시장 데이터를 불러오는 중
전체 종목
다날 과거 주가
064260.KQ · KOSDAQ
주요 제품·사업: 모바일콘텐츠 및 유무선전화결제
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
064260.KQ · KOSDAQ
주요 제품·사업: 모바일콘텐츠 및 유무선전화결제
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,500 | ₩4,510 | ₩4,380 | ₩4,450 | -1.11% | 49만 |
| 2026.10.07 | ₩4,665 | ₩4,670 | ₩4,530 | ₩4,530 | -2.89% | 50만 |
| 2026.10.06 | ₩4,570 | ₩4,740 | ₩4,510 | ₩4,665 | +2.08% | 110.4만 |
| 2026.10.02 | ₩4,475 | ₩4,585 | ₩4,415 | ₩4,550 | +1.68% | 80.8만 |
| 2026.10.01 | ₩4,340 | ₩4,470 | ₩4,310 | ₩4,470 | +3.00% | 49.4만 |
| 2026.09.30 | ₩4,350 | ₩4,435 | ₩4,335 | ₩4,340 | -0.23% | 37.8만 |
| 2026.09.29 | ₩4,415 | ₩4,440 | ₩4,325 | ₩4,335 | -1.81% | 61.7만 |
| 2026.09.28 | ₩4,375 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,315 |
| ₩4,475 |
| +2.29% |
| 76.9만 |
| 2026.09.23 | ₩4,400 | ₩4,435 | ₩4,345 | ₩4,370 | -0.68% | 53.3만 |
|---|
| 2026.09.22 | ₩4,490 | ₩4,685 | ₩4,365 | ₩4,380 | -2.45% | 170.6만 |
|---|
| 2026.09.21 | ₩4,345 | ₩4,540 | ₩4,340 | ₩4,405 | +1.38% | 213.4만 |
|---|
| 2026.09.18 | ₩4,550 | ₩4,645 | ₩4,445 | ₩4,445 | -2.31% | 234.2만 |
|---|
| 2026.09.17 | ₩4,440 | ₩4,565 | ₩4,420 | ₩4,500 | +1.35% | 83.4만 |
|---|
| 2026.09.16 | ₩4,660 | ₩4,730 | ₩4,370 | ₩4,445 | -4.61% | 257.7만 |
|---|
| 2026.09.15 | ₩5,120 | ₩5,130 | ₩4,885 | ₩4,950 | -3.32% | 123.5만 |
|---|
| 2026.09.14 | ₩4,945 | ₩5,040 | ₩4,865 | ₩4,975 | +0.61% | 87.3만 |
|---|
| 2026.09.11 | ₩4,930 | ₩5,040 | ₩4,870 | ₩4,980 | +1.01% | 53.9만 |
|---|
| 2026.09.10 | ₩5,010 | ₩5,070 | ₩4,950 | ₩5,010 | 0.00% | 66.1만 |
|---|
| 2026.09.09 | ₩4,955 | ₩5,130 | ₩4,910 | ₩5,120 | +3.33% | 101.9만 |
|---|
| 2026.09.08 | ₩5,060 | ₩5,060 | ₩4,960 | ₩4,960 | -1.98% | 92.6만 |
|---|
| 2026.09.07 | ₩5,190 | ₩5,210 | ₩5,050 | ₩5,070 | -2.31% | 110.9만 |
|---|
| 2026.09.04 | ₩5,200 | ₩5,450 | ₩5,150 | ₩5,200 | 0.00% | 371.8만 |
|---|
| 2026.09.03 | ₩5,050 | ₩5,080 | ₩4,845 | ₩4,905 | -2.87% | 108.1만 |
|---|
| 2026.09.02 | ₩4,990 | ₩5,210 | ₩4,975 | ₩5,000 | +0.20% | 108.6만 |
|---|
| 2026.09.01 | ₩5,410 | ₩5,430 | ₩5,160 | ₩5,200 | -3.88% | 171만 |
|---|
| 2026.08.31 | ₩5,300 | ₩5,340 | ₩5,180 | ₩5,300 | 0.00% | 145.3만 |
|---|
| 2026.08.28 | ₩5,600 | ₩5,720 | ₩5,450 | ₩5,550 | -0.89% | 537.7만 |
|---|
| 2026.08.27 | ₩5,360 | ₩5,660 | ₩5,210 | ₩5,360 | 0.00% | 267.1만 |
|---|
| 2026.08.26 | ₩5,360 | ₩5,470 | ₩5,250 | ₩5,350 | -0.19% | 194.8만 |
|---|
| 2026.08.25 | ₩5,340 | ₩5,570 | ₩5,120 | ₩5,470 | +2.43% | 609.4만 |
|---|
| 2026.08.24 | ₩5,280 | ₩5,730 | ₩5,230 | ₩5,250 | -0.57% | 812만 |
|---|
| 2026.08.21 | ₩5,370 | ₩5,880 | ₩5,130 | ₩5,130 | -4.47% | 1976.5만 |
|---|
| 2026.08.20 | ₩4,950 | ₩5,610 | ₩4,945 | ₩5,090 | +2.83% | 1655.5만 |
|---|
| 2026.08.19 | ₩4,655 | ₩4,780 | ₩4,605 | ₩4,645 | -0.21% | 91.1만 |
|---|
| 2026.08.18 | ₩5,070 | ₩5,070 | ₩4,770 | ₩4,810 | -5.13% | 135.7만 |
|---|
| 2026.08.14 | ₩5,100 | ₩5,450 | ₩5,000 | ₩5,060 | -0.78% | 360.2만 |
|---|
| 2026.08.13 | ₩4,965 | ₩5,110 | ₩4,825 | ₩5,020 | +1.11% | 289.8만 |
|---|
| 2026.08.12 | ₩4,925 | ₩4,970 | ₩4,820 | ₩4,940 | +0.30% | 126.7만 |
|---|
| 2026.08.11 | ₩4,910 | ₩5,000 | ₩4,820 | ₩4,920 | +0.20% | 191.1만 |
|---|
| 2026.08.10 | ₩4,585 | ₩5,160 | ₩4,570 | ₩4,950 | +7.96% | 640.1만 |
|---|
| 2026.08.07 | ₩4,695 | ₩4,730 | ₩4,445 | ₩4,540 | -3.30% | 134.1만 |
|---|
| 2026.08.06 | ₩5,000 | ₩5,000 | ₩4,655 | ₩4,710 | -5.80% | 222.7만 |
|---|
| 2026.08.05 | ₩4,855 | ₩4,965 | ₩4,710 | ₩4,875 | +0.41% | 446.9만 |
|---|
| 2026.08.04 | ₩4,640 | ₩4,805 | ₩4,590 | ₩4,805 | +3.56% | 330.3만 |
|---|
| 2026.08.03 | ₩4,455 | ₩4,645 | ₩4,355 | ₩4,575 | +2.69% | 253.6만 |
|---|
| 2026.07.31 | ₩4,380 | ₩4,620 | ₩4,320 | ₩4,520 | +3.20% | 561.8만 |
|---|
| 2026.07.30 | ₩4,300 | ₩4,455 | ₩4,100 | ₩4,225 | -1.74% | 377.1만 |
|---|
| 2026.07.29 | ₩4,185 | ₩4,850 | ₩4,185 | ₩4,410 | +5.38% | 2011.4만 |
|---|
| 2026.07.28 | ₩4,495 | ₩4,890 | ₩4,150 | ₩4,155 | -7.56% | 574.3만 |
|---|
| 2026.07.27 | ₩4,430 | ₩5,070 | ₩4,275 | ₩4,590 | +3.61% | 1697.2만 |
|---|
| 2026.07.24 | ₩4,520 | ₩4,795 | ₩4,330 | ₩4,360 | -3.54% | 345.1만 |
|---|
| 2026.07.23 | ₩3,945 | ₩5,100 | ₩3,945 | ₩4,635 | +17.49% | 1742만 |
|---|
| 2026.07.22 | ₩4,130 | ₩4,250 | ₩3,850 | ₩3,930 | -4.84% | 72.4만 |
|---|
| 2026.07.21 | ₩3,910 | ₩3,950 | ₩3,805 | ₩3,945 | +0.90% | 61.3만 |
|---|
| 2026.07.20 | ₩4,000 | ₩4,050 | ₩3,885 | ₩3,900 | -2.50% | 53.5만 |
|---|
| 2026.07.16 | ₩4,220 | ₩4,240 | ₩4,050 | ₩4,090 | -3.08% | 37만 |
|---|
| 2026.07.15 | ₩4,130 | ₩4,305 | ₩4,100 | ₩4,220 | +2.18% | 50.9만 |
|---|
| 2026.07.14 | ₩4,070 | ₩4,130 | ₩3,880 | ₩4,030 | -0.98% | 63.4만 |
|---|
| 2026.07.13 | ₩4,400 | ₩4,720 | ₩4,065 | ₩4,070 | -7.50% | 59.9만 |
|---|
| 2026.07.10 | ₩4,005 | ₩4,450 | ₩4,005 | ₩4,370 | +9.11% | 67.4만 |
|---|
| 2026.07.09 | ₩3,930 | ₩4,140 | ₩3,895 | ₩3,980 | +1.27% | 48.7만 |
|---|
| 2026.07.08 | ₩4,050 | ₩4,230 | ₩3,935 | ₩3,960 | -2.22% | 49.9만 |
|---|
| 2026.07.07 | ₩4,205 | ₩4,330 | ₩4,080 | ₩4,165 | -0.95% | 46.5만 |
|---|
| 2026.07.06 | ₩4,305 | ₩4,410 | ₩4,195 | ₩4,260 | -1.05% | 47.3만 |
|---|
| 2026.07.03 | ₩4,225 | ₩4,325 | ₩4,035 | ₩4,305 | +1.89% | 49.5만 |
|---|
| 2026.07.02 | ₩4,355 | ₩4,420 | ₩4,205 | ₩4,240 | -2.64% | 57.8만 |
|---|
| 2026.07.01 | ₩4,300 | ₩4,495 | ₩4,225 | ₩4,430 | +3.02% | 44.6만 |
|---|
| 2026.06.30 | ₩4,425 | ₩4,550 | ₩4,305 | ₩4,305 | -2.71% | 36.9만 |
|---|
| 2026.06.29 | ₩4,075 | ₩4,485 | ₩4,075 | ₩4,475 | +9.82% | 66.1만 |
|---|
| 2026.06.26 | ₩4,350 | ₩4,365 | ₩4,015 | ₩4,090 | -5.98% | 86.1만 |
|---|
| 2026.06.25 | ₩4,470 | ₩4,570 | ₩4,375 | ₩4,375 | -2.13% | 62.4만 |
|---|
| 2026.06.24 | ₩4,455 | ₩4,635 | ₩4,350 | ₩4,465 | +0.22% | 89.1만 |
|---|
| 2026.06.23 | ₩4,815 | ₩4,925 | ₩4,500 | ₩4,500 | -6.54% | 95.7만 |
|---|
| 2026.06.22 | ₩5,060 | ₩5,100 | ₩4,780 | ₩4,925 | -2.67% | 88.7만 |
|---|
| 2026.06.19 | ₩5,150 | ₩5,170 | ₩4,805 | ₩4,975 | -3.40% | 105.6만 |
|---|
| 2026.06.18 | ₩5,400 | ₩5,400 | ₩5,120 | ₩5,150 | -4.63% | 49.1만 |
|---|
| 2026.06.17 | ₩5,400 | ₩5,490 | ₩5,200 | ₩5,400 | 0.00% | 45.8만 |
|---|
| 2026.06.16 | ₩5,490 | ₩5,590 | ₩5,340 | ₩5,390 | -1.82% | 61.4만 |
|---|
| 2026.06.15 | ₩5,470 | ₩5,540 | ₩5,300 | ₩5,390 | -1.46% | 53.4만 |
|---|
| 2026.06.12 | ₩5,200 | ₩5,350 | ₩5,110 | ₩5,320 | +2.31% | 84.1만 |
|---|
| 2026.06.11 | ₩4,910 | ₩5,020 | ₩4,850 | ₩5,020 | +2.24% | 76.6만 |
|---|
| 2026.06.10 | ₩5,100 | ₩5,270 | ₩4,955 | ₩5,080 | -0.39% | 148 |
|---|
| 2026.06.09 | ₩4,980 | ₩5,250 | ₩4,980 | ₩5,230 | +5.02% | 98.1만 |
|---|
| 2026.06.08 | ₩5,000 | ₩5,300 | ₩4,955 | ₩4,980 | -0.40% | 135.8만 |
|---|
| 2026.06.05 | ₩5,700 | ₩5,840 | ₩5,410 | ₩5,490 | -3.68% | 92.7만 |
|---|
| 2026.06.04 | ₩5,600 | ₩5,840 | ₩5,600 | ₩5,710 | +1.96% | 69.1만 |
|---|
| 2026.06.02 | ₩5,900 | ₩5,920 | ₩5,610 | ₩5,770 | -2.20% | 135.5만 |
|---|
| 2026.06.01 | ₩6,160 | ₩6,300 | ₩5,940 | ₩5,980 | -2.92% | 138.4만 |
|---|
| 2026.05.29 | ₩6,140 | ₩6,280 | ₩5,960 | ₩6,160 | +0.33% | 131.1만 |
|---|
| 2026.05.28 | ₩6,290 | ₩6,340 | ₩5,940 | ₩6,120 | -2.70% | 103.9만 |
|---|
| 2026.05.27 | ₩6,610 | ₩6,680 | ₩6,280 | ₩6,290 | -4.84% | 128.8만 |
|---|
| 2026.05.26 | ₩6,900 | ₩6,910 | ₩6,600 | ₩6,670 | -3.33% | 106.8만 |
|---|
| 2026.05.22 | ₩6,580 | ₩6,880 | ₩6,580 | ₩6,830 | +3.80% | 127.9만 |
|---|
| 2026.05.21 | ₩6,250 | ₩6,600 | ₩6,250 | ₩6,510 | +4.16% | 93.9만 |
|---|
| 2026.05.20 | ₩6,350 | ₩6,410 | ₩6,100 | ₩6,120 | -3.62% | 88.5만 |
|---|
| 2026.05.19 | ₩6,520 | ₩6,670 | ₩6,350 | ₩6,400 | -1.84% | 92.9만 |
|---|
| 2026.05.18 | ₩6,660 | ₩6,660 | ₩6,380 | ₩6,580 | -1.20% | 114.6만 |
|---|
| 2026.05.15 | ₩7,450 | ₩7,540 | ₩6,550 | ₩6,660 | -10.60% | 278.3만 |
|---|
| 2026.05.14 | ₩7,040 | ₩7,220 | ₩7,000 | ₩7,170 | +1.85% | 143.3만 |
|---|
| 2026.05.13 | ₩7,070 | ₩7,200 | ₩6,950 | ₩7,010 | -0.85% | 152.8만 |
|---|
| 2026.05.12 | ₩7,680 | ₩7,960 | ₩6,920 | ₩7,070 | -7.94% | 470.4만 |
|---|
| 2026.05.11 | ₩7,310 | ₩7,600 | ₩7,230 | ₩7,320 | +0.14% | 257.2만 |
|---|
| 2026.05.08 | ₩7,430 | ₩7,460 | ₩7,200 | ₩7,260 | -2.29% | 209.8만 |
|---|
| 2026.05.07 | ₩7,920 | ₩7,930 | ₩7,450 | ₩7,500 | -5.30% | 321.4만 |
|---|
| 2026.05.06 | ₩7,810 | ₩8,640 | ₩7,750 | ₩8,000 | +2.43% | 2723.6만 |
|---|
| 2026.05.04 | ₩7,390 | ₩7,580 | ₩7,380 | ₩7,430 | +0.54% | 131.3만 |
|---|
| 2026.04.30 | ₩7,590 | ₩7,630 | ₩7,310 | ₩7,330 | -3.43% | 164.4만 |
|---|
| 2026.04.29 | ₩7,690 | ₩7,750 | ₩7,530 | ₩7,590 | -1.30% | 130.8만 |
|---|
| 2026.04.28 | ₩7,650 | ₩8,050 | ₩7,590 | ₩7,650 | 0.00% | 455.7만 |
|---|
| 2026.04.27 | ₩7,760 | ₩7,760 | ₩7,620 | ₩7,650 | -1.42% | 160.2만 |
|---|
| 2026.04.24 | ₩7,680 | ₩7,900 | ₩7,610 | ₩7,720 | +0.52% | 163.8만 |
|---|
| 2026.04.23 | ₩7,900 | ₩7,910 | ₩7,600 | ₩7,700 | -2.53% | 225.7만 |
|---|
| 2026.04.22 | ₩7,800 | ₩7,820 | ₩7,510 | ₩7,740 | -0.77% | 226.9만 |
|---|
| 2026.04.21 | ₩7,970 | ₩8,080 | ₩7,860 | ₩7,880 | -1.13% | 221.3만 |
|---|
| 2026.04.20 | ₩8,070 | ₩8,250 | ₩7,870 | ₩7,890 | -2.23% | 282만 |
|---|
| 2026.04.17 | ₩8,260 | ₩8,560 | ₩8,010 | ₩8,010 | -3.03% | 698.1만 |
|---|
| 2026.04.16 | ₩8,210 | ₩8,380 | ₩8,010 | ₩8,190 | -0.24% | 771.2만 |
|---|
| 2026.04.15 | ₩7,980 | ₩8,680 | ₩7,930 | ₩8,090 | +1.38% | 2317.8만 |
|---|
| 2026.04.14 | ₩8,150 | ₩8,380 | ₩7,840 | ₩7,870 | -3.44% | 887.1만 |
|---|
| 2026.04.13 | ₩7,860 | ₩8,520 | ₩7,730 | ₩7,970 | +1.40% | 1252.2만 |
|---|
| 2026.04.10 | ₩7,000 | ₩8,650 | ₩6,990 | ₩7,960 | +13.71% | 4636.2만 |
|---|
| 2026.04.09 | ₩7,410 | ₩7,610 | ₩7,140 | ₩7,160 | -3.37% | 587.1만 |
|---|
| 2026.04.08 | ₩7,250 | ₩7,760 | ₩7,190 | ₩7,480 | +3.17% | 1496.8만 |
|---|
| 2026.04.07 | ₩8,460 | ₩8,670 | ₩6,940 | ₩7,070 | -16.43% | 3099.7만 |
|---|
| 2026.04.06 | ₩6,010 | ₩7,800 | ₩6,000 | ₩7,800 | +29.78% | 742.8만 |
|---|
| 2026.04.03 | ₩6,000 | ₩6,090 | ₩5,940 | ₩6,000 | 0.00% | 61.4만 |
|---|
| 2026.04.02 | ₩6,370 | ₩6,410 | ₩5,760 | ₩5,870 | -7.85% | 150.6만 |
|---|
| 2026.04.01 | ₩6,100 | ₩6,320 | ₩6,100 | ₩6,300 | +3.28% | 85만 |
|---|
| 2026.03.31 | ₩6,110 | ₩6,200 | ₩5,930 | ₩5,960 | -2.45% | 97.9만 |
|---|
| 2026.03.30 | ₩6,120 | ₩6,230 | ₩6,000 | ₩6,180 | +0.98% | 84만 |
|---|
| 2026.03.27 | ₩6,220 | ₩6,470 | ₩6,120 | ₩6,380 | +2.57% | 130.3만 |
|---|
| 2026.03.26 | ₩6,700 | ₩6,720 | ₩6,380 | ₩6,380 | -4.78% | 133.3만 |
|---|
| 2026.03.25 | ₩6,720 | ₩6,840 | ₩6,500 | ₩6,730 | +0.15% | 179.8만 |
|---|
| 2026.03.24 | ₩6,930 | ₩7,040 | ₩6,510 | ₩6,720 | -3.03% | 136만 |
|---|
| 2026.03.23 | ₩7,100 | ₩7,140 | ₩6,700 | ₩6,700 | -5.63% | 148만 |
|---|
| 2026.03.20 | ₩7,150 | ₩7,420 | ₩7,090 | ₩7,310 | +2.24% | 134.2만 |
|---|
| 2026.03.19 | ₩7,150 | ₩7,250 | ₩7,080 | ₩7,110 | -0.56% | 122.2만 |
|---|
| 2026.03.18 | ₩7,520 | ₩7,580 | ₩7,360 | ₩7,390 | -1.73% | 113.9만 |
|---|
| 2026.03.17 | ₩7,400 | ₩7,650 | ₩7,340 | ₩7,410 | +0.14% | 170.2만 |
|---|
| 2026.03.16 | ₩7,300 | ₩7,300 | ₩7,150 | ₩7,200 | -1.37% | 93만 |
|---|
| 2026.03.13 | ₩7,240 | ₩7,400 | ₩7,030 | ₩7,300 | +0.83% | 99.2만 |
|---|
| 2026.03.12 | ₩7,500 | ₩7,510 | ₩7,270 | ₩7,370 | -1.73% | 97.7만 |
|---|
| 2026.03.11 | ₩7,510 | ₩7,720 | ₩7,330 | ₩7,500 | -0.13% | 183.4만 |
|---|
| 2026.03.10 | ₩7,510 | ₩7,610 | ₩7,220 | ₩7,310 | -2.66% | 168.2만 |
|---|
| 2026.03.09 | ₩7,160 | ₩7,300 | ₩6,870 | ₩7,150 | -0.14% | 191.2만 |
|---|
| 2026.03.06 | ₩7,580 | ₩7,770 | ₩7,310 | ₩7,670 | +1.19% | 222.7만 |
|---|
| 2026.03.05 | ₩7,000 | ₩8,190 | ₩7,000 | ₩7,580 | +8.29% | 764.9만 |
|---|
| 2026.03.04 | ₩7,400 | ₩7,550 | ₩6,310 | ₩6,440 | -12.97% | 446.2만 |
|---|
| 2026.03.03 | ₩8,260 | ₩8,590 | ₩7,750 | ₩7,780 | -5.81% | 353.2만 |
|---|
| 2026.02.27 | ₩8,660 | ₩8,830 | ₩8,450 | ₩8,480 | -2.08% | 313.4만 |
|---|
| 2026.02.26 | ₩9,190 | ₩9,370 | ₩8,600 | ₩8,630 | -6.09% | 1060.1만 |
|---|
| 2026.02.25 | ₩8,700 | ₩8,710 | ₩8,370 | ₩8,430 | -3.10% | 251.1만 |
|---|
| 2026.02.24 | ₩8,850 | ₩8,910 | ₩8,590 | ₩8,700 | -1.69% | 218만 |
|---|
| 2026.02.23 | ₩9,030 | ₩9,320 | ₩8,710 | ₩8,830 | -2.21% | 545.1만 |
|---|
| 2026.02.20 | ₩8,730 | ₩9,230 | ₩8,600 | ₩8,890 | +1.83% | 630.3만 |
|---|
| 2026.02.19 | ₩8,580 | ₩8,810 | ₩8,490 | ₩8,720 | +1.63% | 261.9만 |
|---|
| 2026.02.13 | ₩8,610 | ₩8,720 | ₩8,330 | ₩8,440 | -1.97% | 279.6만 |
|---|
| 2026.02.12 | ₩8,810 | ₩8,960 | ₩8,570 | ₩8,630 | -2.04% | 241.6만 |
|---|
| 2026.02.11 | ₩8,970 | ₩8,990 | ₩8,530 | ₩8,700 | -3.01% | 304.1만 |
|---|
| 2026.02.10 | ₩9,030 | ₩9,400 | ₩8,820 | ₩8,910 | -1.33% | 394.6만 |
|---|
| 2026.02.09 | ₩8,670 | ₩9,460 | ₩8,670 | ₩9,010 | +3.92% | 1048만 |
|---|
| 2026.02.06 | ₩8,350 | ₩9,240 | ₩8,130 | ₩8,550 | +2.40% | 890.2만 |
|---|
| 2026.02.05 | ₩9,510 | ₩9,570 | ₩8,720 | ₩8,810 | -7.36% | 588.9만 |
|---|
| 2026.02.04 | ₩9,570 | ₩9,760 | ₩9,350 | ₩9,510 | -0.63% | 615.5만 |
|---|
| 2026.02.03 | ₩9,180 | ₩10,060 | ₩9,180 | ₩9,620 | +4.79% | 2288.2만 |
|---|
| 2026.02.02 | ₩9,490 | ₩9,640 | ₩8,900 | ₩9,070 | -4.43% | 929만 |
|---|
| 2026.01.30 | ₩9,250 | ₩9,580 | ₩9,070 | ₩9,230 | -0.22% | 1022.1만 |
|---|
| 2026.01.29 | ₩9,010 | ₩9,550 | ₩8,840 | ₩9,310 | +3.33% | 1658.5만 |
|---|
| 2026.01.28 | ₩9,980 | ₩10,270 | ₩8,930 | ₩8,980 | -10.02% | 2858.2만 |
|---|
| 2026.01.27 | ₩9,560 | ₩10,700 | ₩9,540 | ₩9,860 | +3.14% | 4596.8만 |
|---|
| 2026.01.26 | ₩10,150 | ₩10,630 | ₩9,140 | ₩9,800 | -3.45% | 9555.9만 |
|---|
| 2026.01.23 | ₩6,920 | ₩8,900 | ₩6,910 | ₩8,900 | +28.61% | 5955.4만 |
|---|
| 2026.01.22 | ₩6,820 | ₩7,100 | ₩6,730 | ₩6,850 | +0.44% | 237.6만 |
|---|
| 2026.01.21 | ₩6,980 | ₩6,990 | ₩6,630 | ₩6,810 | -2.44% | 321.7만 |
|---|
| 2026.01.20 | ₩6,800 | ₩7,440 | ₩6,780 | ₩7,120 | +4.71% | 954.9만 |
|---|
| 2026.01.19 | ₩6,860 | ₩6,900 | ₩6,710 | ₩6,810 | -0.73% | 150.7만 |
|---|
| 2026.01.16 | ₩7,020 | ₩7,310 | ₩6,830 | ₩6,850 | -2.42% | 314.3만 |
|---|
| 2026.01.15 | ₩6,910 | ₩7,030 | ₩6,880 | ₩6,990 | +1.16% | 147.1만 |
|---|
| 2026.01.14 | ₩7,100 | ₩7,150 | ₩6,960 | ₩6,970 | -1.83% | 174.2만 |
|---|
| 2026.01.13 | ₩7,010 | ₩7,150 | ₩6,830 | ₩7,110 | +1.43% | 236.3만 |
|---|
| 2026.01.12 | ₩7,130 | ₩7,280 | ₩6,900 | ₩6,990 | -1.96% | 222만 |
|---|
| 2026.01.09 | ₩6,880 | ₩7,300 | ₩6,880 | ₩7,120 | +3.49% | 304만 |
|---|
| 2026.01.08 | ₩7,000 | ₩7,040 | ₩6,780 | ₩6,860 | -2.00% | 168.1만 |
|---|
| 2026.01.07 | ₩7,510 | ₩7,550 | ₩6,850 | ₩7,000 | -6.79% | 330만 |
|---|
| 2026.01.06 | ₩7,480 | ₩7,530 | ₩7,330 | ₩7,450 | -0.40% | 221.2만 |
|---|
| 2026.01.05 | ₩7,330 | ₩7,450 | ₩7,220 | ₩7,400 | +0.95% | 188.5만 |
|---|
| 2026.01.02 | ₩7,200 | ₩7,400 | ₩7,090 | ₩7,340 | +1.94% | 159.7만 |
|---|
| 2025.12.30 | ₩7,300 | ₩7,430 | ₩7,170 | ₩7,200 | -1.37% | 113.1만 |
|---|
| 2025.12.29 | ₩7,030 | ₩7,480 | ₩7,010 | ₩7,380 | +4.98% | 243.1만 |
|---|
| 2025.12.26 | ₩7,280 | ₩7,450 | ₩7,090 | ₩7,090 | -2.61% | 154.1만 |
|---|
| 2025.12.24 | ₩7,510 | ₩7,530 | ₩7,200 | ₩7,290 | -2.93% | 211.2만 |
|---|
| 2025.12.23 | ₩7,500 | ₩7,870 | ₩7,380 | ₩7,550 | +0.67% | 795.1만 |
|---|
| 2025.12.22 | ₩7,630 | ₩7,730 | ₩7,320 | ₩7,500 | -1.70% | 621.1만 |
|---|
| 2025.12.19 | ₩6,930 | ₩7,550 | ₩6,730 | ₩7,410 | +6.93% | 772.5만 |
|---|
| 2025.12.18 | ₩6,600 | ₩7,700 | ₩6,540 | ₩6,930 | +5.00% | 1402.8만 |
|---|
| 2025.12.17 | ₩6,790 | ₩7,130 | ₩6,680 | ₩6,740 | -0.74% | 334.1만 |
|---|
| 2025.12.16 | ₩6,950 | ₩6,970 | ₩6,520 | ₩6,550 | -5.76% | 280만 |
|---|
| 2025.12.15 | ₩7,120 | ₩7,160 | ₩7,010 | ₩7,070 | -0.70% | 166.8만 |
|---|
| 2025.12.12 | ₩7,210 | ₩7,390 | ₩7,060 | ₩7,280 | +0.97% | 368.8만 |
|---|
| 2025.12.11 | ₩7,020 | ₩7,490 | ₩7,000 | ₩7,200 | +2.56% | 984.8만 |
|---|
| 2025.12.10 | ₩6,450 | ₩7,270 | ₩6,450 | ₩7,160 | +11.01% | 1678.4만 |
|---|
| 2025.12.09 | ₩6,580 | ₩6,640 | ₩6,410 | ₩6,450 | -1.98% | 240.4만 |
|---|
| 2025.12.08 | ₩6,880 | ₩6,890 | ₩6,520 | ₩6,600 | -4.07% | 314만 |
|---|
| 2025.12.05 | ₩6,920 | ₩7,770 | ₩6,760 | ₩6,800 | -1.73% | 2087.4만 |
|---|
| 2025.12.04 | ₩6,800 | ₩6,950 | ₩6,740 | ₩6,790 | -0.15% | 96.3만 |
|---|
| 2025.12.03 | ₩6,860 | ₩6,920 | ₩6,740 | ₩6,820 | -0.58% | 110.4만 |
|---|
| 2025.12.02 | ₩6,880 | ₩6,900 | ₩6,720 | ₩6,760 | -1.74% | 101.4만 |
|---|
| 2025.12.01 | ₩7,000 | ₩7,190 | ₩6,850 | ₩6,940 | -0.86% | 197.7만 |
|---|
| 2025.11.28 | ₩6,730 | ₩6,930 | ₩6,700 | ₩6,930 | +2.97% | 106.8만 |
|---|
| 2025.11.27 | ₩6,780 | ₩6,880 | ₩6,690 | ₩6,740 | -0.59% | 92.9만 |
|---|
| 2025.11.26 | ₩6,570 | ₩6,820 | ₩6,540 | ₩6,740 | +2.59% | 101.8만 |
|---|
| 2025.11.25 | ₩6,700 | ₩6,840 | ₩6,510 | ₩6,570 | -1.94% | 89.4만 |
|---|
| 2025.11.24 | ₩6,790 | ₩6,860 | ₩6,590 | ₩6,630 | -2.36% | 131.3만 |
|---|
| 2025.11.21 | ₩6,540 | ₩6,700 | ₩6,500 | ₩6,580 | +0.61% | 102.6만 |
|---|
| 2025.11.20 | ₩6,600 | ₩6,820 | ₩6,600 | ₩6,740 | +2.12% | 123.6만 |
|---|
| 2025.11.19 | ₩6,580 | ₩6,700 | ₩6,430 | ₩6,580 | 0.00% | 123.7만 |
|---|
| 2025.11.18 | ₩6,710 | ₩6,850 | ₩6,570 | ₩6,600 | -1.64% | 141만 |
|---|
| 2025.11.17 | ₩6,850 | ₩6,900 | ₩6,670 | ₩6,850 | 0.00% | 115.9만 |
|---|
| 2025.11.14 | ₩6,900 | ₩7,110 | ₩6,640 | ₩6,800 | -1.45% | 170.4만 |
|---|
| 2025.11.13 | ₩7,000 | ₩7,160 | ₩6,920 | ₩7,020 | +0.29% | 241.5만 |
|---|
| 2025.11.12 | ₩6,760 | ₩7,100 | ₩6,730 | ₩7,050 | +4.29% | 497.5만 |
|---|
| 2025.11.11 | ₩7,580 | ₩7,650 | ₩6,520 | ₩6,700 | -11.61% | 946.4만 |
|---|
| 2025.11.10 | ₩7,430 | ₩7,660 | ₩7,430 | ₩7,610 | +2.42% | 142.1만 |
|---|
| 2025.11.07 | ₩7,400 | ₩7,580 | ₩7,240 | ₩7,340 | -0.81% | 170.6만 |
|---|
| 2025.11.06 | ₩7,680 | ₩7,950 | ₩7,470 | ₩7,610 | -0.91% | 261.9만 |
|---|
| 2025.11.05 | ₩7,650 | ₩7,740 | ₩7,380 | ₩7,590 | -0.78% | 226만 |
|---|
| 2025.11.04 | ₩7,810 | ₩7,950 | ₩7,700 | ₩7,750 | -0.77% | 210.5만 |
|---|
| 2025.11.03 | ₩7,990 | ₩8,220 | ₩7,720 | ₩7,880 | -1.38% | 370.7만 |
|---|
| 2025.10.31 | ₩8,040 | ₩8,350 | ₩8,030 | ₩8,060 | +0.25% | 308.9만 |
|---|
| 2025.10.30 | ₩8,860 | ₩8,860 | ₩8,350 | ₩8,370 | -5.53% | 346.2만 |
|---|
| 2025.10.29 | ₩9,010 | ₩9,190 | ₩8,810 | ₩8,860 | -1.66% | 390.3만 |
|---|
| 2025.10.28 | ₩9,050 | ₩9,190 | ₩8,870 | ₩8,960 | -0.99% | 300만 |
|---|
| 2025.10.27 | ₩8,870 | ₩9,070 | ₩8,860 | ₩8,950 | +0.90% | 224.6만 |
|---|
| 2025.10.24 | ₩9,050 | ₩9,180 | ₩8,840 | ₩8,860 | -2.10% | 180.3만 |
|---|
| 2025.10.23 | ₩8,830 | ₩9,250 | ₩8,750 | ₩8,990 | +1.81% | 267.9만 |
|---|
| 2025.10.22 | ₩9,100 | ₩9,200 | ₩8,700 | ₩8,960 | -1.54% | 250만 |
|---|
| 2025.10.21 | ₩9,080 | ₩9,550 | ₩8,980 | ₩9,000 | -0.88% | 467.4만 |
|---|
| 2025.10.20 | ₩8,910 | ₩9,100 | ₩8,860 | ₩8,980 | +0.79% | 216.8만 |
|---|
| 2025.10.17 | ₩9,250 | ₩9,470 | ₩8,920 | ₩8,940 | -3.35% | 389.9만 |
|---|
| 2025.10.16 | ₩9,630 | ₩9,800 | ₩9,300 | ₩9,350 | -2.91% | 457.1만 |
|---|
| 2025.10.15 | ₩10,310 | ₩10,330 | ₩9,630 | ₩9,720 | -5.72% | 1252.7만 |
|---|
| 2025.10.14 | ₩9,330 | ₩9,970 | ₩9,330 | ₩9,580 | +2.68% | 1111.6만 |
|---|
| 2025.10.13 | ₩9,840 | ₩10,020 | ₩9,230 | ₩9,230 | -6.20% | 657만 |
|---|
| 2025.10.10 | ₩9,990 | ₩10,250 | ₩9,870 | ₩10,110 | +1.20% | 550.5만 |
|---|