시장 데이터를 불러오는 중
전체 종목
에프앤가이드 과거 주가
에프앤가이드 · 064850.KQ · KOSDAQ
주요 제품·사업: 금융정보서비스, INDEX, 펀드평가 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
에프앤가이드 · 064850.KQ · KOSDAQ
주요 제품·사업: 금융정보서비스, INDEX, 펀드평가 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩20,350 | ₩21,000 | ₩20,300 | ₩20,550 | +0.98% | 2.4만 |
| 2026.10.07 | ₩20,250 | ₩21,050 | ₩19,760 | ₩20,450 | +0.99% | 5.1만 |
| 2026.10.06 | ₩21,150 | ₩21,700 | ₩20,150 | ₩20,350 | -3.78% | 4.2만 |
| 2026.10.02 | ₩21,150 | ₩21,850 | ₩21,000 | ₩21,050 | -0.47% | 2.4만 |
| 2026.10.01 | ₩19,930 | ₩21,300 | ₩19,830 | ₩21,100 | +5.87% | 4.6만 |
| 2026.09.30 | ₩20,800 | ₩21,400 | ₩19,820 | ₩19,850 | -4.57% | 3.7만 |
| 2026.09.29 | ₩20,350 | ₩21,550 | ₩19,460 | ₩20,800 | +2.21% | 7.5만 |
| 2026.09.28 | ₩20,300 | ₩20,750 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,930 |
| ₩20,450 |
| +0.74% |
| 9.5만 |
| 2026.09.23 | ₩18,690 | ₩20,200 | ₩18,690 | ₩19,880 | +6.37% | 5.1만 |
|---|
| 2026.09.22 | ₩19,180 | ₩19,690 | ₩18,610 | ₩18,630 | -2.87% | 3.9만 |
|---|
| 2026.09.21 | ₩18,280 | ₩19,290 | ₩17,900 | ₩19,000 | +3.94% | 5.5만 |
|---|
| 2026.09.18 | ₩17,450 | ₩18,190 | ₩17,450 | ₩18,050 | +3.44% | 1.1만 |
|---|
| 2026.09.17 | ₩17,200 | ₩18,670 | ₩17,200 | ₩17,400 | +1.16% | 4만 |
|---|
| 2026.09.16 | ₩16,840 | ₩17,540 | ₩16,770 | ₩17,200 | +2.14% | 1.6만 |
|---|
| 2026.09.15 | ₩17,320 | ₩17,800 | ₩16,790 | ₩16,840 | -2.77% | 9.9천 |
|---|
| 2026.09.14 | ₩17,500 | ₩17,690 | ₩17,070 | ₩17,420 | -0.46% | 8.7천 |
|---|
| 2026.09.11 | ₩17,980 | ₩17,980 | ₩17,350 | ₩17,500 | -2.67% | 8.6천 |
|---|
| 2026.09.10 | ₩17,440 | ₩18,250 | ₩17,010 | ₩17,960 | +2.98% | 4만 |
|---|
| 2026.09.09 | ₩17,840 | ₩17,870 | ₩17,100 | ₩17,440 | -2.24% | 2.4만 |
|---|
| 2026.09.08 | ₩16,750 | ₩18,410 | ₩16,650 | ₩17,720 | +5.79% | 5.9만 |
|---|
| 2026.09.07 | ₩17,260 | ₩17,760 | ₩16,750 | ₩16,750 | -2.95% | 2만 |
|---|
| 2026.09.04 | ₩15,840 | ₩17,390 | ₩15,810 | ₩17,230 | +8.78% | 4.4만 |
|---|
| 2026.09.03 | ₩15,800 | ₩15,990 | ₩15,260 | ₩15,540 | -1.65% | 2만 |
|---|
| 2026.09.02 | ₩16,130 | ₩16,130 | ₩15,730 | ₩15,750 | -2.36% | 5.9천 |
|---|
| 2026.09.01 | ₩16,300 | ₩16,800 | ₩15,900 | ₩16,130 | -1.04% | 4.1만 |
|---|
| 2026.08.31 | ₩16,370 | ₩16,450 | ₩14,740 | ₩16,400 | +0.18% | 2.2만 |
|---|
| 2026.08.28 | ₩16,700 | ₩16,750 | ₩16,000 | ₩16,370 | -1.98% | 1.6만 |
|---|
| 2026.08.27 | ₩16,880 | ₩17,340 | ₩16,510 | ₩16,540 | -2.01% | 2.9만 |
|---|
| 2026.08.26 | ₩17,120 | ₩17,350 | ₩16,200 | ₩16,710 | -2.39% | 1.4만 |
|---|
| 2026.08.25 | ₩16,650 | ₩17,060 | ₩16,120 | ₩16,960 | +1.86% | 5.9천 |
|---|
| 2026.08.24 | ₩16,400 | ₩16,980 | ₩16,240 | ₩16,650 | +1.52% | 2.5만 |
|---|
| 2026.08.21 | ₩17,270 | ₩17,270 | ₩15,940 | ₩16,400 | -5.04% | 2.1만 |
|---|
| 2026.08.20 | ₩17,250 | ₩17,590 | ₩16,890 | ₩17,270 | +0.12% | 3.4만 |
|---|
| 2026.08.19 | ₩18,210 | ₩18,210 | ₩16,890 | ₩16,890 | -7.25% | 1.7만 |
|---|
| 2026.08.18 | ₩19,000 | ₩19,600 | ₩18,210 | ₩18,220 | -4.11% | 5.2만 |
|---|
| 2026.08.14 | ₩18,340 | ₩19,140 | ₩18,340 | ₩18,810 | +2.56% | 2.4만 |
|---|
| 2026.08.13 | ₩18,190 | ₩19,600 | ₩18,090 | ₩18,330 | +0.77% | 7.7만 |
|---|
| 2026.08.12 | ₩18,090 | ₩18,450 | ₩17,620 | ₩18,190 | +0.55% | 3.7만 |
|---|
| 2026.08.11 | ₩17,510 | ₩17,980 | ₩16,650 | ₩17,980 | +2.68% | 7.2만 |
|---|
| 2026.08.10 | ₩17,000 | ₩18,150 | ₩17,000 | ₩17,600 | +3.53% | 5.6만 |
|---|
| 2026.08.07 | ₩17,460 | ₩17,650 | ₩16,730 | ₩16,730 | -4.18% | 4.3만 |
|---|
| 2026.08.06 | ₩17,190 | ₩17,740 | ₩16,950 | ₩17,460 | +1.57% | 2만 |
|---|
| 2026.08.05 | ₩18,220 | ₩18,230 | ₩17,480 | ₩17,570 | -3.57% | 2.2만 |
|---|
| 2026.08.04 | ₩17,040 | ₩18,180 | ₩16,930 | ₩17,700 | +3.87% | 4.3만 |
|---|
| 2026.08.03 | ₩16,550 | ₩17,940 | ₩16,040 | ₩16,960 | +2.48% | 4.1만 |
|---|
| 2026.07.31 | ₩17,080 | ₩17,080 | ₩16,020 | ₩16,560 | -3.04% | 4.9만 |
|---|
| 2026.07.30 | ₩14,740 | ₩16,210 | ₩14,740 | ₩15,540 | +5.43% | 3.7만 |
|---|
| 2026.07.29 | ₩17,070 | ₩17,590 | ₩14,320 | ₩14,740 | -13.65% | 12.7만 |
|---|
| 2026.07.28 | ₩18,400 | ₩18,680 | ₩17,000 | ₩17,030 | -7.45% | 5.7만 |
|---|
| 2026.07.27 | ₩19,100 | ₩19,100 | ₩18,350 | ₩18,680 | -2.20% | 4만 |
|---|
| 2026.07.24 | ₩21,300 | ₩21,300 | ₩18,660 | ₩19,000 | -10.80% | 8만 |
|---|
| 2026.07.23 | ₩21,200 | ₩22,050 | ₩20,450 | ₩21,300 | +0.47% | 11만 |
|---|
| 2026.07.22 | ₩21,000 | ₩23,100 | ₩20,900 | ₩21,200 | +0.95% | 7.8만 |
|---|
| 2026.07.21 | ₩21,000 | ₩21,450 | ₩18,710 | ₩20,750 | -1.19% | 18.9만 |
|---|
| 2026.07.20 | ₩21,000 | ₩21,150 | ₩18,940 | ₩19,800 | -5.71% | 9.7만 |
|---|
| 2026.07.16 | ₩22,800 | ₩22,800 | ₩20,950 | ₩21,200 | -7.02% | 2.4만 |
|---|
| 2026.07.15 | ₩21,700 | ₩23,650 | ₩21,200 | ₩22,900 | +5.53% | 4.7만 |
|---|
| 2026.07.14 | ₩21,000 | ₩21,550 | ₩19,390 | ₩21,050 | +0.24% | 5.4만 |
|---|
| 2026.07.13 | ₩24,400 | ₩24,950 | ₩20,200 | ₩20,800 | -14.75% | 5.9만 |
|---|
| 2026.07.10 | ₩23,100 | ₩25,100 | ₩23,100 | ₩24,600 | +6.49% | 1.7만 |
|---|
| 2026.07.09 | ₩20,850 | ₩23,100 | ₩20,050 | ₩23,100 | +10.79% | 3.6만 |
|---|
| 2026.07.08 | ₩23,000 | ₩23,000 | ₩20,000 | ₩20,650 | -10.22% | 4.3만 |
|---|
| 2026.07.07 | ₩25,000 | ₩25,150 | ₩22,550 | ₩23,100 | -7.60% | 3.5만 |
|---|
| 2026.07.06 | ₩26,000 | ₩26,750 | ₩24,500 | ₩25,000 | -3.85% | 2.2만 |
|---|
| 2026.07.03 | ₩27,150 | ₩27,950 | ₩24,450 | ₩26,750 | -1.47% | 2.6만 |
|---|
| 2026.07.02 | ₩25,300 | ₩27,450 | ₩24,800 | ₩27,000 | +6.72% | 5.7만 |
|---|
| 2026.07.01 | ₩28,350 | ₩29,150 | ₩26,400 | ₩27,800 | -1.94% | 6.3만 |
|---|
| 2026.06.30 | ₩28,300 | ₩31,350 | ₩27,200 | ₩29,850 | +5.48% | 29만 |
|---|
| 2026.06.29 | ₩25,650 | ₩28,000 | ₩25,200 | ₩27,700 | +7.99% | 7.5만 |
|---|
| 2026.06.26 | ₩26,050 | ₩27,500 | ₩24,000 | ₩25,700 | -1.34% | 13.4만 |
|---|
| 2026.06.25 | ₩26,350 | ₩27,450 | ₩26,000 | ₩27,000 | +2.47% | 7.7만 |
|---|
| 2026.06.24 | ₩26,050 | ₩27,100 | ₩24,800 | ₩26,350 | +1.15% | 6.3만 |
|---|
| 2026.06.23 | ₩27,400 | ₩29,250 | ₩25,600 | ₩26,050 | -4.93% | 11.1만 |
|---|
| 2026.06.22 | ₩25,100 | ₩28,850 | ₩25,100 | ₩27,700 | +10.36% | 17.9만 |
|---|
| 2026.06.19 | ₩26,700 | ₩26,700 | ₩25,100 | ₩25,600 | -4.12% | 20.6만 |
|---|
| 2026.06.18 | ₩24,800 | ₩27,200 | ₩24,800 | ₩26,500 | +6.85% | 17.4만 |
|---|
| 2026.06.17 | ₩25,100 | ₩25,600 | ₩24,400 | ₩25,250 | +0.60% | 8.1만 |
|---|
| 2026.06.16 | ₩25,250 | ₩26,300 | ₩24,600 | ₩25,100 | -0.59% | 6.7만 |
|---|
| 2026.06.15 | ₩24,650 | ₩27,000 | ₩24,000 | ₩25,250 | +2.43% | 6.4만 |
|---|
| 2026.06.12 | ₩24,600 | ₩25,800 | ₩24,250 | ₩24,600 | 0.00% | 5.6만 |
|---|
| 2026.06.11 | ₩24,850 | ₩24,850 | ₩22,900 | ₩24,150 | -2.82% | 16.6만 |
|---|
| 2026.06.10 | ₩23,200 | ₩25,600 | ₩22,650 | ₩24,900 | +7.33% | 8 |
|---|
| 2026.06.09 | ₩23,550 | ₩24,400 | ₩22,800 | ₩24,050 | +2.12% | 6.7만 |
|---|
| 2026.06.08 | ₩23,000 | ₩23,500 | ₩21,000 | ₩22,300 | -3.04% | 11.4만 |
|---|
| 2026.06.05 | ₩24,500 | ₩24,650 | ₩23,450 | ₩24,150 | -1.43% | 8.2만 |
|---|
| 2026.06.04 | ₩25,200 | ₩25,600 | ₩24,200 | ₩24,650 | -2.18% | 6.7만 |
|---|
| 2026.06.02 | ₩24,650 | ₩25,150 | ₩23,500 | ₩24,550 | -0.41% | 11만 |
|---|
| 2026.06.01 | ₩23,500 | ₩25,150 | ₩23,100 | ₩24,850 | +5.74% | 13.6만 |
|---|
| 2026.05.29 | ₩25,200 | ₩25,500 | ₩22,700 | ₩24,250 | -3.77% | 15.4만 |
|---|
| 2026.05.28 | ₩26,100 | ₩26,600 | ₩23,850 | ₩25,200 | -3.45% | 13.9만 |
|---|
| 2026.05.27 | ₩29,000 | ₩29,450 | ₩26,100 | ₩26,100 | -10.00% | 16.2만 |
|---|
| 2026.05.26 | ₩28,400 | ₩29,400 | ₩26,950 | ₩28,250 | -0.53% | 12.1만 |
|---|
| 2026.05.22 | ₩27,250 | ₩29,250 | ₩26,550 | ₩28,450 | +4.40% | 8.7만 |
|---|
| 2026.05.21 | ₩26,500 | ₩27,500 | ₩25,800 | ₩26,850 | +1.32% | 8.7만 |
|---|
| 2026.05.20 | ₩26,350 | ₩26,350 | ₩24,500 | ₩25,050 | -4.93% | 9.9만 |
|---|
| 2026.05.19 | ₩27,550 | ₩27,550 | ₩25,500 | ₩26,350 | -4.36% | 9만 |
|---|
| 2026.05.18 | ₩27,550 | ₩28,900 | ₩24,950 | ₩27,550 | 0.00% | 12.9만 |
|---|
| 2026.05.15 | ₩28,600 | ₩29,350 | ₩25,750 | ₩27,550 | -3.67% | 13만 |
|---|
| 2026.05.14 | ₩29,100 | ₩29,950 | ₩28,400 | ₩28,600 | -1.72% | 9.3만 |
|---|
| 2026.05.13 | ₩30,050 | ₩30,850 | ₩28,700 | ₩29,100 | -3.16% | 9.7만 |
|---|
| 2026.05.12 | ₩30,300 | ₩31,450 | ₩27,500 | ₩30,050 | -0.83% | 18.4만 |
|---|
| 2026.05.11 | ₩31,400 | ₩33,750 | ₩30,150 | ₩30,250 | -3.66% | 22만 |
|---|
| 2026.05.08 | ₩31,250 | ₩32,100 | ₩29,900 | ₩30,750 | -1.60% | 9만 |
|---|
| 2026.05.07 | ₩36,000 | ₩37,000 | ₩30,500 | ₩31,500 | -12.50% | 27.7만 |
|---|
| 2026.05.06 | ₩30,500 | ₩34,950 | ₩27,900 | ₩32,900 | +7.87% | 43.7만 |
|---|
| 2026.05.04 | ₩27,650 | ₩29,450 | ₩27,450 | ₩29,050 | +5.06% | 15.5만 |
|---|
| 2026.04.30 | ₩27,400 | ₩27,650 | ₩26,000 | ₩27,200 | -0.73% | 6.9만 |
|---|
| 2026.04.29 | ₩28,050 | ₩28,450 | ₩27,200 | ₩27,400 | -2.32% | 9.1만 |
|---|
| 2026.04.28 | ₩29,000 | ₩29,350 | ₩27,300 | ₩28,450 | -1.90% | 19.1만 |
|---|
| 2026.04.27 | ₩29,200 | ₩29,600 | ₩27,450 | ₩29,350 | +0.51% | 13.1만 |
|---|
| 2026.04.24 | ₩28,700 | ₩29,650 | ₩27,900 | ₩29,150 | +1.57% | 7.2만 |
|---|
| 2026.04.23 | ₩30,250 | ₩30,400 | ₩27,450 | ₩28,700 | -5.12% | 19만 |
|---|
| 2026.04.22 | ₩28,550 | ₩32,150 | ₩27,800 | ₩30,250 | +5.95% | 19.7만 |
|---|
| 2026.04.21 | ₩26,900 | ₩28,500 | ₩26,450 | ₩28,300 | +5.20% | 12.3만 |
|---|
| 2026.04.20 | ₩27,300 | ₩29,500 | ₩26,650 | ₩26,900 | -1.47% | 9.6만 |
|---|
| 2026.04.17 | ₩28,600 | ₩28,600 | ₩26,300 | ₩27,100 | -5.24% | 22.5만 |
|---|
| 2026.04.16 | ₩26,600 | ₩29,650 | ₩26,500 | ₩29,150 | +9.59% | 29.2만 |
|---|
| 2026.04.15 | ₩26,800 | ₩26,900 | ₩25,550 | ₩26,100 | -2.61% | 15.4만 |
|---|
| 2026.04.14 | ₩26,300 | ₩27,350 | ₩25,600 | ₩26,250 | -0.19% | 20만 |
|---|
| 2026.04.13 | ₩24,600 | ₩27,050 | ₩24,300 | ₩25,800 | +4.88% | 27.8만 |
|---|
| 2026.04.10 | ₩22,100 | ₩26,700 | ₩22,000 | ₩25,000 | +13.12% | 57.5만 |
|---|
| 2026.04.09 | ₩22,550 | ₩23,550 | ₩21,250 | ₩21,500 | -4.66% | 18.3만 |
|---|
| 2026.04.08 | ₩19,300 | ₩23,550 | ₩18,960 | ₩22,300 | +15.54% | 37만 |
|---|
| 2026.04.07 | ₩19,450 | ₩19,450 | ₩18,160 | ₩18,400 | -5.40% | 4.7만 |
|---|
| 2026.04.06 | ₩19,200 | ₩19,330 | ₩18,370 | ₩18,810 | -2.03% | 4.9만 |
|---|
| 2026.04.03 | ₩19,430 | ₩20,100 | ₩18,600 | ₩18,980 | -2.32% | 7.6만 |
|---|
| 2026.04.02 | ₩20,650 | ₩20,650 | ₩18,930 | ₩19,220 | -6.92% | 9.4만 |
|---|
| 2026.04.01 | ₩19,490 | ₩20,700 | ₩19,490 | ₩20,100 | +3.13% | 7만 |
|---|
| 2026.03.31 | ₩19,680 | ₩19,870 | ₩18,600 | ₩18,870 | -4.12% | 6.7만 |
|---|
| 2026.03.30 | ₩20,500 | ₩20,700 | ₩19,510 | ₩20,000 | -2.44% | 5.9만 |
|---|
| 2026.03.27 | ₩18,900 | ₩21,150 | ₩18,500 | ₩20,950 | +10.85% | 7.9만 |
|---|
| 2026.03.26 | ₩21,250 | ₩21,350 | ₩20,050 | ₩20,550 | -3.29% | 5.5만 |
|---|
| 2026.03.25 | ₩18,890 | ₩22,200 | ₩18,670 | ₩21,400 | +13.29% | 52.8만 |
|---|
| 2026.03.24 | ₩18,550 | ₩19,240 | ₩18,020 | ₩18,290 | -1.40% | 9.4만 |
|---|
| 2026.03.23 | ₩19,020 | ₩19,250 | ₩17,630 | ₩18,110 | -4.78% | 14.3만 |
|---|
| 2026.03.20 | ₩19,910 | ₩20,300 | ₩19,250 | ₩19,630 | -1.41% | 13.9만 |
|---|
| 2026.03.19 | ₩20,700 | ₩20,700 | ₩19,450 | ₩19,910 | -3.82% | 11.6만 |
|---|
| 2026.03.18 | ₩20,650 | ₩21,300 | ₩19,920 | ₩20,800 | +0.73% | 11.1만 |
|---|
| 2026.03.17 | ₩22,300 | ₩24,000 | ₩20,500 | ₩20,500 | -8.07% | 31만 |
|---|
| 2026.03.16 | ₩20,450 | ₩22,400 | ₩20,050 | ₩21,750 | +6.36% | 23만 |
|---|
| 2026.03.13 | ₩20,000 | ₩20,600 | ₩19,520 | ₩20,450 | +2.25% | 13만 |
|---|
| 2026.03.12 | ₩19,300 | ₩21,700 | ₩19,070 | ₩20,450 | +5.96% | 22.3만 |
|---|
| 2026.03.11 | ₩20,000 | ₩20,350 | ₩18,900 | ₩19,310 | -3.45% | 20.9만 |
|---|
| 2026.03.10 | ₩18,390 | ₩19,150 | ₩17,880 | ₩19,050 | +3.59% | 16.9만 |
|---|
| 2026.03.09 | ₩18,220 | ₩18,500 | ₩17,000 | ₩17,650 | -3.13% | 12.2만 |
|---|
| 2026.03.06 | ₩18,800 | ₩20,150 | ₩18,450 | ₩19,080 | +1.49% | 17.3만 |
|---|
| 2026.03.05 | ₩18,050 | ₩19,540 | ₩18,050 | ₩18,830 | +4.32% | 19.3만 |
|---|
| 2026.03.04 | ₩18,560 | ₩18,780 | ₩16,300 | ₩17,040 | -8.19% | 28.7만 |
|---|
| 2026.03.03 | ₩20,000 | ₩21,850 | ₩19,120 | ₩19,160 | -4.20% | 32.9만 |
|---|
| 2026.02.27 | ₩22,300 | ₩24,850 | ₩20,250 | ₩20,400 | -8.52% | 81만 |
|---|
| 2026.02.26 | ₩17,170 | ₩22,300 | ₩17,170 | ₩22,300 | +29.88% | 107.7만 |
|---|
| 2026.02.25 | ₩16,500 | ₩17,400 | ₩16,400 | ₩17,170 | +4.06% | 34.8만 |
|---|
| 2026.02.24 | ₩14,700 | ₩16,700 | ₩14,270 | ₩16,110 | +9.59% | 38.9만 |
|---|
| 2026.02.23 | ₩15,300 | ₩15,310 | ₩14,440 | ₩14,700 | -3.92% | 16.8만 |
|---|
| 2026.02.20 | ₩15,000 | ₩15,300 | ₩14,700 | ₩15,180 | +1.20% | 9.8만 |
|---|
| 2026.02.19 | ₩14,810 | ₩15,640 | ₩14,100 | ₩14,990 | +1.22% | 24.5만 |
|---|
| 2026.02.13 | ₩14,040 | ₩14,980 | ₩13,920 | ₩14,600 | +3.99% | 20.7만 |
|---|
| 2026.02.12 | ₩14,760 | ₩14,760 | ₩13,740 | ₩13,990 | -5.22% | 14.8만 |
|---|
| 2026.02.11 | ₩13,880 | ₩14,850 | ₩13,340 | ₩14,250 | +2.67% | 42.3만 |
|---|
| 2026.02.10 | ₩13,100 | ₩13,240 | ₩12,500 | ₩12,930 | -1.30% | 11.8만 |
|---|
| 2026.02.09 | ₩13,770 | ₩13,770 | ₩12,770 | ₩13,240 | -3.85% | 11.2만 |
|---|
| 2026.02.06 | ₩12,750 | ₩13,500 | ₩11,790 | ₩13,440 | +5.41% | 12.8만 |
|---|
| 2026.02.05 | ₩13,500 | ₩13,900 | ₩12,830 | ₩12,970 | -3.93% | 11.7만 |
|---|
| 2026.02.04 | ₩12,140 | ₩13,530 | ₩12,140 | ₩13,500 | +11.20% | 27.4만 |
|---|
| 2026.02.03 | ₩12,790 | ₩12,790 | ₩11,810 | ₩12,200 | -4.61% | 11만 |
|---|
| 2026.02.02 | ₩12,670 | ₩13,800 | ₩12,370 | ₩12,440 | -1.82% | 36.4만 |
|---|
| 2026.01.30 | ₩11,000 | ₩13,000 | ₩10,960 | ₩12,670 | +15.18% | 51.1만 |
|---|
| 2026.01.29 | ₩9,900 | ₩11,260 | ₩9,880 | ₩10,990 | +11.01% | 29.2만 |
|---|
| 2026.01.28 | ₩9,940 | ₩10,070 | ₩9,780 | ₩9,840 | -1.01% | 3.1만 |
|---|
| 2026.01.27 | ₩9,650 | ₩10,080 | ₩9,350 | ₩9,880 | +2.38% | 9.7만 |
|---|
| 2026.01.26 | ₩9,530 | ₩9,750 | ₩9,310 | ₩9,650 | +1.26% | 7.6만 |
|---|
| 2026.01.23 | ₩9,090 | ₩9,530 | ₩9,010 | ₩9,500 | +4.51% | 7.5만 |
|---|
| 2026.01.22 | ₩9,000 | ₩9,100 | ₩8,850 | ₩9,090 | +1.00% | 3.1만 |
|---|
| 2026.01.21 | ₩8,940 | ₩9,050 | ₩8,800 | ₩9,000 | +0.67% | 2.1만 |
|---|
| 2026.01.20 | ₩9,000 | ₩9,000 | ₩8,860 | ₩8,940 | -0.67% | 7.7천 |
|---|
| 2026.01.19 | ₩8,820 | ₩8,950 | ₩8,770 | ₩8,950 | +1.47% | 1.3만 |
|---|
| 2026.01.16 | ₩8,750 | ₩9,150 | ₩8,700 | ₩8,900 | +1.71% | 3.9만 |
|---|
| 2026.01.15 | ₩8,680 | ₩8,700 | ₩8,530 | ₩8,700 | +0.23% | 1.5만 |
|---|
| 2026.01.14 | ₩8,730 | ₩8,800 | ₩8,700 | ₩8,700 | -0.34% | 7.2천 |
|---|
| 2026.01.13 | ₩8,750 | ₩8,840 | ₩8,720 | ₩8,800 | +0.57% | 9.3천 |
|---|
| 2026.01.12 | ₩8,820 | ₩8,900 | ₩8,750 | ₩8,810 | -0.11% | 8.2천 |
|---|
| 2026.01.09 | ₩8,800 | ₩8,860 | ₩8,710 | ₩8,820 | +0.23% | 3.6천 |
|---|
| 2026.01.08 | ₩8,840 | ₩9,050 | ₩8,740 | ₩8,780 | -0.68% | 1.8만 |
|---|
| 2026.01.07 | ₩9,090 | ₩9,270 | ₩8,840 | ₩9,040 | -0.55% | 3.4만 |
|---|
| 2026.01.06 | ₩8,530 | ₩9,100 | ₩8,530 | ₩9,050 | +6.10% | 8.8만 |
|---|
| 2026.01.05 | ₩8,690 | ₩8,690 | ₩8,500 | ₩8,530 | -1.84% | 1.4만 |
|---|
| 2026.01.02 | ₩8,660 | ₩8,730 | ₩8,630 | ₩8,690 | +0.35% | 1만 |
|---|
| 2025.12.30 | ₩8,570 | ₩8,700 | ₩8,500 | ₩8,660 | +1.05% | 5.6천 |
|---|
| 2025.12.29 | ₩8,560 | ₩8,570 | ₩8,380 | ₩8,570 | +0.12% | 1.5만 |
|---|
| 2025.12.26 | ₩8,790 | ₩8,790 | ₩8,560 | ₩8,560 | -2.62% | 7.2천 |
|---|
| 2025.12.24 | ₩8,650 | ₩8,900 | ₩8,610 | ₩8,760 | +1.27% | 8.8천 |
|---|
| 2025.12.23 | ₩8,740 | ₩8,810 | ₩8,550 | ₩8,650 | -1.03% | 2.2만 |
|---|
| 2025.12.22 | ₩8,840 | ₩8,920 | ₩8,780 | ₩8,870 | +0.34% | 9.2천 |
|---|
| 2025.12.19 | ₩8,900 | ₩8,900 | ₩8,700 | ₩8,840 | -0.67% | 9.2천 |
|---|
| 2025.12.18 | ₩8,950 | ₩8,990 | ₩8,840 | ₩8,870 | -0.89% | 5.6천 |
|---|
| 2025.12.17 | ₩8,970 | ₩8,980 | ₩8,850 | ₩8,960 | -0.11% | 1.1만 |
|---|
| 2025.12.16 | ₩8,620 | ₩9,080 | ₩8,600 | ₩8,980 | +4.18% | 4.2만 |
|---|
| 2025.12.15 | ₩8,680 | ₩8,780 | ₩8,620 | ₩8,620 | -0.69% | 5.5천 |
|---|
| 2025.12.12 | ₩8,710 | ₩8,740 | ₩8,670 | ₩8,690 | -0.23% | 7.6천 |
|---|
| 2025.12.11 | ₩8,700 | ₩8,750 | ₩8,620 | ₩8,690 | -0.11% | 1.3만 |
|---|
| 2025.12.10 | ₩8,700 | ₩8,800 | ₩8,590 | ₩8,700 | 0.00% | 1만 |
|---|
| 2025.12.09 | ₩8,750 | ₩8,800 | ₩8,620 | ₩8,700 | -0.57% | 1만 |
|---|
| 2025.12.08 | ₩8,680 | ₩8,840 | ₩8,510 | ₩8,750 | +0.81% | 1.2만 |
|---|
| 2025.12.05 | ₩8,830 | ₩8,830 | ₩8,680 | ₩8,680 | -1.70% | 4.5천 |
|---|
| 2025.12.04 | ₩8,800 | ₩8,830 | ₩8,620 | ₩8,830 | +0.34% | 7.5천 |
|---|
| 2025.12.03 | ₩8,870 | ₩8,890 | ₩8,790 | ₩8,790 | -0.90% | 1.2만 |
|---|
| 2025.12.02 | ₩8,820 | ₩8,880 | ₩8,720 | ₩8,870 | +0.57% | 1.2만 |
|---|
| 2025.12.01 | ₩8,690 | ₩8,850 | ₩8,690 | ₩8,820 | +1.50% | 2.2만 |
|---|
| 2025.11.28 | ₩8,720 | ₩8,720 | ₩8,640 | ₩8,690 | -0.34% | 7.5천 |
|---|
| 2025.11.27 | ₩8,760 | ₩8,760 | ₩8,690 | ₩8,720 | -0.46% | 1.4만 |
|---|
| 2025.11.26 | ₩8,570 | ₩8,840 | ₩8,570 | ₩8,760 | +2.22% | 1.8만 |
|---|
| 2025.11.25 | ₩8,580 | ₩8,680 | ₩8,480 | ₩8,580 | 0.00% | 2만 |
|---|
| 2025.11.24 | ₩8,700 | ₩8,710 | ₩8,520 | ₩8,580 | -1.38% | 8.2천 |
|---|
| 2025.11.21 | ₩8,340 | ₩8,890 | ₩8,340 | ₩8,650 | +3.72% | 4.3만 |
|---|
| 2025.11.20 | ₩8,340 | ₩8,630 | ₩8,320 | ₩8,590 | +3.00% | 2.9만 |
|---|
| 2025.11.19 | ₩8,400 | ₩8,620 | ₩8,230 | ₩8,340 | -0.71% | 7만 |
|---|
| 2025.11.18 | ₩8,350 | ₩8,420 | ₩8,250 | ₩8,280 | -0.84% | 1.6만 |
|---|
| 2025.11.17 | ₩8,490 | ₩8,490 | ₩8,370 | ₩8,400 | -1.06% | 7.2천 |
|---|
| 2025.11.14 | ₩8,600 | ₩8,600 | ₩8,480 | ₩8,490 | -1.28% | 1.5만 |
|---|
| 2025.11.13 | ₩8,710 | ₩8,790 | ₩8,530 | ₩8,650 | -0.69% | 1.5만 |
|---|
| 2025.11.12 | ₩8,560 | ₩8,810 | ₩8,520 | ₩8,640 | +0.93% | 2.8만 |
|---|
| 2025.11.11 | ₩8,790 | ₩8,850 | ₩8,570 | ₩8,590 | -2.28% | 1.9만 |
|---|
| 2025.11.10 | ₩8,530 | ₩8,850 | ₩8,490 | ₩8,790 | +3.05% | 2만 |
|---|
| 2025.11.07 | ₩8,680 | ₩8,700 | ₩8,310 | ₩8,570 | -1.27% | 1.5만 |
|---|
| 2025.11.06 | ₩8,600 | ₩8,730 | ₩8,560 | ₩8,660 | +0.70% | 1.1만 |
|---|
| 2025.11.05 | ₩8,700 | ₩8,730 | ₩8,270 | ₩8,700 | 0.00% | 4.2만 |
|---|
| 2025.11.04 | ₩8,750 | ₩8,840 | ₩8,540 | ₩8,650 | -1.14% | 5.2만 |
|---|
| 2025.11.03 | ₩8,970 | ₩9,040 | ₩8,700 | ₩8,800 | -1.90% | 6만 |
|---|
| 2025.10.31 | ₩8,610 | ₩8,940 | ₩8,420 | ₩8,710 | +1.16% | 4.2만 |
|---|
| 2025.10.30 | ₩8,580 | ₩8,700 | ₩8,560 | ₩8,600 | +0.23% | 3만 |
|---|
| 2025.10.29 | ₩8,590 | ₩8,700 | ₩8,510 | ₩8,620 | +0.35% | 1.3만 |
|---|
| 2025.10.28 | ₩8,490 | ₩8,760 | ₩8,440 | ₩8,590 | +1.18% | 3.7만 |
|---|
| 2025.10.27 | ₩8,460 | ₩8,550 | ₩8,380 | ₩8,490 | +0.35% | 1.1만 |
|---|
| 2025.10.24 | ₩8,580 | ₩8,620 | ₩8,400 | ₩8,500 | -0.93% | 1.8만 |
|---|
| 2025.10.23 | ₩8,710 | ₩8,710 | ₩8,510 | ₩8,560 | -1.72% | 1.9만 |
|---|
| 2025.10.22 | ₩8,410 | ₩8,830 | ₩8,210 | ₩8,800 | +4.64% | 5.3만 |
|---|
| 2025.10.21 | ₩8,250 | ₩8,450 | ₩8,250 | ₩8,450 | +2.42% | 1.5만 |
|---|
| 2025.10.20 | ₩8,280 | ₩8,280 | ₩8,140 | ₩8,210 | -0.85% | 1.4만 |
|---|
| 2025.10.17 | ₩8,420 | ₩8,420 | ₩8,200 | ₩8,210 | -2.49% | 2.3만 |
|---|
| 2025.10.16 | ₩8,460 | ₩8,500 | ₩8,350 | ₩8,390 | -0.83% | 7.6천 |
|---|
| 2025.10.15 | ₩8,490 | ₩8,520 | ₩8,400 | ₩8,470 | -0.24% | 1.3만 |
|---|
| 2025.10.14 | ₩8,490 | ₩8,530 | ₩8,260 | ₩8,400 | -1.06% | 2.9만 |
|---|
| 2025.10.13 | ₩8,400 | ₩8,600 | ₩8,310 | ₩8,400 | 0.00% | 1.7만 |
|---|
| 2025.10.10 | ₩8,650 | ₩8,660 | ₩8,440 | ₩8,500 | -1.73% | 8.9천 |
|---|