| 2026.01.16 | ₩17,700 | ₩17,730 | ₩17,120 | ₩17,220 | -2.71% | 2.6만 |
|---|
| 2026.01.15 | ₩17,790 | ₩17,790 | ₩17,330 | ₩17,700 | -0.51% | 3.2만 |
|---|
| 2026.01.14 | ₩17,270 | ₩17,940 | ₩16,820 | ₩17,590 | +1.85% | 8.8만 |
|---|
| 2026.01.13 | ₩16,650 | ₩16,990 | ₩16,460 | ₩16,920 | +1.62% | 1.9만 |
|---|
| 2026.01.12 | ₩16,190 | ₩16,640 | ₩16,010 | ₩16,540 | +2.16% | 2.2만 |
|---|
| 2026.01.09 | ₩16,430 | ₩16,740 | ₩16,070 | ₩16,190 | -1.46% | 1.7만 |
|---|
| 2026.01.08 | ₩16,520 | ₩16,520 | ₩15,970 | ₩16,270 | -1.51% | 3.7만 |
|---|
| 2026.01.07 | ₩17,040 | ₩17,140 | ₩16,350 | ₩16,520 | -3.05% | 2.8만 |
|---|
| 2026.01.06 | ₩17,660 | ₩17,980 | ₩17,030 | ₩17,120 | -3.06% | 7만 |
|---|
| 2026.01.05 | ₩16,830 | ₩17,030 | ₩16,580 | ₩16,730 | -0.59% | 1.6만 |
|---|
| 2026.01.02 | ₩15,940 | ₩17,010 | ₩15,920 | ₩16,830 | +5.58% | 4.6만 |
|---|
| 2025.12.30 | ₩16,140 | ₩16,270 | ₩15,890 | ₩15,930 | -1.30% | 9.1천 |
|---|
| 2025.12.29 | ₩16,100 | ₩16,250 | ₩15,820 | ₩16,140 | +0.25% | 1.3만 |
|---|
| 2025.12.26 | ₩16,170 | ₩16,400 | ₩16,000 | ₩16,250 | +0.49% | 1.8만 |
|---|
| 2025.12.24 | ₩16,300 | ₩16,300 | ₩16,030 | ₩16,270 | -0.18% | 4.6천 |
|---|
| 2025.12.23 | ₩16,440 | ₩16,440 | ₩16,060 | ₩16,150 | -1.76% | 1.3만 |
|---|
| 2025.12.22 | ₩16,260 | ₩16,530 | ₩16,260 | ₩16,300 | +0.25% | 1.1만 |
|---|
| 2025.12.19 | ₩16,240 | ₩16,480 | ₩16,150 | ₩16,390 | +0.92% | 1.5만 |
|---|
| 2025.12.18 | ₩16,500 | ₩16,500 | ₩16,120 | ₩16,400 | -0.61% | 9.2천 |
|---|
| 2025.12.17 | ₩16,800 | ₩16,800 | ₩15,800 | ₩16,500 | -1.79% | 9.9천 |
|---|
| 2025.12.16 | ₩16,970 | ₩16,970 | ₩16,450 | ₩16,600 | -2.18% | 2.3만 |
|---|
| 2025.12.15 | ₩17,320 | ₩17,320 | ₩16,740 | ₩17,000 | -1.85% | 4.5만 |
|---|
| 2025.12.12 | ₩17,270 | ₩17,350 | ₩17,060 | ₩17,330 | +0.35% | 5.6천 |
|---|
| 2025.12.11 | ₩17,270 | ₩17,310 | ₩16,950 | ₩17,120 | -0.87% | 1.1만 |
|---|
| 2025.12.10 | ₩17,150 | ₩17,260 | ₩17,010 | ₩17,150 | 0.00% | 4천 |
|---|
| 2025.12.09 | ₩17,000 | ₩17,280 | ₩17,000 | ₩17,050 | +0.29% | 1.2만 |
|---|
| 2025.12.08 | ₩17,350 | ₩17,400 | ₩16,880 | ₩17,170 | -1.04% | 1.8만 |
|---|
| 2025.12.05 | ₩17,410 | ₩17,730 | ₩17,240 | ₩17,450 | +0.23% | 1.8만 |
|---|
| 2025.12.04 | ₩17,960 | ₩18,000 | ₩17,380 | ₩17,400 | -3.12% | 1.9만 |
|---|
| 2025.12.03 | ₩18,080 | ₩18,350 | ₩17,820 | ₩17,920 | -0.88% | 1.8만 |
|---|
| 2025.12.02 | ₩18,120 | ₩18,380 | ₩17,890 | ₩18,080 | -0.22% | 8.8천 |
|---|
| 2025.12.01 | ₩18,250 | ₩18,760 | ₩18,200 | ₩18,260 | +0.05% | 9.1천 |
|---|
| 2025.11.28 | ₩18,150 | ₩18,350 | ₩17,990 | ₩18,250 | +0.55% | 9천 |
|---|
| 2025.11.27 | ₩17,800 | ₩18,200 | ₩17,790 | ₩17,960 | +0.90% | 8.2천 |
|---|
| 2025.11.26 | ₩17,030 | ₩18,020 | ₩17,030 | ₩17,770 | +4.35% | 1.6만 |
|---|
| 2025.11.25 | ₩18,030 | ₩18,200 | ₩17,760 | ₩17,790 | -1.33% | 7천 |
|---|
| 2025.11.24 | ₩18,000 | ₩18,320 | ₩17,960 | ₩18,100 | +0.56% | 9.2천 |
|---|
| 2025.11.21 | ₩18,360 | ₩18,360 | ₩17,900 | ₩18,100 | -1.42% | 8.8천 |
|---|
| 2025.11.20 | ₩18,140 | ₩18,510 | ₩18,140 | ₩18,380 | +1.32% | 8.9천 |
|---|
| 2025.11.19 | ₩18,600 | ₩18,740 | ₩18,070 | ₩18,320 | -1.51% | 1.7만 |
|---|
| 2025.11.18 | ₩19,330 | ₩19,330 | ₩18,400 | ₩18,760 | -2.95% | 2만 |
|---|
| 2025.11.17 | ₩19,240 | ₩19,380 | ₩19,030 | ₩19,330 | +0.47% | 4.6천 |
|---|
| 2025.11.14 | ₩19,960 | ₩19,960 | ₩19,300 | ₩19,320 | -3.21% | 1.4만 |
|---|
| 2025.11.13 | ₩19,800 | ₩20,150 | ₩19,700 | ₩20,100 | +1.52% | 7.4천 |
|---|
| 2025.11.12 | ₩19,360 | ₩20,150 | ₩19,360 | ₩19,810 | +2.32% | 7.3천 |
|---|
| 2025.11.11 | ₩19,930 | ₩19,960 | ₩19,250 | ₩19,590 | -1.71% | 7.4천 |
|---|
| 2025.11.10 | ₩19,050 | ₩19,650 | ₩18,950 | ₩19,620 | +2.99% | 1.6만 |
|---|
| 2025.11.07 | ₩19,090 | ₩19,300 | ₩18,770 | ₩18,920 | -0.89% | 1.7만 |
|---|
| 2025.11.06 | ₩19,610 | ₩19,720 | ₩19,260 | ₩19,570 | -0.20% | 7.8천 |
|---|
| 2025.11.05 | ₩20,050 | ₩20,050 | ₩19,010 | ₩19,350 | -3.49% | 3.1만 |
|---|
| 2025.11.04 | ₩20,000 | ₩20,200 | ₩19,700 | ₩20,050 | +0.25% | 1.7만 |
|---|
| 2025.11.03 | ₩20,150 | ₩20,650 | ₩19,960 | ₩20,050 | -0.50% | 2.1만 |
|---|
| 2025.10.31 | ₩20,000 | ₩20,300 | ₩19,960 | ₩20,100 | +0.50% | 1.3만 |
|---|
| 2025.10.30 | ₩20,550 | ₩20,650 | ₩19,960 | ₩20,150 | -1.95% | 2.4만 |
|---|
| 2025.10.29 | ₩20,800 | ₩20,900 | ₩20,550 | ₩20,750 | -0.24% | 1.9만 |
|---|
| 2025.10.28 | ₩21,000 | ₩21,450 | ₩20,550 | ₩20,950 | -0.24% | 1.2만 |
|---|
| 2025.10.27 | ₩20,900 | ₩21,250 | ₩20,750 | ₩20,950 | +0.24% | 1.6만 |
|---|
| 2025.10.24 | ₩20,900 | ₩20,900 | ₩20,500 | ₩20,900 | 0.00% | 1만 |
|---|
| 2025.10.23 | ₩21,100 | ₩21,200 | ₩20,600 | ₩20,800 | -1.42% | 1.1만 |
|---|
| 2025.10.22 | ₩21,000 | ₩21,150 | ₩20,450 | ₩20,900 | -0.48% | 9.2천 |
|---|
| 2025.10.21 | ₩20,550 | ₩21,200 | ₩20,550 | ₩20,900 | +1.70% | 1.4만 |
|---|
| 2025.10.20 | ₩20,250 | ₩20,700 | ₩20,250 | ₩20,650 | +1.98% | 7.9천 |
|---|
| 2025.10.17 | ₩20,450 | ₩20,500 | ₩19,990 | ₩20,350 | -0.49% | 1.3만 |
|---|
| 2025.10.16 | ₩20,800 | ₩20,950 | ₩20,050 | ₩20,400 | -1.92% | 1.1만 |
|---|
| 2025.10.15 | ₩20,500 | ₩20,900 | ₩20,500 | ₩20,800 | +1.46% | 1만 |
|---|
| 2025.10.14 | ₩20,500 | ₩20,900 | ₩20,350 | ₩20,500 | 0.00% | 9.5천 |
|---|
| 2025.10.13 | ₩19,990 | ₩20,750 | ₩19,990 | ₩20,700 | +3.55% | 7.8천 |
|---|
| 2025.10.10 | ₩20,850 | ₩21,200 | ₩20,550 | ₩20,700 | -0.72% | 8.7천 |
|---|