시장 데이터를 불러오는 중
전체 종목
SOOP 과거 주가
067160.KQ · KOSDAQ
주요 제품·사업: 1인미디어플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
067160.KQ · KOSDAQ
주요 제품·사업: 1인미디어플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩37,600 | ₩37,950 | ₩37,300 | ₩37,500 | -0.27% | 1.7만 |
| 2026.10.08 | ₩36,750 | ₩37,775 | ₩36,150 | ₩37,650 | +2.45% | 5만 |
| 2026.10.07 | ₩36,650 | ₩37,150 | ₩36,350 | ₩36,400 | -0.68% | 2.1만 |
| 2026.10.06 | ₩36,350 | ₩36,900 | ₩36,350 | ₩36,750 | +1.10% | 4.4만 |
| 2026.10.02 | ₩36,500 | ₩36,700 | ₩36,150 | ₩36,300 | -0.55% | 2.6만 |
| 2026.10.01 | ₩36,100 | ₩36,600 | ₩36,000 | ₩36,500 | +1.11% | 4만 |
| 2026.09.30 | ₩36,900 | ₩36,950 | ₩36,250 | ₩36,350 | -1.49% | 2.7만 |
| 2026.09.29 | ₩37,000 | ₩37,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,300 |
| ₩36,850 |
| -0.41% |
| 4.4만 |
| 2026.09.28 | ₩36,400 | ₩37,300 | ₩35,900 | ₩37,250 | +2.34% | 4.2만 |
|---|
| 2026.09.23 | ₩36,450 | ₩36,850 | ₩36,350 | ₩36,500 | +0.14% | 3.1만 |
|---|
| 2026.09.22 | ₩37,050 | ₩37,250 | ₩36,400 | ₩36,400 | -1.75% | 2.6만 |
|---|
| 2026.09.21 | ₩36,550 | ₩37,300 | ₩36,550 | ₩36,800 | +0.68% | 2.2만 |
|---|
| 2026.09.18 | ₩37,300 | ₩37,600 | ₩36,650 | ₩36,700 | -1.61% | 5.6만 |
|---|
| 2026.09.17 | ₩37,100 | ₩37,650 | ₩36,300 | ₩37,300 | +0.54% | 2.3만 |
|---|
| 2026.09.16 | ₩36,900 | ₩37,100 | ₩36,450 | ₩36,850 | -0.14% | 2.4만 |
|---|
| 2026.09.15 | ₩36,850 | ₩37,500 | ₩36,750 | ₩37,050 | +0.54% | 2.5만 |
|---|
| 2026.09.14 | ₩36,900 | ₩37,350 | ₩36,600 | ₩37,100 | +0.54% | 1.8만 |
|---|
| 2026.09.11 | ₩36,700 | ₩37,450 | ₩36,650 | ₩37,100 | +1.09% | 2.1만 |
|---|
| 2026.09.10 | ₩37,200 | ₩37,250 | ₩36,650 | ₩37,100 | -0.27% | 6.4만 |
|---|
| 2026.09.09 | ₩37,950 | ₩38,000 | ₩37,200 | ₩37,350 | -1.58% | 3.5만 |
|---|
| 2026.09.08 | ₩38,000 | ₩38,800 | ₩37,950 | ₩38,150 | +0.39% | 2.1만 |
|---|
| 2026.09.07 | ₩37,950 | ₩38,450 | ₩37,600 | ₩38,250 | +0.79% | 2.4만 |
|---|
| 2026.09.04 | ₩38,500 | ₩38,800 | ₩37,800 | ₩38,050 | -1.17% | 2.1만 |
|---|
| 2026.09.03 | ₩38,050 | ₩38,800 | ₩37,500 | ₩37,700 | -0.92% | 4만 |
|---|
| 2026.09.02 | ₩38,200 | ₩38,900 | ₩37,500 | ₩37,850 | -0.92% | 2.6만 |
|---|
| 2026.09.01 | ₩38,650 | ₩39,650 | ₩38,300 | ₩38,650 | 0.00% | 3.1만 |
|---|
| 2026.08.31 | ₩39,000 | ₩39,050 | ₩38,050 | ₩38,350 | -1.67% | 3.4만 |
|---|
| 2026.08.28 | ₩37,850 | ₩39,600 | ₩37,800 | ₩39,500 | +4.36% | 3만 |
|---|
| 2026.08.27 | ₩38,650 | ₩39,600 | ₩38,000 | ₩38,300 | -0.91% | 2.8만 |
|---|
| 2026.08.26 | ₩38,600 | ₩39,300 | ₩38,350 | ₩38,650 | +0.13% | 2.4만 |
|---|
| 2026.08.25 | ₩37,650 | ₩38,900 | ₩37,450 | ₩38,750 | +2.92% | 3.1만 |
|---|
| 2026.08.24 | ₩37,850 | ₩38,850 | ₩37,600 | ₩38,250 | +1.06% | 4.3만 |
|---|
| 2026.08.21 | ₩37,650 | ₩37,950 | ₩36,950 | ₩37,650 | 0.00% | 4.5만 |
|---|
| 2026.08.20 | ₩38,550 | ₩39,100 | ₩37,650 | ₩37,700 | -2.20% | 5.9만 |
|---|
| 2026.08.19 | ₩39,150 | ₩39,200 | ₩37,550 | ₩38,200 | -2.43% | 5.7만 |
|---|
| 2026.08.18 | ₩41,550 | ₩41,550 | ₩39,050 | ₩39,350 | -5.29% | 8.9만 |
|---|
| 2026.08.14 | ₩42,000 | ₩42,950 | ₩41,450 | ₩41,500 | -1.19% | 6.1만 |
|---|
| 2026.08.13 | ₩44,000 | ₩44,600 | ₩42,400 | ₩42,400 | -3.64% | 11.9만 |
|---|
| 2026.08.12 | ₩44,500 | ₩45,200 | ₩43,800 | ₩44,250 | -0.56% | 6.1만 |
|---|
| 2026.08.11 | ₩43,450 | ₩45,250 | ₩43,400 | ₩44,900 | +3.34% | 8.1만 |
|---|
| 2026.08.10 | ₩43,300 | ₩44,300 | ₩42,550 | ₩43,900 | +1.39% | 7.5만 |
|---|
| 2026.08.07 | ₩42,800 | ₩44,000 | ₩42,550 | ₩43,300 | +1.17% | 5.4만 |
|---|
| 2026.08.06 | ₩42,200 | ₩43,350 | ₩41,650 | ₩43,050 | +2.01% | 4만 |
|---|
| 2026.08.05 | ₩43,150 | ₩44,000 | ₩42,450 | ₩42,700 | -1.04% | 4.7만 |
|---|
| 2026.08.04 | ₩42,150 | ₩43,850 | ₩41,350 | ₩43,000 | +2.02% | 9.7만 |
|---|
| 2026.08.03 | ₩45,400 | ₩45,750 | ₩40,400 | ₩42,100 | -7.27% | 17.4만 |
|---|
| 2026.07.31 | ₩49,100 | ₩49,100 | ₩46,850 | ₩48,000 | -2.24% | 3.6만 |
|---|
| 2026.07.30 | ₩45,100 | ₩49,950 | ₩45,100 | ₩48,250 | +6.98% | 8.1만 |
|---|
| 2026.07.29 | ₩47,550 | ₩49,000 | ₩45,100 | ₩46,950 | -1.26% | 8.9만 |
|---|
| 2026.07.28 | ₩49,000 | ₩49,650 | ₩47,050 | ₩47,900 | -2.24% | 3.9만 |
|---|
| 2026.07.27 | ₩48,550 | ₩50,300 | ₩47,600 | ₩49,750 | +2.47% | 7.2만 |
|---|
| 2026.07.24 | ₩46,300 | ₩48,100 | ₩45,800 | ₩47,450 | +2.48% | 5.5만 |
|---|
| 2026.07.23 | ₩46,950 | ₩48,250 | ₩46,000 | ₩47,750 | +1.70% | 4.7만 |
|---|
| 2026.07.22 | ₩45,800 | ₩47,200 | ₩45,700 | ₩46,450 | +1.42% | 5.2만 |
|---|
| 2026.07.21 | ₩45,100 | ₩46,650 | ₩45,100 | ₩45,650 | +1.22% | 7.7만 |
|---|
| 2026.07.20 | ₩46,800 | ₩47,000 | ₩45,150 | ₩45,200 | -3.42% | 4.5만 |
|---|
| 2026.07.16 | ₩47,300 | ₩47,600 | ₩46,200 | ₩47,300 | 0.00% | 5.1만 |
|---|
| 2026.07.15 | ₩47,650 | ₩48,400 | ₩46,800 | ₩47,100 | -1.15% | 4.4만 |
|---|
| 2026.07.14 | ₩48,000 | ₩49,000 | ₩44,800 | ₩47,600 | -0.83% | 5.6만 |
|---|
| 2026.07.13 | ₩48,900 | ₩50,100 | ₩47,600 | ₩47,950 | -1.94% | 5.1만 |
|---|
| 2026.07.10 | ₩48,900 | ₩49,500 | ₩47,700 | ₩48,700 | -0.41% | 4.7만 |
|---|
| 2026.07.09 | ₩48,500 | ₩48,750 | ₩46,150 | ₩47,300 | -2.47% | 7.1만 |
|---|
| 2026.07.08 | ₩49,000 | ₩49,600 | ₩47,550 | ₩48,150 | -1.73% | 3.8만 |
|---|
| 2026.07.07 | ₩48,700 | ₩50,400 | ₩48,050 | ₩49,300 | +1.23% | 4.7만 |
|---|
| 2026.07.06 | ₩48,750 | ₩49,500 | ₩48,450 | ₩48,650 | -0.21% | 2.5만 |
|---|
| 2026.07.03 | ₩48,900 | ₩49,300 | ₩47,800 | ₩48,750 | -0.31% | 3.6만 |
|---|
| 2026.07.02 | ₩48,750 | ₩49,800 | ₩48,300 | ₩48,600 | -0.31% | 3.1만 |
|---|
| 2026.07.01 | ₩48,950 | ₩50,200 | ₩48,600 | ₩49,450 | +1.02% | 4.7만 |
|---|
| 2026.06.30 | ₩49,750 | ₩51,500 | ₩49,000 | ₩49,200 | -1.11% | 4.5만 |
|---|
| 2026.06.29 | ₩46,200 | ₩50,600 | ₩46,200 | ₩50,200 | +8.66% | 6.6만 |
|---|
| 2026.06.26 | ₩45,950 | ₩47,200 | ₩45,900 | ₩46,250 | +0.65% | 8.1만 |
|---|
| 2026.06.25 | ₩45,000 | ₩47,050 | ₩45,000 | ₩46,550 | +3.44% | 8만 |
|---|
| 2026.06.24 | ₩45,700 | ₩46,450 | ₩44,700 | ₩45,750 | +0.11% | 7.3만 |
|---|
| 2026.06.23 | ₩46,550 | ₩46,850 | ₩45,700 | ₩45,750 | -1.72% | 7.5만 |
|---|
| 2026.06.22 | ₩46,150 | ₩47,550 | ₩45,700 | ₩46,350 | +0.43% | 4.2만 |
|---|
| 2026.06.19 | ₩48,400 | ₩48,700 | ₩46,300 | ₩46,800 | -3.31% | 5.6만 |
|---|
| 2026.06.18 | ₩48,200 | ₩48,850 | ₩47,850 | ₩47,850 | -0.73% | 6.1만 |
|---|
| 2026.06.17 | ₩48,350 | ₩49,450 | ₩48,050 | ₩48,500 | +0.31% | 4.2만 |
|---|
| 2026.06.16 | ₩50,100 | ₩52,500 | ₩48,300 | ₩48,300 | -3.59% | 8.3만 |
|---|
| 2026.06.15 | ₩48,400 | ₩51,100 | ₩47,800 | ₩50,700 | +4.75% | 21.5만 |
|---|
| 2026.06.12 | ₩46,600 | ₩49,000 | ₩46,000 | ₩47,500 | +1.93% | 11.3만 |
|---|
| 2026.06.11 | ₩45,500 | ₩46,500 | ₩44,700 | ₩45,500 | 0.00% | 13.3만 |
|---|
| 2026.06.10 | ₩46,050 | ₩47,000 | ₩45,200 | ₩46,050 | 0.00% | 2 |
|---|
| 2026.06.09 | ₩46,750 | ₩48,300 | ₩46,250 | ₩46,500 | -0.53% | 7.5만 |
|---|
| 2026.06.08 | ₩47,550 | ₩47,950 | ₩45,700 | ₩46,650 | -1.89% | 5.4만 |
|---|
| 2026.06.05 | ₩49,250 | ₩49,700 | ₩48,200 | ₩48,250 | -2.03% | 3.6만 |
|---|
| 2026.06.04 | ₩49,800 | ₩51,500 | ₩48,600 | ₩49,250 | -1.10% | 4.6만 |
|---|
| 2026.06.02 | ₩49,550 | ₩50,400 | ₩48,200 | ₩49,750 | +0.40% | 8.3만 |
|---|
| 2026.06.01 | ₩50,500 | ₩50,700 | ₩49,350 | ₩49,550 | -1.88% | 8.4만 |
|---|
| 2026.05.29 | ₩49,800 | ₩51,200 | ₩49,300 | ₩50,400 | +1.20% | 25.1만 |
|---|
| 2026.05.28 | ₩50,800 | ₩51,400 | ₩48,850 | ₩49,450 | -2.66% | 6.2만 |
|---|
| 2026.05.27 | ₩50,500 | ₩51,600 | ₩49,650 | ₩51,100 | +1.19% | 10.2만 |
|---|
| 2026.05.26 | ₩53,700 | ₩54,400 | ₩50,800 | ₩50,900 | -5.21% | 4.8만 |
|---|
| 2026.05.22 | ₩49,950 | ₩54,500 | ₩49,900 | ₩53,200 | +6.51% | 11.1만 |
|---|
| 2026.05.21 | ₩50,300 | ₩51,400 | ₩49,100 | ₩49,300 | -1.99% | 6.2만 |
|---|
| 2026.05.20 | ₩50,500 | ₩51,400 | ₩49,750 | ₩50,300 | -0.40% | 5.9만 |
|---|
| 2026.05.19 | ₩50,400 | ₩51,900 | ₩49,800 | ₩51,100 | +1.39% | 9.6만 |
|---|
| 2026.05.18 | ₩52,500 | ₩52,500 | ₩50,400 | ₩51,000 | -2.86% | 7.4만 |
|---|
| 2026.05.15 | ₩55,500 | ₩55,500 | ₩52,000 | ₩52,600 | -5.23% | 6.4만 |
|---|
| 2026.05.14 | ₩52,800 | ₩54,700 | ₩52,700 | ₩54,700 | +3.60% | 7.1만 |
|---|
| 2026.05.13 | ₩51,800 | ₩53,700 | ₩51,800 | ₩52,800 | +1.93% | 6.4만 |
|---|
| 2026.05.12 | ₩53,600 | ₩53,600 | ₩51,400 | ₩52,700 | -1.68% | 8.2만 |
|---|
| 2026.05.11 | ₩55,200 | ₩55,300 | ₩53,600 | ₩53,600 | -2.90% | 4.9만 |
|---|
| 2026.05.08 | ₩54,400 | ₩56,900 | ₩54,400 | ₩55,300 | +1.65% | 8.5만 |
|---|
| 2026.05.07 | ₩54,000 | ₩54,900 | ₩53,500 | ₩54,300 | +0.56% | 5.8만 |
|---|
| 2026.05.06 | ₩55,500 | ₩55,900 | ₩54,000 | ₩54,100 | -2.52% | 6.7만 |
|---|
| 2026.05.04 | ₩58,500 | ₩58,900 | ₩55,100 | ₩55,500 | -5.13% | 15.8만 |
|---|
| 2026.04.30 | ₩59,900 | ₩60,100 | ₩58,400 | ₩58,400 | -2.50% | 5만 |
|---|
| 2026.04.29 | ₩60,600 | ₩60,700 | ₩59,800 | ₩60,100 | -0.83% | 2.8만 |
|---|
| 2026.04.28 | ₩60,000 | ₩60,800 | ₩60,000 | ₩60,100 | +0.17% | 3만 |
|---|
| 2026.04.27 | ₩60,500 | ₩61,200 | ₩60,000 | ₩60,000 | -0.83% | 2.8만 |
|---|
| 2026.04.24 | ₩59,900 | ₩60,800 | ₩59,700 | ₩60,200 | +0.50% | 2.4만 |
|---|
| 2026.04.23 | ₩60,700 | ₩61,200 | ₩59,800 | ₩60,000 | -1.15% | 3.4만 |
|---|
| 2026.04.22 | ₩60,100 | ₩60,900 | ₩59,600 | ₩60,400 | +0.50% | 3.3만 |
|---|
| 2026.04.21 | ₩60,200 | ₩61,000 | ₩60,100 | ₩60,100 | -0.17% | 2.8만 |
|---|
| 2026.04.20 | ₩60,400 | ₩61,000 | ₩59,800 | ₩60,100 | -0.50% | 5.5만 |
|---|
| 2026.04.17 | ₩60,100 | ₩60,600 | ₩59,700 | ₩60,100 | 0.00% | 3.7만 |
|---|
| 2026.04.16 | ₩60,300 | ₩61,100 | ₩60,300 | ₩60,600 | +0.50% | 4.1만 |
|---|
| 2026.04.15 | ₩60,200 | ₩61,000 | ₩59,800 | ₩60,100 | -0.17% | 3.9만 |
|---|
| 2026.04.14 | ₩59,100 | ₩60,900 | ₩59,000 | ₩59,600 | +0.85% | 3.4만 |
|---|
| 2026.04.13 | ₩58,900 | ₩59,500 | ₩58,200 | ₩58,800 | -0.17% | 2.7만 |
|---|
| 2026.04.10 | ₩59,200 | ₩59,900 | ₩59,100 | ₩59,500 | +0.51% | 2.7만 |
|---|
| 2026.04.09 | ₩57,700 | ₩60,000 | ₩57,400 | ₩60,000 | +3.99% | 4.9만 |
|---|
| 2026.04.08 | ₩59,600 | ₩60,400 | ₩58,100 | ₩58,200 | -2.35% | 7.3만 |
|---|
| 2026.04.07 | ₩57,800 | ₩59,600 | ₩57,100 | ₩57,200 | -1.04% | 2.8만 |
|---|
| 2026.04.06 | ₩58,500 | ₩59,000 | ₩57,500 | ₩57,500 | -1.71% | 2.2만 |
|---|
| 2026.04.03 | ₩58,900 | ₩59,800 | ₩58,400 | ₩58,400 | -0.85% | 1.6만 |
|---|
| 2026.04.02 | ₩60,800 | ₩61,200 | ₩58,000 | ₩58,700 | -3.45% | 5.7만 |
|---|
| 2026.04.01 | ₩59,500 | ₩61,300 | ₩59,400 | ₩60,800 | +2.18% | 5.3만 |
|---|
| 2026.03.31 | ₩57,900 | ₩59,400 | ₩57,500 | ₩58,900 | +1.73% | 5.5만 |
|---|
| 2026.03.30 | ₩60,000 | ₩60,200 | ₩58,400 | ₩58,900 | -1.83% | 5.6만 |
|---|
| 2026.03.27 | ₩59,500 | ₩61,400 | ₩59,400 | ₩61,200 | +2.86% | 3.9만 |
|---|
| 2026.03.26 | ₩61,000 | ₩61,600 | ₩60,100 | ₩60,200 | -1.31% | 3.6만 |
|---|
| 2026.03.25 | ₩61,200 | ₩62,500 | ₩61,000 | ₩61,200 | 0.00% | 3.6만 |
|---|
| 2026.03.24 | ₩61,700 | ₩62,100 | ₩59,900 | ₩61,400 | -0.49% | 4.2만 |
|---|
| 2026.03.23 | ₩61,800 | ₩62,200 | ₩60,000 | ₩60,100 | -2.75% | 5.5만 |
|---|
| 2026.03.20 | ₩62,900 | ₩63,800 | ₩62,500 | ₩62,700 | -0.32% | 4.2만 |
|---|
| 2026.03.19 | ₩63,200 | ₩63,300 | ₩62,400 | ₩62,600 | -0.95% | 4.6만 |
|---|
| 2026.03.18 | ₩65,000 | ₩65,300 | ₩63,800 | ₩63,900 | -1.69% | 3.3만 |
|---|
| 2026.03.17 | ₩64,500 | ₩64,900 | ₩63,700 | ₩63,700 | -1.24% | 3만 |
|---|
| 2026.03.16 | ₩64,400 | ₩65,300 | ₩63,700 | ₩64,100 | -0.47% | 4.1만 |
|---|
| 2026.03.13 | ₩62,000 | ₩65,300 | ₩62,000 | ₩64,400 | +3.87% | 5.8만 |
|---|
| 2026.03.12 | ₩64,300 | ₩65,100 | ₩62,900 | ₩63,100 | -1.87% | 7만 |
|---|
| 2026.03.11 | ₩65,600 | ₩66,500 | ₩64,200 | ₩64,200 | -2.13% | 6.2만 |
|---|
| 2026.03.10 | ₩66,500 | ₩67,500 | ₩64,800 | ₩65,500 | -1.50% | 9.8만 |
|---|
| 2026.03.09 | ₩62,100 | ₩66,300 | ₩62,100 | ₩65,200 | +4.99% | 8.2만 |
|---|
| 2026.03.06 | ₩63,300 | ₩66,000 | ₩63,000 | ₩65,200 | +3.00% | 7.6만 |
|---|
| 2026.03.05 | ₩64,000 | ₩66,500 | ₩63,500 | ₩64,500 | +0.78% | 10.3만 |
|---|
| 2026.03.04 | ₩67,000 | ₩67,400 | ₩60,600 | ₩60,900 | -9.10% | 15.9만 |
|---|
| 2026.03.03 | ₩70,900 | ₩71,800 | ₩68,200 | ₩68,300 | -3.67% | 11만 |
|---|
| 2026.02.27 | ₩69,500 | ₩72,100 | ₩69,100 | ₩70,900 | +2.01% | 11.4만 |
|---|
| 2026.02.26 | ₩71,700 | ₩71,700 | ₩69,500 | ₩70,500 | -1.67% | 8.9만 |
|---|
| 2026.02.25 | ₩70,600 | ₩71,700 | ₩69,000 | ₩71,000 | +0.57% | 9.4만 |
|---|
| 2026.02.24 | ₩71,500 | ₩74,900 | ₩70,900 | ₩70,900 | -0.84% | 18.6만 |
|---|
| 2026.02.23 | ₩70,300 | ₩72,200 | ₩70,100 | ₩71,800 | +2.13% | 10.1만 |
|---|
| 2026.02.20 | ₩71,100 | ₩71,400 | ₩69,400 | ₩70,000 | -1.55% | 6.8만 |
|---|
| 2026.02.19 | ₩69,300 | ₩71,400 | ₩69,000 | ₩70,700 | +2.02% | 9.5만 |
|---|
| 2026.02.13 | ₩71,100 | ₩71,400 | ₩68,100 | ₩68,400 | -3.80% | 7.6만 |
|---|
| 2026.02.12 | ₩71,500 | ₩71,700 | ₩70,400 | ₩70,400 | -1.54% | 4만 |
|---|
| 2026.02.11 | ₩70,800 | ₩71,800 | ₩70,400 | ₩71,500 | +0.99% | 3.1만 |
|---|
| 2026.02.10 | ₩69,900 | ₩71,300 | ₩69,600 | ₩70,100 | +0.29% | 4.2만 |
|---|
| 2026.02.09 | ₩67,400 | ₩70,600 | ₩67,400 | ₩70,500 | +4.60% | 6.7만 |
|---|
| 2026.02.06 | ₩68,000 | ₩68,100 | ₩66,000 | ₩66,600 | -2.06% | 8.3만 |
|---|
| 2026.02.05 | ₩69,400 | ₩71,300 | ₩69,200 | ₩69,300 | -0.14% | 6만 |
|---|
| 2026.02.04 | ₩72,100 | ₩72,100 | ₩70,700 | ₩71,000 | -1.53% | 4.6만 |
|---|
| 2026.02.03 | ₩73,500 | ₩73,500 | ₩70,600 | ₩72,000 | -2.04% | 6.1만 |
|---|
| 2026.02.02 | ₩73,500 | ₩73,900 | ₩70,300 | ₩70,300 | -4.35% | 9.9만 |
|---|
| 2026.01.30 | ₩76,200 | ₩77,000 | ₩73,700 | ₩73,900 | -3.02% | 18.6만 |
|---|
| 2026.01.29 | ₩74,900 | ₩76,600 | ₩72,300 | ₩75,400 | +0.67% | 19.5만 |
|---|
| 2026.01.28 | ₩73,700 | ₩74,100 | ₩72,200 | ₩73,600 | -0.14% | 16.8만 |
|---|
| 2026.01.27 | ₩69,800 | ₩74,000 | ₩69,600 | ₩71,700 | +2.72% | 16.2만 |
|---|
| 2026.01.26 | ₩67,500 | ₩70,200 | ₩66,900 | ₩69,700 | +3.26% | 16.6만 |
|---|
| 2026.01.23 | ₩65,600 | ₩67,300 | ₩64,800 | ₩67,200 | +2.44% | 7.7만 |
|---|
| 2026.01.22 | ₩64,700 | ₩65,400 | ₩64,100 | ₩64,900 | +0.31% | 4.6만 |
|---|
| 2026.01.21 | ₩65,300 | ₩66,200 | ₩64,200 | ₩64,700 | -0.92% | 4.6만 |
|---|
| 2026.01.20 | ₩64,500 | ₩66,100 | ₩64,200 | ₩65,500 | +1.55% | 4.6만 |
|---|
| 2026.01.19 | ₩64,900 | ₩65,300 | ₩64,500 | ₩64,600 | -0.46% | 4.5만 |
|---|
| 2026.01.16 | ₩66,300 | ₩66,800 | ₩65,000 | ₩65,000 | -1.96% | 4.8만 |
|---|
| 2026.01.15 | ₩65,900 | ₩67,000 | ₩65,300 | ₩66,500 | +0.91% | 6.6만 |
|---|
| 2026.01.14 | ₩65,300 | ₩66,300 | ₩65,200 | ₩65,700 | +0.61% | 5.8만 |
|---|
| 2026.01.13 | ₩65,000 | ₩66,200 | ₩65,000 | ₩65,700 | +1.08% | 4.2만 |
|---|
| 2026.01.12 | ₩66,900 | ₩66,900 | ₩65,000 | ₩65,300 | -2.39% | 3.7만 |
|---|
| 2026.01.09 | ₩64,800 | ₩66,700 | ₩64,800 | ₩66,700 | +2.93% | 4.2만 |
|---|
| 2026.01.08 | ₩65,200 | ₩65,600 | ₩64,300 | ₩64,400 | -1.23% | 9.1만 |
|---|
| 2026.01.07 | ₩66,400 | ₩66,400 | ₩65,000 | ₩65,200 | -1.81% | 6.4만 |
|---|
| 2026.01.06 | ₩67,300 | ₩67,400 | ₩66,300 | ₩67,000 | -0.45% | 6.2만 |
|---|
| 2026.01.05 | ₩69,500 | ₩69,900 | ₩67,200 | ₩67,300 | -3.17% | 7만 |
|---|
| 2026.01.02 | ₩67,700 | ₩70,000 | ₩67,700 | ₩68,900 | +1.77% | 4.3만 |
|---|
| 2025.12.30 | ₩66,900 | ₩68,500 | ₩66,900 | ₩67,800 | +1.35% | 2.4만 |
|---|
| 2025.12.29 | ₩68,000 | ₩68,600 | ₩66,600 | ₩67,400 | -0.88% | 3.4만 |
|---|
| 2025.12.26 | ₩69,900 | ₩69,900 | ₩68,100 | ₩68,600 | -1.86% | 3.3만 |
|---|
| 2025.12.24 | ₩69,800 | ₩70,000 | ₩68,800 | ₩68,800 | -1.43% | 2.7만 |
|---|
| 2025.12.23 | ₩69,900 | ₩70,300 | ₩69,500 | ₩69,900 | 0.00% | 2만 |
|---|
| 2025.12.22 | ₩69,700 | ₩70,400 | ₩69,500 | ₩69,800 | +0.14% | 3.8만 |
|---|
| 2025.12.19 | ₩69,200 | ₩70,400 | ₩68,800 | ₩69,500 | +0.43% | 7.5만 |
|---|
| 2025.12.18 | ₩70,200 | ₩70,400 | ₩68,700 | ₩69,400 | -1.14% | 3.7만 |
|---|
| 2025.12.17 | ₩68,400 | ₩70,100 | ₩68,400 | ₩70,000 | +2.34% | 4.8만 |
|---|
| 2025.12.16 | ₩68,900 | ₩69,500 | ₩68,100 | ₩68,500 | -0.58% | 4.2만 |
|---|
| 2025.12.15 | ₩69,700 | ₩70,600 | ₩69,000 | ₩69,300 | -0.57% | 3.3만 |
|---|
| 2025.12.12 | ₩70,300 | ₩70,800 | ₩68,500 | ₩69,800 | -0.71% | 3.5만 |
|---|
| 2025.12.11 | ₩70,300 | ₩70,700 | ₩69,800 | ₩70,100 | -0.28% | 8.2만 |
|---|
| 2025.12.10 | ₩70,200 | ₩70,500 | ₩69,800 | ₩70,100 | -0.14% | 2.8만 |
|---|
| 2025.12.09 | ₩71,200 | ₩71,700 | ₩70,000 | ₩70,500 | -0.98% | 4만 |
|---|
| 2025.12.08 | ₩71,100 | ₩72,100 | ₩70,700 | ₩72,000 | +1.27% | 3.2만 |
|---|
| 2025.12.05 | ₩71,300 | ₩72,300 | ₩70,600 | ₩72,100 | +1.12% | 2.9만 |
|---|
| 2025.12.04 | ₩71,200 | ₩72,100 | ₩71,000 | ₩71,300 | +0.14% | 2.6만 |
|---|
| 2025.12.03 | ₩71,700 | ₩72,000 | ₩70,800 | ₩72,000 | +0.42% | 2.8만 |
|---|
| 2025.12.02 | ₩70,500 | ₩71,300 | ₩70,000 | ₩71,200 | +0.99% | 2.8만 |
|---|
| 2025.12.01 | ₩69,300 | ₩70,800 | ₩69,100 | ₩70,100 | +1.15% | 4.4만 |
|---|
| 2025.11.28 | ₩68,000 | ₩69,500 | ₩68,000 | ₩69,100 | +1.62% | 6.8만 |
|---|
| 2025.11.27 | ₩68,600 | ₩69,300 | ₩67,300 | ₩67,600 | -1.46% | 5만 |
|---|
| 2025.11.26 | ₩67,900 | ₩69,200 | ₩67,900 | ₩68,500 | +0.88% | 2.4만 |
|---|
| 2025.11.25 | ₩68,400 | ₩69,000 | ₩67,500 | ₩67,600 | -1.17% | 2.4만 |
|---|
| 2025.11.24 | ₩69,100 | ₩69,600 | ₩68,100 | ₩68,300 | -1.16% | 3.7만 |
|---|
| 2025.11.21 | ₩69,400 | ₩69,700 | ₩68,200 | ₩68,900 | -0.72% | 2.6만 |
|---|
| 2025.11.20 | ₩70,000 | ₩70,600 | ₩69,600 | ₩69,900 | -0.14% | 2.7만 |
|---|
| 2025.11.19 | ₩68,100 | ₩70,500 | ₩67,700 | ₩70,200 | +3.08% | 4.4만 |
|---|
| 2025.11.18 | ₩69,700 | ₩69,900 | ₩68,400 | ₩68,400 | -1.87% | 3.8만 |
|---|
| 2025.11.17 | ₩70,600 | ₩70,600 | ₩69,300 | ₩70,100 | -0.71% | 4만 |
|---|
| 2025.11.14 | ₩71,600 | ₩72,100 | ₩70,000 | ₩70,100 | -2.09% | 5.1만 |
|---|
| 2025.11.13 | ₩71,300 | ₩72,500 | ₩71,300 | ₩72,200 | +1.26% | 4.3만 |
|---|
| 2025.11.12 | ₩71,900 | ₩72,500 | ₩71,400 | ₩72,300 | +0.56% | 3.3만 |
|---|
| 2025.11.11 | ₩71,900 | ₩73,000 | ₩71,300 | ₩72,000 | +0.14% | 3.7만 |
|---|
| 2025.11.10 | ₩70,900 | ₩72,300 | ₩70,800 | ₩72,200 | +1.83% | 4.5만 |
|---|
| 2025.11.07 | ₩72,000 | ₩72,000 | ₩70,000 | ₩70,900 | -1.53% | 5.1만 |
|---|
| 2025.11.06 | ₩72,700 | ₩72,900 | ₩71,200 | ₩71,900 | -1.10% | 2.6만 |
|---|
| 2025.11.05 | ₩72,900 | ₩72,900 | ₩70,200 | ₩72,400 | -0.69% | 6.1만 |
|---|
| 2025.11.04 | ₩71,000 | ₩72,900 | ₩71,000 | ₩72,300 | +1.83% | 7.2만 |
|---|
| 2025.11.03 | ₩73,400 | ₩73,700 | ₩71,200 | ₩71,600 | -2.45% | 10.9만 |
|---|
| 2025.10.31 | ₩73,500 | ₩76,300 | ₩72,300 | ₩72,700 | -1.09% | 17.3만 |
|---|
| 2025.10.30 | ₩72,300 | ₩72,300 | ₩70,200 | ₩70,600 | -2.35% | 5.2만 |
|---|
| 2025.10.29 | ₩74,200 | ₩74,200 | ₩72,000 | ₩72,200 | -2.70% | 6.3만 |
|---|
| 2025.10.28 | ₩73,000 | ₩74,300 | ₩72,500 | ₩73,600 | +0.82% | 3.1만 |
|---|
| 2025.10.27 | ₩72,500 | ₩73,900 | ₩72,500 | ₩72,800 | +0.41% | 3.9만 |
|---|
| 2025.10.24 | ₩72,300 | ₩72,900 | ₩72,100 | ₩72,500 | +0.28% | 2.2만 |
|---|
| 2025.10.23 | ₩73,100 | ₩73,300 | ₩72,000 | ₩72,000 | -1.50% | 3.3만 |
|---|
| 2025.10.22 | ₩73,900 | ₩74,400 | ₩72,400 | ₩73,300 | -0.81% | 2.7만 |
|---|
| 2025.10.21 | ₩73,500 | ₩74,600 | ₩73,100 | ₩73,900 | +0.54% | 2.9만 |
|---|
| 2025.10.20 | ₩72,500 | ₩73,400 | ₩72,000 | ₩73,100 | +0.83% | 3.1만 |
|---|
| 2025.10.17 | ₩72,500 | ₩73,900 | ₩72,500 | ₩73,000 | +0.69% | 3.1만 |
|---|
| 2025.10.16 | ₩73,400 | ₩74,300 | ₩72,600 | ₩72,800 | -0.82% | 4.3만 |
|---|
| 2025.10.15 | ₩71,600 | ₩73,500 | ₩71,400 | ₩73,300 | +2.37% | 2.8만 |
|---|
| 2025.10.14 | ₩73,700 | ₩74,100 | ₩71,200 | ₩71,600 | -2.85% | 7만 |
|---|
| 2025.10.13 | ₩73,800 | ₩73,900 | ₩72,500 | ₩73,600 | -0.27% | 4만 |
|---|