시장 데이터를 불러오는 중
전체 종목
손오공 과거 주가
Sonokong · 066910.KQ · KOSDAQ
주요 제품·사업: 완구, 게임, 캐릭터수입수수료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Sonokong · 066910.KQ · KOSDAQ
주요 제품·사업: 완구, 게임, 캐릭터수입수수료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,720 | ₩1,805 | ₩1,651 | ₩1,797 | +4.48% | 7.5만 |
| 2026.10.07 | ₩1,750 | ₩1,773 | ₩1,712 | ₩1,720 | -1.71% | 3.8만 |
| 2026.10.06 | ₩1,746 | ₩1,781 | ₩1,725 | ₩1,750 | +0.23% | 3만 |
| 2026.10.02 | ₩1,820 | ₩1,820 | ₩1,730 | ₩1,775 | -2.47% | 3만 |
| 2026.10.01 | ₩1,786 | ₩1,802 | ₩1,722 | ₩1,790 | +0.22% | 3.2만 |
| 2026.09.30 | ₩1,768 | ₩1,847 | ₩1,745 | ₩1,760 | -0.45% | 2.6만 |
| 2026.09.29 | ₩1,767 | ₩1,792 | ₩1,730 | ₩1,783 | +0.91% | 2.3만 |
| 2026.09.28 | ₩1,817 | ₩1,817 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,736 |
| ₩1,764 |
| -2.92% |
| 3.9만 |
| 2026.09.23 | ₩1,867 | ₩1,867 | ₩1,761 | ₩1,780 | -4.66% | 2.7만 |
|---|
| 2026.09.22 | ₩1,753 | ₩1,875 | ₩1,753 | ₩1,813 | +3.42% | 1.3만 |
|---|
| 2026.09.21 | ₩1,890 | ₩1,890 | ₩1,801 | ₩1,813 | -4.07% | 1.6만 |
|---|
| 2026.09.18 | ₩1,805 | ₩1,820 | ₩1,790 | ₩1,816 | +0.61% | 3만 |
|---|
| 2026.09.17 | ₩1,809 | ₩1,899 | ₩1,802 | ₩1,819 | +0.55% | 2.9만 |
|---|
| 2026.09.16 | ₩1,822 | ₩1,859 | ₩1,809 | ₩1,809 | -0.71% | 1.7만 |
|---|
| 2026.09.15 | ₩1,839 | ₩1,880 | ₩1,812 | ₩1,834 | -0.27% | 1.5만 |
|---|
| 2026.09.14 | ₩1,888 | ₩1,888 | ₩1,830 | ₩1,839 | -2.60% | 2만 |
|---|
| 2026.09.11 | ₩1,900 | ₩1,911 | ₩1,856 | ₩1,888 | -0.63% | 2.3만 |
|---|
| 2026.09.10 | ₩1,900 | ₩1,910 | ₩1,838 | ₩1,909 | +0.47% | 5.1만 |
|---|
| 2026.09.09 | ₩1,948 | ₩2,055 | ₩1,880 | ₩1,900 | -2.46% | 2.5만 |
|---|
| 2026.09.08 | ₩1,962 | ₩2,040 | ₩1,932 | ₩1,951 | -0.56% | 3.6만 |
|---|
| 2026.09.07 | ₩2,010 | ₩2,020 | ₩1,930 | ₩1,962 | -2.39% | 1.8만 |
|---|
| 2026.09.04 | ₩1,940 | ₩2,080 | ₩1,940 | ₩2,010 | +3.61% | 1.1만 |
|---|
| 2026.09.03 | ₩1,995 | ₩1,995 | ₩1,944 | ₩1,945 | -2.51% | 6.6천 |
|---|
| 2026.09.02 | ₩1,958 | ₩2,080 | ₩1,958 | ₩1,995 | +1.89% | 2.6만 |
|---|
| 2026.09.01 | ₩1,918 | ₩2,050 | ₩1,903 | ₩1,987 | +3.60% | 2.6만 |
|---|
| 2026.08.31 | ₩1,889 | ₩1,919 | ₩1,849 | ₩1,918 | +1.54% | 2.5만 |
|---|
| 2026.08.28 | ₩1,893 | ₩1,929 | ₩1,855 | ₩1,892 | -0.05% | 3만 |
|---|
| 2026.08.27 | ₩1,872 | ₩1,940 | ₩1,849 | ₩1,939 | +3.58% | 1.1만 |
|---|
| 2026.08.26 | ₩1,897 | ₩1,901 | ₩1,800 | ₩1,872 | -1.32% | 2.1만 |
|---|
| 2026.08.25 | ₩1,908 | ₩1,908 | ₩1,798 | ₩1,897 | -0.58% | 3만 |
|---|
| 2026.08.24 | ₩1,885 | ₩1,929 | ₩1,875 | ₩1,908 | +1.22% | 1.9만 |
|---|
| 2026.08.21 | ₩1,945 | ₩1,945 | ₩1,853 | ₩1,901 | -2.26% | 3.7만 |
|---|
| 2026.08.20 | ₩2,010 | ₩2,010 | ₩1,907 | ₩1,951 | -2.94% | 3.5만 |
|---|
| 2026.08.19 | ₩1,960 | ₩1,960 | ₩1,850 | ₩1,950 | -0.51% | 3.1만 |
|---|
| 2026.08.18 | ₩2,065 | ₩2,080 | ₩1,937 | ₩1,963 | -4.94% | 6.1만 |
|---|
| 2026.08.14 | ₩2,070 | ₩2,130 | ₩2,015 | ₩2,060 | -0.48% | 3.3만 |
|---|
| 2026.08.13 | ₩2,050 | ₩2,135 | ₩1,988 | ₩2,090 | +1.95% | 6.2만 |
|---|
| 2026.08.12 | ₩2,030 | ₩2,070 | ₩1,982 | ₩2,045 | +0.74% | 3.3만 |
|---|
| 2026.08.11 | ₩1,999 | ₩2,060 | ₩1,978 | ₩2,030 | +1.55% | 6.2만 |
|---|
| 2026.08.10 | ₩2,025 | ₩2,085 | ₩1,950 | ₩2,020 | -0.25% | 8.3만 |
|---|
| 2026.08.07 | ₩1,931 | ₩2,025 | ₩1,931 | ₩2,025 | +4.87% | 5.7만 |
|---|
| 2026.08.06 | ₩1,995 | ₩2,200 | ₩1,919 | ₩1,931 | -3.21% | 17.9만 |
|---|
| 2026.08.05 | ₩1,804 | ₩2,050 | ₩1,800 | ₩2,010 | +11.42% | 8.6만 |
|---|
| 2026.08.04 | ₩1,720 | ₩2,000 | ₩1,720 | ₩1,956 | +13.72% | 7.9만 |
|---|
| 2026.08.03 | ₩1,769 | ₩1,873 | ₩1,750 | ₩1,812 | +2.43% | 5.2만 |
|---|
| 2026.07.31 | ₩1,664 | ₩1,808 | ₩1,660 | ₩1,769 | +6.31% | 6.5만 |
|---|
| 2026.07.30 | ₩1,715 | ₩1,720 | ₩1,562 | ₩1,648 | -3.91% | 9.8만 |
|---|
| 2026.07.29 | ₩1,985 | ₩1,986 | ₩1,650 | ₩1,715 | -13.60% | 15.4만 |
|---|
| 2026.07.28 | ₩2,020 | ₩2,075 | ₩1,820 | ₩2,005 | -0.74% | 14.8만 |
|---|
| 2026.07.27 | ₩2,080 | ₩2,185 | ₩2,025 | ₩2,100 | +0.96% | 13.8만 |
|---|
| 2026.07.24 | ₩2,280 | ₩2,285 | ₩2,040 | ₩2,080 | -8.77% | 34.2만 |
|---|
| 2026.07.23 | ₩2,580 | ₩2,585 | ₩2,170 | ₩2,355 | -8.72% | 69.1만 |
|---|
| 2026.07.22 | ₩2,970 | ₩2,985 | ₩2,415 | ₩2,500 | -15.82% | 148.7만 |
|---|
| 2026.07.21 | ₩3,150 | ₩3,805 | ₩2,575 | ₩2,990 | -5.08% | 1308.9만 |
|---|
| 2026.07.20 | ₩2,485 | ₩2,970 | ₩2,350 | ₩2,970 | +19.52% | 381.1만 |
|---|
| 2026.07.16 | ₩1,770 | ₩2,285 | ₩1,745 | ₩2,285 | +29.10% | 73.2만 |
|---|
| 2026.07.15 | ₩1,760 | ₩1,761 | ₩1,700 | ₩1,758 | -0.11% | 1.7만 |
|---|
| 2026.07.14 | ₩1,727 | ₩1,740 | ₩1,630 | ₩1,724 | -0.17% | 5.8만 |
|---|
| 2026.07.13 | ₩1,827 | ₩1,888 | ₩1,700 | ₩1,740 | -4.76% | 5.5만 |
|---|
| 2026.07.10 | ₩1,903 | ₩1,903 | ₩1,731 | ₩1,826 | -4.05% | 4.8만 |
|---|
| 2026.07.09 | ₩1,920 | ₩1,948 | ₩1,800 | ₩1,900 | -1.04% | 2.5만 |
|---|
| 2026.07.08 | ₩1,878 | ₩1,960 | ₩1,877 | ₩1,920 | +2.24% | 2.1만 |
|---|
| 2026.07.07 | ₩2,005 | ₩2,005 | ₩1,877 | ₩1,877 | -6.38% | 4.1만 |
|---|
| 2026.07.06 | ₩2,075 | ₩2,155 | ₩1,965 | ₩1,987 | -4.24% | 6.8만 |
|---|
| 2026.07.03 | ₩2,070 | ₩2,125 | ₩1,950 | ₩2,070 | 0.00% | 2.7만 |
|---|
| 2026.07.02 | ₩2,065 | ₩2,585 | ₩2,065 | ₩2,080 | +0.73% | 8.9만 |
|---|
| 2026.07.01 | ₩2,005 | ₩2,200 | ₩1,968 | ₩2,065 | +2.99% | 2.5만 |
|---|
| 2026.06.30 | ₩2,120 | ₩2,120 | ₩1,990 | ₩2,005 | -5.42% | 4만 |
|---|
| 2026.06.29 | ₩2,010 | ₩2,275 | ₩2,010 | ₩2,120 | +5.47% | 2.1만 |
|---|
| 2026.06.26 | ₩2,320 | ₩2,320 | ₩2,010 | ₩2,010 | -13.36% | 7.1만 |
|---|
| 2026.06.25 | ₩2,530 | ₩2,585 | ₩2,315 | ₩2,335 | -7.71% | 5.8만 |
|---|
| 2026.06.24 | ₩2,440 | ₩2,670 | ₩2,440 | ₩2,530 | +3.69% | 3.1만 |
|---|
| 2026.06.23 | ₩2,695 | ₩2,785 | ₩2,400 | ₩2,435 | -9.65% | 6.5만 |
|---|
| 2026.06.22 | ₩2,460 | ₩2,700 | ₩2,350 | ₩2,695 | +9.55% | 8.7만 |
|---|
| 2026.06.19 | ₩2,700 | ₩2,700 | ₩2,420 | ₩2,460 | -8.89% | 8.3만 |
|---|
| 2026.06.18 | ₩2,940 | ₩2,950 | ₩2,655 | ₩2,690 | -8.50% | 4.4만 |
|---|
| 2026.06.17 | ₩2,760 | ₩2,990 | ₩2,750 | ₩2,960 | +7.25% | 4.5만 |
|---|
| 2026.06.16 | ₩2,580 | ₩2,850 | ₩2,580 | ₩2,810 | +8.91% | 6.7만 |
|---|
| 2026.06.15 | ₩2,510 | ₩2,605 | ₩2,460 | ₩2,580 | +2.79% | 5만 |
|---|
| 2026.06.12 | ₩2,450 | ₩2,635 | ₩2,450 | ₩2,520 | +2.86% | 5.3만 |
|---|
| 2026.06.11 | ₩2,460 | ₩2,490 | ₩2,340 | ₩2,450 | -0.41% | 6.6만 |
|---|
| 2026.06.10 | ₩2,860 | ₩2,860 | ₩2,350 | ₩2,465 | -13.81% | 64 |
|---|
| 2026.06.09 | ₩3,610 | ₩3,750 | ₩2,725 | ₩2,890 | -19.94% | 37만 |
|---|
| 2026.06.08 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.06.05 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.06.04 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.06.02 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.06.01 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.29 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,400 | ₩3,400 | ₩3,400 | ₩3,400 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,400 | ₩3,435 | ₩3,285 | ₩3,400 | 0.00% | 12.3만 |
|---|
| 2026.04.29 | ₩3,280 | ₩3,475 | ₩3,265 | ₩3,345 | +1.98% | 10.1만 |
|---|
| 2026.04.28 | ₩3,415 | ₩3,415 | ₩3,260 | ₩3,280 | -3.95% | 4.8만 |
|---|
| 2026.04.27 | ₩3,340 | ₩3,415 | ₩3,300 | ₩3,385 | +1.35% | 6.9만 |
|---|
| 2026.04.24 | ₩3,320 | ₩3,380 | ₩3,235 | ₩3,340 | +0.60% | 5.8만 |
|---|
| 2026.04.23 | ₩3,575 | ₩3,605 | ₩3,245 | ₩3,320 | -7.13% | 11.1만 |
|---|
| 2026.04.22 | ₩3,345 | ₩3,545 | ₩3,320 | ₩3,540 | +5.83% | 11만 |
|---|
| 2026.04.21 | ₩3,260 | ₩3,370 | ₩3,225 | ₩3,345 | +2.61% | 7.8만 |
|---|
| 2026.04.20 | ₩3,235 | ₩3,325 | ₩3,205 | ₩3,260 | +0.77% | 9.5만 |
|---|
| 2026.04.17 | ₩3,130 | ₩3,290 | ₩3,100 | ₩3,235 | +3.35% | 8.5만 |
|---|
| 2026.04.16 | ₩2,995 | ₩3,290 | ₩2,995 | ₩3,130 | +4.51% | 13.6만 |
|---|
| 2026.04.15 | ₩2,925 | ₩3,040 | ₩2,920 | ₩2,995 | +2.39% | 3.3만 |
|---|
| 2026.04.14 | ₩2,880 | ₩2,925 | ₩2,850 | ₩2,915 | +1.22% | 1.7만 |
|---|
| 2026.04.13 | ₩2,875 | ₩2,875 | ₩2,750 | ₩2,850 | -0.87% | 2.4만 |
|---|
| 2026.04.10 | ₩2,875 | ₩2,930 | ₩2,840 | ₩2,865 | -0.35% | 5.7만 |
|---|
| 2026.04.09 | ₩2,890 | ₩2,900 | ₩2,825 | ₩2,895 | +0.17% | 3.5만 |
|---|
| 2026.04.08 | ₩2,780 | ₩2,970 | ₩2,745 | ₩2,885 | +3.78% | 4.5만 |
|---|
| 2026.04.07 | ₩2,775 | ₩2,835 | ₩2,750 | ₩2,775 | 0.00% | 1.4만 |
|---|
| 2026.04.06 | ₩2,820 | ₩2,865 | ₩2,745 | ₩2,750 | -2.48% | 3.2만 |
|---|
| 2026.04.03 | ₩2,820 | ₩2,920 | ₩2,725 | ₩2,780 | -1.42% | 8.6만 |
|---|
| 2026.04.02 | ₩2,915 | ₩2,955 | ₩2,750 | ₩2,820 | -3.26% | 4만 |
|---|
| 2026.04.01 | ₩2,975 | ₩3,045 | ₩2,900 | ₩2,910 | -2.18% | 3.7만 |
|---|
| 2026.03.31 | ₩3,000 | ₩3,010 | ₩2,885 | ₩2,950 | -1.67% | 2.1만 |
|---|
| 2026.03.30 | ₩3,025 | ₩3,035 | ₩2,910 | ₩2,985 | -1.32% | 1.9만 |
|---|
| 2026.03.27 | ₩3,030 | ₩3,075 | ₩2,950 | ₩3,035 | +0.17% | 2.7만 |
|---|
| 2026.03.26 | ₩3,170 | ₩3,170 | ₩2,950 | ₩3,005 | -5.21% | 3.4만 |
|---|
| 2026.03.25 | ₩3,055 | ₩3,055 | ₩2,965 | ₩3,010 | -1.47% | 2.3만 |
|---|
| 2026.03.24 | ₩2,985 | ₩3,140 | ₩2,955 | ₩3,025 | +1.34% | 3.2만 |
|---|
| 2026.03.23 | ₩3,150 | ₩3,180 | ₩2,915 | ₩2,960 | -6.03% | 6.1만 |
|---|
| 2026.03.20 | ₩3,040 | ₩3,250 | ₩3,040 | ₩3,150 | +3.62% | 8.2만 |
|---|
| 2026.03.19 | ₩2,965 | ₩3,035 | ₩2,900 | ₩3,000 | +1.18% | 3.5만 |
|---|
| 2026.03.18 | ₩2,970 | ₩3,030 | ₩2,950 | ₩2,965 | -0.17% | 4.4만 |
|---|
| 2026.03.17 | ₩3,070 | ₩3,105 | ₩2,900 | ₩2,960 | -3.58% | 8.8만 |
|---|
| 2026.03.16 | ₩3,135 | ₩3,170 | ₩3,050 | ₩3,080 | -1.75% | 3.9만 |
|---|
| 2026.03.13 | ₩3,205 | ₩3,260 | ₩3,050 | ₩3,170 | -1.09% | 2.7만 |
|---|
| 2026.03.12 | ₩3,175 | ₩3,300 | ₩3,050 | ₩3,235 | +1.89% | 4.3만 |
|---|
| 2026.03.11 | ₩3,230 | ₩3,285 | ₩3,185 | ₩3,205 | -0.77% | 5.1만 |
|---|
| 2026.03.10 | ₩3,165 | ₩3,300 | ₩3,115 | ₩3,200 | +1.11% | 6.4만 |
|---|
| 2026.03.09 | ₩3,345 | ₩3,360 | ₩3,185 | ₩3,195 | -4.48% | 5.4만 |
|---|
| 2026.03.06 | ₩3,300 | ₩3,415 | ₩3,260 | ₩3,405 | +3.18% | 2만 |
|---|
| 2026.03.05 | ₩3,105 | ₩3,335 | ₩3,105 | ₩3,310 | +6.60% | 4.2만 |
|---|
| 2026.03.04 | ₩3,400 | ₩3,415 | ₩2,755 | ₩3,030 | -10.88% | 22.9만 |
|---|
| 2026.03.03 | ₩3,490 | ₩3,700 | ₩3,250 | ₩3,420 | -2.01% | 24.4만 |
|---|
| 2026.02.27 | ₩3,530 | ₩3,685 | ₩3,460 | ₩3,495 | -0.99% | 11.3만 |
|---|
| 2026.02.26 | ₩3,475 | ₩3,650 | ₩3,410 | ₩3,535 | +1.73% | 10.4만 |
|---|
| 2026.02.25 | ₩3,375 | ₩3,545 | ₩3,345 | ₩3,475 | +2.96% | 9.1만 |
|---|
| 2026.02.24 | ₩3,415 | ₩3,510 | ₩3,330 | ₩3,375 | -1.17% | 6.3만 |
|---|
| 2026.02.23 | ₩3,385 | ₩3,440 | ₩3,330 | ₩3,415 | +0.89% | 5만 |
|---|
| 2026.02.20 | ₩3,320 | ₩3,520 | ₩3,320 | ₩3,375 | +1.66% | 11.9만 |
|---|
| 2026.02.19 | ₩3,290 | ₩3,350 | ₩3,240 | ₩3,320 | +0.91% | 9만 |
|---|
| 2026.02.13 | ₩3,310 | ₩3,435 | ₩3,285 | ₩3,290 | -0.60% | 9.3만 |
|---|
| 2026.02.12 | ₩3,420 | ₩3,495 | ₩3,340 | ₩3,440 | +0.58% | 6.1만 |
|---|
| 2026.02.11 | ₩3,320 | ₩3,475 | ₩3,235 | ₩3,420 | +3.01% | 9.1만 |
|---|
| 2026.02.10 | ₩3,360 | ₩3,375 | ₩3,210 | ₩3,275 | -2.53% | 7.1만 |
|---|
| 2026.02.09 | ₩3,395 | ₩3,440 | ₩3,225 | ₩3,365 | -0.88% | 8.2만 |
|---|
| 2026.02.06 | ₩3,260 | ₩3,465 | ₩3,140 | ₩3,355 | +2.91% | 12.6만 |
|---|
| 2026.02.05 | ₩3,105 | ₩3,625 | ₩3,100 | ₩3,275 | +5.48% | 30.8만 |
|---|
| 2026.02.04 | ₩3,095 | ₩3,160 | ₩3,045 | ₩3,105 | +0.32% | 6.8만 |
|---|
| 2026.02.03 | ₩3,140 | ₩3,145 | ₩3,055 | ₩3,095 | -1.43% | 4.3만 |
|---|
| 2026.02.02 | ₩3,200 | ₩3,335 | ₩3,030 | ₩3,080 | -3.75% | 9.5만 |
|---|
| 2026.01.30 | ₩3,240 | ₩3,475 | ₩3,165 | ₩3,200 | -1.23% | 14.1만 |
|---|
| 2026.01.29 | ₩3,405 | ₩3,445 | ₩3,200 | ₩3,235 | -4.99% | 20만 |
|---|
| 2026.01.28 | ₩3,100 | ₩3,840 | ₩2,965 | ₩3,400 | +9.68% | 132.6만 |
|---|
| 2026.01.27 | ₩2,780 | ₩3,470 | ₩2,780 | ₩3,095 | +11.33% | 152.1만 |
|---|
| 2026.01.26 | ₩2,765 | ₩3,205 | ₩2,735 | ₩2,780 | +0.54% | 25.7만 |
|---|
| 2026.01.23 | ₩2,770 | ₩2,795 | ₩2,740 | ₩2,755 | -0.54% | 4.2만 |
|---|
| 2026.01.22 | ₩2,835 | ₩2,835 | ₩2,725 | ₩2,760 | -2.65% | 5.6만 |
|---|
| 2026.01.21 | ₩2,845 | ₩2,865 | ₩2,665 | ₩2,755 | -3.16% | 5.6만 |
|---|
| 2026.01.20 | ₩2,895 | ₩2,915 | ₩2,775 | ₩2,845 | -1.73% | 4.6만 |
|---|
| 2026.01.19 | ₩2,985 | ₩2,995 | ₩2,860 | ₩2,895 | -3.02% | 8.1만 |
|---|
| 2026.01.16 | ₩3,000 | ₩3,050 | ₩2,980 | ₩2,995 | -0.17% | 5.1만 |
|---|
| 2026.01.15 | ₩3,040 | ₩3,065 | ₩2,985 | ₩3,000 | -1.32% | 2.2만 |
|---|
| 2026.01.14 | ₩3,030 | ₩3,045 | ₩2,990 | ₩3,040 | +0.33% | 3.2만 |
|---|
| 2026.01.13 | ₩3,015 | ₩3,045 | ₩2,985 | ₩3,030 | +0.50% | 3.5만 |
|---|
| 2026.01.12 | ₩3,020 | ₩3,075 | ₩3,010 | ₩3,015 | -0.17% | 2.1만 |
|---|
| 2026.01.09 | ₩3,010 | ₩3,095 | ₩3,005 | ₩3,015 | +0.17% | 1.3만 |
|---|
| 2026.01.08 | ₩3,075 | ₩3,095 | ₩2,990 | ₩3,030 | -1.46% | 2.4만 |
|---|
| 2026.01.07 | ₩3,030 | ₩3,110 | ₩3,000 | ₩3,080 | +1.65% | 3.8만 |
|---|
| 2026.01.06 | ₩3,035 | ₩3,100 | ₩2,990 | ₩3,030 | -0.16% | 3.4만 |
|---|
| 2026.01.05 | ₩3,095 | ₩3,095 | ₩3,005 | ₩3,035 | -1.94% | 4.4만 |
|---|
| 2026.01.02 | ₩3,000 | ₩3,160 | ₩3,000 | ₩3,115 | +3.83% | 2.7만 |
|---|
| 2025.12.30 | ₩3,010 | ₩3,020 | ₩2,950 | ₩2,990 | -0.66% | 4.9만 |
|---|
| 2025.12.29 | ₩3,050 | ₩3,105 | ₩2,995 | ₩3,010 | -1.31% | 4.5만 |
|---|
| 2025.12.26 | ₩3,130 | ₩3,200 | ₩3,000 | ₩3,050 | -2.56% | 5만 |
|---|
| 2025.12.24 | ₩3,165 | ₩3,345 | ₩3,115 | ₩3,130 | -1.11% | 2.2만 |
|---|
| 2025.12.23 | ₩3,150 | ₩3,250 | ₩3,120 | ₩3,135 | -0.48% | 2.3만 |
|---|
| 2025.12.22 | ₩3,255 | ₩3,290 | ₩3,140 | ₩3,150 | -3.23% | 5.4만 |
|---|
| 2025.12.19 | ₩3,215 | ₩3,275 | ₩3,180 | ₩3,240 | +0.78% | 2만 |
|---|
| 2025.12.18 | ₩3,285 | ₩3,350 | ₩3,200 | ₩3,215 | -2.13% | 2.6만 |
|---|
| 2025.12.17 | ₩3,290 | ₩3,350 | ₩3,225 | ₩3,255 | -1.06% | 3.1만 |
|---|
| 2025.12.16 | ₩3,335 | ₩3,405 | ₩3,265 | ₩3,290 | -1.35% | 3.6만 |
|---|
| 2025.12.15 | ₩3,550 | ₩3,555 | ₩3,275 | ₩3,335 | -6.06% | 6.5만 |
|---|
| 2025.12.12 | ₩3,240 | ₩3,640 | ₩3,210 | ₩3,445 | +6.33% | 27.2만 |
|---|
| 2025.12.11 | ₩3,195 | ₩3,245 | ₩3,150 | ₩3,225 | +0.94% | 4.7만 |
|---|
| 2025.12.10 | ₩3,125 | ₩3,200 | ₩3,075 | ₩3,195 | +2.24% | 4.3만 |
|---|
| 2025.12.09 | ₩3,170 | ₩3,185 | ₩3,045 | ₩3,080 | -2.84% | 8.8만 |
|---|
| 2025.12.08 | ₩3,225 | ₩3,250 | ₩3,150 | ₩3,195 | -0.93% | 6.3만 |
|---|
| 2025.12.05 | ₩3,145 | ₩3,225 | ₩3,135 | ₩3,225 | +2.54% | 4.3만 |
|---|
| 2025.12.04 | ₩3,340 | ₩3,340 | ₩3,145 | ₩3,170 | -5.09% | 10.6만 |
|---|
| 2025.12.03 | ₩3,315 | ₩3,380 | ₩3,300 | ₩3,315 | 0.00% | 11.5만 |
|---|
| 2025.12.02 | ₩3,295 | ₩3,345 | ₩3,250 | ₩3,315 | +0.61% | 6.4만 |
|---|
| 2025.12.01 | ₩3,345 | ₩3,525 | ₩3,250 | ₩3,295 | -1.49% | 12만 |
|---|
| 2025.11.28 | ₩3,700 | ₩3,700 | ₩3,335 | ₩3,335 | -9.86% | 8.9만 |
|---|
| 2025.11.27 | ₩3,470 | ₩3,660 | ₩3,445 | ₩3,645 | +5.04% | 8.8만 |
|---|
| 2025.11.26 | ₩3,395 | ₩3,495 | ₩3,390 | ₩3,445 | +1.47% | 4.5만 |
|---|
| 2025.11.25 | ₩3,375 | ₩3,525 | ₩3,235 | ₩3,385 | +0.30% | 7.2만 |
|---|
| 2025.11.24 | ₩3,350 | ₩3,500 | ₩3,335 | ₩3,375 | +0.75% | 4.8만 |
|---|
| 2025.11.21 | ₩3,500 | ₩3,615 | ₩3,335 | ₩3,350 | -4.29% | 8만 |
|---|
| 2025.11.20 | ₩3,710 | ₩3,735 | ₩3,475 | ₩3,500 | -5.66% | 6.5만 |
|---|
| 2025.11.19 | ₩3,635 | ₩3,700 | ₩3,515 | ₩3,650 | +0.41% | 3.9만 |
|---|
| 2025.11.18 | ₩3,705 | ₩3,830 | ₩3,635 | ₩3,635 | -1.89% | 6.1만 |
|---|
| 2025.11.17 | ₩3,775 | ₩3,875 | ₩3,750 | ₩3,795 | +0.53% | 2.2만 |
|---|
| 2025.11.14 | ₩3,880 | ₩3,895 | ₩3,750 | ₩3,780 | -2.58% | 3.5만 |
|---|
| 2025.11.13 | ₩3,995 | ₩4,080 | ₩3,875 | ₩3,880 | -2.88% | 4.6만 |
|---|
| 2025.11.12 | ₩3,895 | ₩4,000 | ₩3,785 | ₩3,990 | +2.44% | 4.9만 |
|---|
| 2025.11.11 | ₩4,010 | ₩4,075 | ₩3,885 | ₩3,885 | -3.12% | 3.9만 |
|---|
| 2025.11.10 | ₩3,840 | ₩4,035 | ₩3,790 | ₩3,975 | +3.52% | 7.2만 |
|---|
| 2025.11.07 | ₩3,830 | ₩3,850 | ₩3,670 | ₩3,840 | +0.26% | 11.3만 |
|---|
| 2025.11.06 | ₩3,670 | ₩3,850 | ₩3,640 | ₩3,830 | +4.36% | 8만 |
|---|
| 2025.11.05 | ₩3,805 | ₩3,810 | ₩3,605 | ₩3,670 | -3.55% | 12.6만 |
|---|
| 2025.11.04 | ₩3,870 | ₩3,995 | ₩3,805 | ₩3,820 | -1.29% | 6.4만 |
|---|
| 2025.11.03 | ₩3,925 | ₩4,000 | ₩3,805 | ₩3,855 | -1.78% | 12.1만 |
|---|
| 2025.10.31 | ₩4,150 | ₩4,150 | ₩3,870 | ₩3,925 | -5.42% | 13.3만 |
|---|
| 2025.10.30 | ₩4,020 | ₩4,200 | ₩3,950 | ₩4,155 | +3.36% | 9.4만 |
|---|
| 2025.10.29 | ₩4,080 | ₩4,120 | ₩3,980 | ₩4,020 | -1.47% | 10.2만 |
|---|
| 2025.10.28 | ₩4,150 | ₩4,245 | ₩4,075 | ₩4,080 | -1.69% | 9.4만 |
|---|
| 2025.10.27 | ₩4,290 | ₩4,290 | ₩4,180 | ₩4,190 | -2.33% | 9.4만 |
|---|
| 2025.10.24 | ₩4,340 | ₩4,350 | ₩4,265 | ₩4,300 | -0.92% | 7.9만 |
|---|
| 2025.10.23 | ₩4,400 | ₩4,400 | ₩4,340 | ₩4,345 | -1.25% | 4만 |
|---|
| 2025.10.22 | ₩4,450 | ₩4,485 | ₩4,330 | ₩4,405 | -1.01% | 4.5만 |
|---|
| 2025.10.21 | ₩4,415 | ₩4,450 | ₩4,320 | ₩4,385 | -0.68% | 3.4만 |
|---|
| 2025.10.20 | ₩4,310 | ₩4,480 | ₩4,310 | ₩4,375 | +1.51% | 5.4만 |
|---|
| 2025.10.17 | ₩4,440 | ₩4,500 | ₩4,195 | ₩4,280 | -3.60% | 19만 |
|---|
| 2025.10.16 | ₩4,520 | ₩4,575 | ₩4,435 | ₩4,440 | -1.77% | 5.1만 |
|---|
| 2025.10.15 | ₩4,440 | ₩4,525 | ₩4,395 | ₩4,520 | +1.80% | 6.5만 |
|---|
| 2025.10.14 | ₩4,485 | ₩4,535 | ₩4,425 | ₩4,440 | -1.00% | 6.4만 |
|---|
| 2025.10.13 | ₩4,485 | ₩4,550 | ₩4,385 | ₩4,470 | -0.33% | 4.9만 |
|---|
| 2025.10.10 | ₩4,615 | ₩4,615 | ₩4,430 | ₩4,495 | -2.60% | 9만 |
|---|