시장 데이터를 불러오는 중
전체 종목
조이시티 과거 주가
067000.KQ · KOSDAQ
주요 제품·사업: 온라인게임(프리스타일농구)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067000.KQ · KOSDAQ
주요 제품·사업: 온라인게임(프리스타일농구)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,180 | ₩1,192 | ₩1,151 | ₩1,157 | -1.95% | 13.4만 |
| 2026.10.08 | ₩1,196 | ₩1,200 | ₩1,165 | ₩1,190 | -0.50% | 23.3만 |
| 2026.10.07 | ₩1,193 | ₩1,211 | ₩1,177 | ₩1,189 | -0.34% | 29.9만 |
| 2026.10.06 | ₩1,215 | ₩1,216 | ₩1,191 | ₩1,205 | -0.82% | 47.4만 |
| 2026.10.02 | ₩1,225 | ₩1,238 | ₩1,186 | ₩1,225 | 0.00% | 75.7만 |
| 2026.10.01 | ₩1,150 | ₩1,380 | ₩1,148 | ₩1,222 | +6.26% | 836.9만 |
| 2026.09.30 | ₩1,145 | ₩1,148 | ₩1,125 | ₩1,145 | 0.00% | 11.4만 |
| 2026.09.29 | ₩1,117 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,117 |
| ₩1,148 |
| +2.78% |
| 5.2만 |
| 2026.09.28 | ₩1,125 | ₩1,160 | ₩1,110 | ₩1,131 | +0.53% | 7.7만 |
|---|
| 2026.09.23 | ₩1,133 | ₩1,142 | ₩1,105 | ₩1,131 | -0.18% | 15.6만 |
|---|
| 2026.09.22 | ₩1,145 | ₩1,148 | ₩1,104 | ₩1,142 | -0.26% | 24.7만 |
|---|
| 2026.09.21 | ₩1,130 | ₩1,155 | ₩1,116 | ₩1,147 | +1.50% | 27.6만 |
|---|
| 2026.09.18 | ₩1,125 | ₩1,150 | ₩1,100 | ₩1,143 | +1.60% | 16.3만 |
|---|
| 2026.09.17 | ₩1,084 | ₩1,130 | ₩1,071 | ₩1,127 | +3.97% | 16.7만 |
|---|
| 2026.09.16 | ₩1,092 | ₩1,092 | ₩1,050 | ₩1,082 | -0.92% | 32.5만 |
|---|
| 2026.09.15 | ₩1,092 | ₩1,121 | ₩1,055 | ₩1,095 | +0.27% | 58.2만 |
|---|
| 2026.09.14 | ₩1,109 | ₩1,123 | ₩1,093 | ₩1,095 | -1.26% | 14.5만 |
|---|
| 2026.09.11 | ₩1,128 | ₩1,132 | ₩1,106 | ₩1,109 | -1.68% | 3.5만 |
|---|
| 2026.09.10 | ₩1,125 | ₩1,138 | ₩1,102 | ₩1,138 | +1.16% | 9.4만 |
|---|
| 2026.09.09 | ₩1,144 | ₩1,152 | ₩1,111 | ₩1,128 | -1.40% | 15.8만 |
|---|
| 2026.09.08 | ₩1,135 | ₩1,156 | ₩1,116 | ₩1,154 | +1.67% | 8.7만 |
|---|
| 2026.09.07 | ₩1,179 | ₩1,179 | ₩1,132 | ₩1,145 | -2.88% | 16.3만 |
|---|
| 2026.09.04 | ₩1,179 | ₩1,190 | ₩1,134 | ₩1,179 | 0.00% | 23.1만 |
|---|
| 2026.09.03 | ₩1,207 | ₩1,210 | ₩1,164 | ₩1,166 | -3.40% | 20.2만 |
|---|
| 2026.09.02 | ₩1,195 | ₩1,219 | ₩1,172 | ₩1,207 | +1.00% | 10.3만 |
|---|
| 2026.09.01 | ₩1,162 | ₩1,230 | ₩1,145 | ₩1,195 | +2.84% | 18.6만 |
|---|
| 2026.08.31 | ₩1,169 | ₩1,169 | ₩1,129 | ₩1,163 | -0.51% | 10.3만 |
|---|
| 2026.08.28 | ₩1,147 | ₩1,173 | ₩1,125 | ₩1,169 | +1.92% | 9.9만 |
|---|
| 2026.08.27 | ₩1,139 | ₩1,185 | ₩1,130 | ₩1,152 | +1.14% | 5.4만 |
|---|
| 2026.08.26 | ₩1,140 | ₩1,151 | ₩1,104 | ₩1,148 | +0.70% | 9.7만 |
|---|
| 2026.08.25 | ₩1,114 | ₩1,150 | ₩1,070 | ₩1,142 | +2.51% | 14.7만 |
|---|
| 2026.08.24 | ₩1,115 | ₩1,129 | ₩1,106 | ₩1,123 | +0.72% | 10.6만 |
|---|
| 2026.08.21 | ₩1,135 | ₩1,135 | ₩1,088 | ₩1,124 | -0.97% | 13.6만 |
|---|
| 2026.08.20 | ₩1,120 | ₩1,147 | ₩1,120 | ₩1,143 | +2.05% | 15.1만 |
|---|
| 2026.08.19 | ₩1,118 | ₩1,140 | ₩1,091 | ₩1,130 | +1.07% | 9.6만 |
|---|
| 2026.08.18 | ₩1,185 | ₩1,199 | ₩1,108 | ₩1,145 | -3.38% | 30.6만 |
|---|
| 2026.08.14 | ₩1,220 | ₩1,220 | ₩1,150 | ₩1,188 | -2.62% | 20.9만 |
|---|
| 2026.08.13 | ₩1,236 | ₩1,236 | ₩1,161 | ₩1,223 | -1.05% | 26.6만 |
|---|
| 2026.08.12 | ₩1,227 | ₩1,262 | ₩1,199 | ₩1,235 | +0.65% | 10.8만 |
|---|
| 2026.08.11 | ₩1,232 | ₩1,254 | ₩1,207 | ₩1,227 | -0.41% | 18만 |
|---|
| 2026.08.10 | ₩1,164 | ₩1,250 | ₩1,142 | ₩1,232 | +5.84% | 24.8만 |
|---|
| 2026.08.07 | ₩1,136 | ₩1,171 | ₩1,119 | ₩1,164 | +2.46% | 19.8만 |
|---|
| 2026.08.06 | ₩1,091 | ₩1,139 | ₩1,058 | ₩1,137 | +4.22% | 42.7만 |
|---|
| 2026.08.05 | ₩1,199 | ₩1,230 | ₩1,082 | ₩1,090 | -9.09% | 139.6만 |
|---|
| 2026.08.04 | ₩1,178 | ₩1,233 | ₩1,178 | ₩1,231 | +4.50% | 43.2만 |
|---|
| 2026.08.03 | ₩1,141 | ₩1,187 | ₩1,110 | ₩1,186 | +3.94% | 24.1만 |
|---|
| 2026.07.31 | ₩1,065 | ₩1,149 | ₩1,058 | ₩1,141 | +7.14% | 30.9만 |
|---|
| 2026.07.30 | ₩1,000 | ₩1,098 | ₩1,000 | ₩1,090 | +9.00% | 38.1만 |
|---|
| 2026.07.29 | ₩1,109 | ₩1,120 | ₩986 | ₩1,036 | -6.58% | 58.9만 |
|---|
| 2026.07.28 | ₩1,121 | ₩1,145 | ₩1,096 | ₩1,109 | -1.07% | 27.9만 |
|---|
| 2026.07.27 | ₩1,158 | ₩1,230 | ₩1,142 | ₩1,147 | -0.95% | 34.4만 |
|---|
| 2026.07.24 | ₩1,155 | ₩1,177 | ₩1,124 | ₩1,164 | +0.78% | 28.3만 |
|---|
| 2026.07.23 | ₩1,073 | ₩1,150 | ₩1,073 | ₩1,148 | +6.99% | 18.3만 |
|---|
| 2026.07.22 | ₩1,066 | ₩1,125 | ₩1,056 | ₩1,083 | +1.59% | 32만 |
|---|
| 2026.07.21 | ₩1,043 | ₩1,073 | ₩1,006 | ₩1,056 | +1.25% | 23.5만 |
|---|
| 2026.07.20 | ₩1,159 | ₩1,159 | ₩1,053 | ₩1,053 | -9.15% | 43.2만 |
|---|
| 2026.07.16 | ₩1,100 | ₩1,180 | ₩1,077 | ₩1,168 | +6.18% | 21만 |
|---|
| 2026.07.15 | ₩1,025 | ₩1,110 | ₩1,025 | ₩1,110 | +8.29% | 29.1만 |
|---|
| 2026.07.14 | ₩1,035 | ₩1,062 | ₩999 | ₩1,048 | +1.26% | 42.7만 |
|---|
| 2026.07.13 | ₩1,061 | ₩1,091 | ₩1,011 | ₩1,043 | -1.70% | 25.6만 |
|---|
| 2026.07.10 | ₩1,018 | ₩1,077 | ₩1,018 | ₩1,063 | +4.42% | 26.7만 |
|---|
| 2026.07.09 | ₩1,035 | ₩1,080 | ₩1,009 | ₩1,053 | +1.74% | 43.8만 |
|---|
| 2026.07.08 | ₩1,045 | ₩1,084 | ₩1,010 | ₩1,062 | +1.63% | 37.1만 |
|---|
| 2026.07.07 | ₩1,079 | ₩1,099 | ₩1,038 | ₩1,052 | -2.50% | 35만 |
|---|
| 2026.07.06 | ₩1,076 | ₩1,105 | ₩1,035 | ₩1,090 | +1.30% | 22.2만 |
|---|
| 2026.07.03 | ₩1,049 | ₩1,100 | ₩1,000 | ₩1,077 | +2.67% | 37만 |
|---|
| 2026.07.02 | ₩1,133 | ₩1,133 | ₩1,001 | ₩1,059 | -6.53% | 47.9만 |
|---|
| 2026.07.01 | ₩1,032 | ₩1,180 | ₩1,029 | ₩1,139 | +10.37% | 62.9만 |
|---|
| 2026.06.30 | ₩1,081 | ₩1,092 | ₩1,034 | ₩1,036 | -4.16% | 20.4만 |
|---|
| 2026.06.29 | ₩963 | ₩1,080 | ₩954 | ₩1,080 | +12.15% | 37.4만 |
|---|
| 2026.06.26 | ₩1,004 | ₩1,005 | ₩911 | ₩1,005 | +0.10% | 62.5만 |
|---|
| 2026.06.25 | ₩1,040 | ₩1,058 | ₩985 | ₩1,013 | -2.60% | 36.9만 |
|---|
| 2026.06.24 | ₩1,010 | ₩1,037 | ₩990 | ₩1,005 | -0.50% | 36.2만 |
|---|
| 2026.06.23 | ₩1,041 | ₩1,090 | ₩1,001 | ₩1,037 | -0.38% | 42.7만 |
|---|
| 2026.06.22 | ₩1,119 | ₩1,160 | ₩1,060 | ₩1,087 | -2.86% | 31.9만 |
|---|
| 2026.06.19 | ₩1,120 | ₩1,158 | ₩1,088 | ₩1,119 | -0.09% | 36.6만 |
|---|
| 2026.06.18 | ₩1,185 | ₩1,208 | ₩1,082 | ₩1,124 | -5.15% | 100.5만 |
|---|
| 2026.06.17 | ₩1,105 | ₩1,244 | ₩1,030 | ₩1,214 | +9.86% | 118만 |
|---|
| 2026.06.16 | ₩1,168 | ₩1,179 | ₩1,092 | ₩1,092 | -6.51% | 72.6만 |
|---|
| 2026.06.15 | ₩1,196 | ₩1,251 | ₩1,147 | ₩1,151 | -3.76% | 41.6만 |
|---|
| 2026.06.12 | ₩1,201 | ₩1,240 | ₩1,191 | ₩1,196 | -0.42% | 33.2만 |
|---|
| 2026.06.11 | ₩1,176 | ₩1,221 | ₩1,150 | ₩1,185 | +0.77% | 26.9만 |
|---|
| 2026.06.10 | ₩1,163 | ₩1,238 | ₩1,130 | ₩1,176 | +1.12% | 18 |
|---|
| 2026.06.09 | ₩1,132 | ₩1,200 | ₩1,132 | ₩1,173 | +3.62% | 70.5만 |
|---|
| 2026.06.08 | ₩1,167 | ₩1,246 | ₩1,123 | ₩1,131 | -3.08% | 111.2만 |
|---|
| 2026.06.05 | ₩1,302 | ₩1,339 | ₩1,271 | ₩1,298 | -0.31% | 23만 |
|---|
| 2026.06.04 | ₩1,307 | ₩1,380 | ₩1,307 | ₩1,314 | +0.54% | 15.9만 |
|---|
| 2026.06.02 | ₩1,301 | ₩1,410 | ₩1,245 | ₩1,382 | +6.23% | 63.1만 |
|---|
| 2026.06.01 | ₩1,421 | ₩1,448 | ₩1,307 | ₩1,308 | -7.95% | 63.7만 |
|---|
| 2026.05.29 | ₩1,500 | ₩1,535 | ₩1,390 | ₩1,421 | -5.27% | 43.4만 |
|---|
| 2026.05.28 | ₩1,570 | ₩1,570 | ₩1,436 | ₩1,500 | -4.46% | 37만 |
|---|
| 2026.05.27 | ₩1,650 | ₩1,677 | ₩1,462 | ₩1,520 | -7.88% | 98.9만 |
|---|
| 2026.05.26 | ₩1,724 | ₩1,768 | ₩1,636 | ₩1,641 | -4.81% | 47만 |
|---|
| 2026.05.22 | ₩1,561 | ₩1,726 | ₩1,561 | ₩1,718 | +10.06% | 28.6만 |
|---|
| 2026.05.21 | ₩1,613 | ₩1,729 | ₩1,557 | ₩1,561 | -3.22% | 51.2만 |
|---|
| 2026.05.20 | ₩1,666 | ₩1,668 | ₩1,556 | ₩1,581 | -5.10% | 43만 |
|---|
| 2026.05.19 | ₩1,639 | ₩1,737 | ₩1,619 | ₩1,666 | +1.65% | 36.4만 |
|---|
| 2026.05.18 | ₩1,729 | ₩1,742 | ₩1,565 | ₩1,699 | -1.74% | 39.3만 |
|---|
| 2026.05.15 | ₩1,826 | ₩1,857 | ₩1,673 | ₩1,696 | -7.12% | 60.8만 |
|---|
| 2026.05.14 | ₩1,785 | ₩1,930 | ₩1,785 | ₩1,819 | +1.90% | 51.8만 |
|---|
| 2026.05.13 | ₩1,806 | ₩1,900 | ₩1,774 | ₩1,785 | -1.16% | 45.2만 |
|---|
| 2026.05.12 | ₩1,915 | ₩1,930 | ₩1,799 | ₩1,859 | -2.92% | 38.1만 |
|---|
| 2026.05.11 | ₩2,015 | ₩2,015 | ₩1,911 | ₩1,915 | -4.96% | 54.7만 |
|---|
| 2026.05.08 | ₩2,070 | ₩2,100 | ₩1,999 | ₩2,015 | -2.66% | 44.4만 |
|---|
| 2026.05.07 | ₩2,220 | ₩2,285 | ₩2,065 | ₩2,065 | -6.98% | 130만 |
|---|
| 2026.05.06 | ₩2,440 | ₩2,465 | ₩2,340 | ₩2,390 | -2.05% | 58.4만 |
|---|
| 2026.05.04 | ₩2,450 | ₩2,550 | ₩2,395 | ₩2,410 | -1.63% | 65.7만 |
|---|
| 2026.04.30 | ₩2,465 | ₩2,525 | ₩2,435 | ₩2,450 | -0.61% | 26.4만 |
|---|
| 2026.04.29 | ₩2,530 | ₩2,550 | ₩2,445 | ₩2,460 | -2.77% | 29.2만 |
|---|
| 2026.04.28 | ₩2,460 | ₩2,520 | ₩2,440 | ₩2,475 | +0.61% | 29.5만 |
|---|
| 2026.04.27 | ₩2,600 | ₩2,650 | ₩2,435 | ₩2,460 | -5.38% | 118.1만 |
|---|
| 2026.04.24 | ₩2,505 | ₩2,635 | ₩2,470 | ₩2,600 | +3.79% | 31.7만 |
|---|
| 2026.04.23 | ₩2,575 | ₩2,630 | ₩2,485 | ₩2,505 | -2.72% | 49.8만 |
|---|
| 2026.04.22 | ₩2,620 | ₩2,620 | ₩2,520 | ₩2,575 | -1.72% | 28만 |
|---|
| 2026.04.21 | ₩2,680 | ₩2,680 | ₩2,535 | ₩2,580 | -3.73% | 69.7만 |
|---|
| 2026.04.20 | ₩2,760 | ₩2,760 | ₩2,625 | ₩2,625 | -4.89% | 45.7만 |
|---|
| 2026.04.17 | ₩2,675 | ₩2,730 | ₩2,625 | ₩2,695 | +0.75% | 29.3만 |
|---|
| 2026.04.16 | ₩2,735 | ₩2,750 | ₩2,670 | ₩2,670 | -2.38% | 49.6만 |
|---|
| 2026.04.15 | ₩2,685 | ₩2,765 | ₩2,655 | ₩2,660 | -0.93% | 39.5만 |
|---|
| 2026.04.14 | ₩2,750 | ₩2,750 | ₩2,620 | ₩2,680 | -2.55% | 51.2만 |
|---|
| 2026.04.13 | ₩2,545 | ₩2,740 | ₩2,515 | ₩2,670 | +4.91% | 63.8만 |
|---|
| 2026.04.10 | ₩2,555 | ₩2,590 | ₩2,500 | ₩2,550 | -0.20% | 44만 |
|---|
| 2026.04.09 | ₩2,365 | ₩2,545 | ₩2,320 | ₩2,545 | +7.61% | 72.4만 |
|---|
| 2026.04.08 | ₩2,320 | ₩2,390 | ₩2,270 | ₩2,350 | +1.29% | 31.1만 |
|---|
| 2026.04.07 | ₩2,285 | ₩2,330 | ₩2,185 | ₩2,245 | -1.75% | 40.6만 |
|---|
| 2026.04.06 | ₩2,310 | ₩2,360 | ₩2,260 | ₩2,285 | -1.08% | 14.8만 |
|---|
| 2026.04.03 | ₩2,320 | ₩2,350 | ₩2,250 | ₩2,310 | -0.43% | 22.6만 |
|---|
| 2026.04.02 | ₩2,440 | ₩2,445 | ₩2,235 | ₩2,255 | -7.58% | 34.8만 |
|---|
| 2026.04.01 | ₩2,400 | ₩2,470 | ₩2,350 | ₩2,450 | +2.08% | 37.9만 |
|---|
| 2026.03.31 | ₩2,295 | ₩2,430 | ₩2,255 | ₩2,320 | +1.09% | 57.5만 |
|---|
| 2026.03.30 | ₩2,370 | ₩2,375 | ₩2,235 | ₩2,300 | -2.95% | 46만 |
|---|
| 2026.03.27 | ₩2,300 | ₩2,525 | ₩2,290 | ₩2,395 | +4.13% | 112.2만 |
|---|
| 2026.03.26 | ₩2,415 | ₩2,480 | ₩2,330 | ₩2,340 | -3.11% | 21만 |
|---|
| 2026.03.25 | ₩2,395 | ₩2,515 | ₩2,395 | ₩2,405 | +0.42% | 34.3만 |
|---|
| 2026.03.24 | ₩2,445 | ₩2,485 | ₩2,320 | ₩2,355 | -3.68% | 38.7만 |
|---|
| 2026.03.23 | ₩2,465 | ₩2,475 | ₩2,340 | ₩2,380 | -3.45% | 46.6만 |
|---|
| 2026.03.20 | ₩2,360 | ₩2,575 | ₩2,300 | ₩2,540 | +7.63% | 69.4만 |
|---|
| 2026.03.19 | ₩2,495 | ₩2,495 | ₩2,300 | ₩2,330 | -6.61% | 74.9만 |
|---|
| 2026.03.18 | ₩2,545 | ₩2,560 | ₩2,460 | ₩2,515 | -1.18% | 47.8만 |
|---|
| 2026.03.17 | ₩2,600 | ₩2,635 | ₩2,500 | ₩2,510 | -3.46% | 65.4만 |
|---|
| 2026.03.16 | ₩2,745 | ₩2,755 | ₩2,550 | ₩2,585 | -5.83% | 77만 |
|---|
| 2026.03.13 | ₩2,885 | ₩3,005 | ₩2,680 | ₩2,735 | -5.20% | 149.8만 |
|---|
| 2026.03.12 | ₩2,875 | ₩3,045 | ₩2,835 | ₩2,920 | +1.57% | 140.8만 |
|---|
| 2026.03.11 | ₩2,810 | ₩3,220 | ₩2,790 | ₩2,945 | +4.80% | 509.3만 |
|---|
| 2026.03.10 | ₩2,710 | ₩2,850 | ₩2,580 | ₩2,765 | +2.03% | 476.1만 |
|---|
| 2026.03.09 | ₩2,405 | ₩2,425 | ₩2,250 | ₩2,295 | -4.57% | 44.2만 |
|---|
| 2026.03.06 | ₩2,325 | ₩2,580 | ₩2,325 | ₩2,465 | +6.02% | 65.2만 |
|---|
| 2026.03.05 | ₩2,250 | ₩2,425 | ₩2,250 | ₩2,380 | +5.78% | 66.2만 |
|---|
| 2026.03.04 | ₩2,390 | ₩2,450 | ₩2,025 | ₩2,175 | -9.00% | 138.9만 |
|---|
| 2026.03.03 | ₩2,500 | ₩2,585 | ₩2,440 | ₩2,460 | -1.60% | 79.8만 |
|---|
| 2026.02.27 | ₩2,770 | ₩2,770 | ₩2,555 | ₩2,580 | -6.86% | 157.2만 |
|---|
| 2026.02.26 | ₩2,840 | ₩2,865 | ₩2,735 | ₩2,770 | -2.46% | 56.2만 |
|---|
| 2026.02.25 | ₩2,955 | ₩3,015 | ₩2,840 | ₩2,840 | -3.89% | 57.8만 |
|---|
| 2026.02.24 | ₩2,950 | ₩3,020 | ₩2,880 | ₩2,890 | -2.03% | 64.7만 |
|---|
| 2026.02.23 | ₩2,830 | ₩3,060 | ₩2,830 | ₩2,940 | +3.89% | 125.6만 |
|---|
| 2026.02.20 | ₩2,865 | ₩2,960 | ₩2,800 | ₩2,815 | -1.75% | 65.1만 |
|---|
| 2026.02.19 | ₩2,845 | ₩2,890 | ₩2,735 | ₩2,845 | 0.00% | 91.3만 |
|---|
| 2026.02.13 | ₩2,945 | ₩2,985 | ₩2,840 | ₩2,845 | -3.40% | 92만 |
|---|
| 2026.02.12 | ₩2,935 | ₩3,140 | ₩2,905 | ₩3,005 | +2.39% | 165.4만 |
|---|
| 2026.02.11 | ₩2,880 | ₩2,945 | ₩2,850 | ₩2,890 | +0.35% | 68.8만 |
|---|
| 2026.02.10 | ₩2,930 | ₩2,990 | ₩2,800 | ₩2,910 | -0.68% | 121.2만 |
|---|
| 2026.02.09 | ₩3,100 | ₩3,140 | ₩2,885 | ₩2,930 | -5.48% | 174.7만 |
|---|
| 2026.02.06 | ₩2,810 | ₩3,335 | ₩2,650 | ₩3,115 | +10.85% | 789.9만 |
|---|
| 2026.02.05 | ₩2,840 | ₩3,095 | ₩2,800 | ₩2,900 | +2.11% | 148.8만 |
|---|
| 2026.02.04 | ₩2,915 | ₩2,935 | ₩2,750 | ₩2,840 | -2.57% | 145.8만 |
|---|
| 2026.02.03 | ₩2,770 | ₩3,015 | ₩2,690 | ₩2,945 | +6.32% | 303.6만 |
|---|
| 2026.02.02 | ₩3,060 | ₩3,070 | ₩2,680 | ₩2,720 | -11.11% | 318.4만 |
|---|
| 2026.01.30 | ₩2,760 | ₩3,287 | ₩2,710 | ₩2,970 | +7.61% | 1119만 |
|---|
| 2026.01.29 | ₩2,350 | ₩2,780 | ₩2,335 | ₩2,725 | +15.96% | 787.1만 |
|---|
| 2026.01.28 | ₩2,245 | ₩2,420 | ₩2,195 | ₩2,340 | +4.23% | 190.7만 |
|---|
| 2026.01.27 | ₩2,235 | ₩2,310 | ₩2,175 | ₩2,220 | -0.67% | 66.1만 |
|---|
| 2026.01.26 | ₩2,230 | ₩2,265 | ₩2,205 | ₩2,235 | +0.22% | 47.1만 |
|---|
| 2026.01.23 | ₩2,175 | ₩2,240 | ₩2,145 | ₩2,230 | +2.53% | 52.2만 |
|---|
| 2026.01.22 | ₩2,195 | ₩2,255 | ₩2,155 | ₩2,175 | -0.91% | 42.2만 |
|---|
| 2026.01.21 | ₩2,215 | ₩2,245 | ₩2,155 | ₩2,175 | -1.81% | 55.2만 |
|---|
| 2026.01.20 | ₩2,215 | ₩2,305 | ₩2,155 | ₩2,280 | +2.93% | 177.7만 |
|---|
| 2026.01.19 | ₩2,185 | ₩2,215 | ₩2,155 | ₩2,200 | +0.69% | 50.8만 |
|---|
| 2026.01.16 | ₩2,175 | ₩2,240 | ₩2,150 | ₩2,185 | +0.46% | 62.2만 |
|---|
| 2026.01.15 | ₩2,180 | ₩2,195 | ₩2,130 | ₩2,165 | -0.69% | 68.3만 |
|---|
| 2026.01.14 | ₩2,230 | ₩2,335 | ₩2,175 | ₩2,205 | -1.12% | 183.5만 |
|---|
| 2026.01.13 | ₩2,350 | ₩2,405 | ₩2,165 | ₩2,245 | -4.47% | 297.3만 |
|---|
| 2026.01.12 | ₩1,979 | ₩2,515 | ₩1,964 | ₩2,385 | +20.52% | 821.8만 |
|---|
| 2026.01.09 | ₩1,881 | ₩2,140 | ₩1,881 | ₩1,979 | +5.21% | 108만 |
|---|
| 2026.01.08 | ₩1,900 | ₩1,907 | ₩1,850 | ₩1,880 | -1.05% | 30만 |
|---|
| 2026.01.07 | ₩1,972 | ₩2,035 | ₩1,880 | ₩1,900 | -3.65% | 56.1만 |
|---|
| 2026.01.06 | ₩2,080 | ₩2,105 | ₩1,888 | ₩1,972 | -5.19% | 101.1만 |
|---|
| 2026.01.05 | ₩2,175 | ₩2,225 | ₩2,080 | ₩2,085 | -4.14% | 67만 |
|---|
| 2026.01.02 | ₩2,060 | ₩2,265 | ₩2,060 | ₩2,170 | +5.34% | 162.4만 |
|---|
| 2025.12.30 | ₩2,055 | ₩2,115 | ₩2,005 | ₩2,055 | 0.00% | 35.2만 |
|---|
| 2025.12.29 | ₩1,980 | ₩2,090 | ₩1,980 | ₩2,035 | +2.78% | 45.3만 |
|---|
| 2025.12.26 | ₩2,020 | ₩2,035 | ₩1,908 | ₩1,979 | -2.03% | 40.6만 |
|---|
| 2025.12.24 | ₩2,030 | ₩2,060 | ₩1,999 | ₩2,035 | +0.25% | 34만 |
|---|
| 2025.12.23 | ₩2,110 | ₩2,125 | ₩2,010 | ₩2,020 | -4.27% | 65.4만 |
|---|
| 2025.12.22 | ₩2,120 | ₩2,165 | ₩2,075 | ₩2,110 | -0.47% | 33.4만 |
|---|
| 2025.12.19 | ₩2,135 | ₩2,185 | ₩2,100 | ₩2,115 | -0.94% | 55.1만 |
|---|
| 2025.12.18 | ₩2,035 | ₩2,365 | ₩2,010 | ₩2,135 | +4.91% | 461.6만 |
|---|
| 2025.12.17 | ₩2,170 | ₩2,175 | ₩2,030 | ₩2,065 | -4.84% | 62만 |
|---|
| 2025.12.16 | ₩2,235 | ₩2,240 | ₩2,155 | ₩2,155 | -3.58% | 45.4만 |
|---|
| 2025.12.15 | ₩2,200 | ₩2,290 | ₩2,170 | ₩2,220 | +0.91% | 75.3만 |
|---|
| 2025.12.12 | ₩2,220 | ₩2,225 | ₩2,130 | ₩2,225 | +0.23% | 89.2만 |
|---|
| 2025.12.11 | ₩2,150 | ₩2,280 | ₩2,140 | ₩2,220 | +3.26% | 124.1만 |
|---|
| 2025.12.10 | ₩2,215 | ₩2,215 | ₩2,115 | ₩2,140 | -3.39% | 58.5만 |
|---|
| 2025.12.09 | ₩2,230 | ₩2,320 | ₩2,140 | ₩2,180 | -2.24% | 97.9만 |
|---|
| 2025.12.08 | ₩2,255 | ₩2,450 | ₩2,180 | ₩2,210 | -2.00% | 127.6만 |
|---|
| 2025.12.05 | ₩2,320 | ₩2,360 | ₩2,230 | ₩2,255 | -2.80% | 135만 |
|---|
| 2025.12.04 | ₩2,315 | ₩2,405 | ₩2,265 | ₩2,320 | +0.22% | 186.6만 |
|---|
| 2025.12.03 | ₩2,245 | ₩2,580 | ₩2,235 | ₩2,330 | +3.79% | 1385.6만 |
|---|
| 2025.12.02 | ₩2,255 | ₩2,330 | ₩2,210 | ₩2,215 | -1.77% | 169.2만 |
|---|
| 2025.12.01 | ₩2,245 | ₩2,295 | ₩2,150 | ₩2,280 | +1.56% | 257.6만 |
|---|
| 2025.11.28 | ₩2,360 | ₩2,435 | ₩2,240 | ₩2,275 | -3.60% | 389.5만 |
|---|
| 2025.11.27 | ₩2,045 | ₩2,510 | ₩1,979 | ₩2,395 | +17.11% | 1864.2만 |
|---|
| 2025.11.26 | ₩1,891 | ₩2,145 | ₩1,867 | ₩2,025 | +7.09% | 1058.2만 |
|---|
| 2025.11.25 | ₩1,953 | ₩1,999 | ₩1,845 | ₩1,876 | -3.94% | 250.5만 |
|---|
| 2025.11.24 | ₩2,115 | ₩2,175 | ₩1,904 | ₩1,953 | -7.66% | 565.7만 |
|---|
| 2025.11.21 | ₩2,200 | ₩2,220 | ₩2,010 | ₩2,030 | -7.73% | 431.3만 |
|---|
| 2025.11.20 | ₩2,115 | ₩2,450 | ₩2,050 | ₩2,220 | +4.96% | 2842.3만 |
|---|
| 2025.11.19 | ₩1,579 | ₩2,010 | ₩1,552 | ₩2,010 | +27.30% | 623.6만 |
|---|
| 2025.11.18 | ₩1,527 | ₩1,613 | ₩1,527 | ₩1,548 | +1.38% | 12만 |
|---|
| 2025.11.17 | ₩1,620 | ₩1,620 | ₩1,545 | ₩1,555 | -4.01% | 20.4만 |
|---|
| 2025.11.14 | ₩1,608 | ₩1,631 | ₩1,567 | ₩1,598 | -0.62% | 19.3만 |
|---|
| 2025.11.13 | ₩1,659 | ₩1,707 | ₩1,525 | ₩1,608 | -3.07% | 133.7만 |
|---|
| 2025.11.12 | ₩1,716 | ₩1,762 | ₩1,545 | ₩1,658 | -3.38% | 95.2만 |
|---|
| 2025.11.11 | ₩1,862 | ₩1,896 | ₩1,670 | ₩1,716 | -7.84% | 101.3만 |
|---|
| 2025.11.10 | ₩1,815 | ₩1,899 | ₩1,815 | ₩1,884 | +3.80% | 10.9만 |
|---|
| 2025.11.07 | ₩1,870 | ₩1,871 | ₩1,815 | ₩1,832 | -2.03% | 26.8만 |
|---|
| 2025.11.06 | ₩1,889 | ₩1,905 | ₩1,850 | ₩1,881 | -0.42% | 10.9만 |
|---|
| 2025.11.05 | ₩1,915 | ₩1,915 | ₩1,805 | ₩1,889 | -1.36% | 21.8만 |
|---|
| 2025.11.04 | ₩1,875 | ₩1,921 | ₩1,860 | ₩1,896 | +1.12% | 22만 |
|---|
| 2025.11.03 | ₩1,895 | ₩1,955 | ₩1,865 | ₩1,875 | -1.06% | 18.1만 |
|---|
| 2025.10.31 | ₩1,939 | ₩1,955 | ₩1,835 | ₩1,876 | -3.25% | 22.6만 |
|---|
| 2025.10.30 | ₩1,938 | ₩1,938 | ₩1,860 | ₩1,876 | -3.20% | 38.8만 |
|---|
| 2025.10.29 | ₩2,000 | ₩2,025 | ₩1,927 | ₩1,955 | -2.25% | 24.9만 |
|---|
| 2025.10.28 | ₩2,045 | ₩2,090 | ₩1,968 | ₩2,000 | -2.20% | 33.1만 |
|---|
| 2025.10.27 | ₩1,850 | ₩2,085 | ₩1,828 | ₩2,050 | +10.81% | 164.9만 |
|---|
| 2025.10.24 | ₩1,834 | ₩1,851 | ₩1,819 | ₩1,828 | -0.33% | 8.2만 |
|---|
| 2025.10.23 | ₩1,804 | ₩1,878 | ₩1,783 | ₩1,834 | +1.66% | 16.8만 |
|---|
| 2025.10.22 | ₩1,800 | ₩1,818 | ₩1,743 | ₩1,804 | +0.22% | 6.5만 |
|---|
| 2025.10.21 | ₩1,804 | ₩1,844 | ₩1,782 | ₩1,782 | -1.22% | 11.2만 |
|---|
| 2025.10.20 | ₩1,839 | ₩1,841 | ₩1,801 | ₩1,804 | -1.90% | 9.2만 |
|---|
| 2025.10.17 | ₩1,845 | ₩1,854 | ₩1,815 | ₩1,839 | -0.33% | 11.8만 |
|---|
| 2025.10.16 | ₩1,851 | ₩1,901 | ₩1,845 | ₩1,850 | -0.05% | 18.2만 |
|---|
| 2025.10.15 | ₩1,835 | ₩1,874 | ₩1,794 | ₩1,862 | +1.47% | 15.7만 |
|---|
| 2025.10.14 | ₩1,797 | ₩1,869 | ₩1,797 | ₩1,840 | +2.39% | 15.6만 |
|---|
| 2025.10.13 | ₩1,741 | ₩1,900 | ₩1,741 | ₩1,813 | +4.14% | 39.3만 |
|---|