시장 데이터를 불러오는 중
전체 종목
팬엔터테인먼트 과거 주가
068050.KQ · KOSDAQ
주요 제품·사업: 방송영상물,음반
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
068050.KQ · KOSDAQ
주요 제품·사업: 방송영상물,음반
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,022 | ₩1,043 | ₩934 | ₩1,013 | -0.88% | 7만 |
| 2026.10.07 | ₩1,030 | ₩1,069 | ₩970 | ₩1,022 | -0.78% | 13만 |
| 2026.10.06 | ₩1,161 | ₩1,161 | ₩1,018 | ₩1,031 | -11.20% | 11.4만 |
| 2026.10.02 | ₩1,173 | ₩1,173 | ₩1,132 | ₩1,150 | -1.96% | 1.5만 |
| 2026.10.01 | ₩1,163 | ₩1,182 | ₩1,143 | ₩1,162 | -0.09% | 1만 |
| 2026.09.30 | ₩1,169 | ₩1,189 | ₩1,158 | ₩1,183 | +1.20% | 5.3천 |
| 2026.09.29 | ₩1,159 | ₩1,186 | ₩1,152 | ₩1,182 | +1.98% | 1만 |
| 2026.09.28 | ₩1,188 | ₩1,188 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,151 |
| ₩1,182 |
| -0.51% |
| 2만 |
| 2026.09.23 | ₩1,166 | ₩1,189 | ₩1,154 | ₩1,177 | +0.94% | 1.4만 |
|---|
| 2026.09.22 | ₩1,142 | ₩1,183 | ₩1,142 | ₩1,181 | +3.42% | 2.1만 |
|---|
| 2026.09.21 | ₩1,179 | ₩1,179 | ₩1,150 | ₩1,162 | -1.44% | 2.3만 |
|---|
| 2026.09.18 | ₩1,202 | ₩1,212 | ₩1,170 | ₩1,176 | -2.16% | 1.5만 |
|---|
| 2026.09.17 | ₩1,176 | ₩1,193 | ₩1,164 | ₩1,191 | +1.28% | 1.9만 |
|---|
| 2026.09.16 | ₩1,161 | ₩1,197 | ₩1,156 | ₩1,189 | +2.41% | 2.4만 |
|---|
| 2026.09.15 | ₩1,152 | ₩1,185 | ₩1,148 | ₩1,172 | +1.74% | 3.4만 |
|---|
| 2026.09.14 | ₩1,190 | ₩1,199 | ₩1,160 | ₩1,185 | -0.42% | 2.6만 |
|---|
| 2026.09.11 | ₩1,183 | ₩1,194 | ₩1,169 | ₩1,190 | +0.59% | 8.7천 |
|---|
| 2026.09.10 | ₩1,172 | ₩1,196 | ₩1,156 | ₩1,183 | +0.94% | 1.8만 |
|---|
| 2026.09.09 | ₩1,175 | ₩1,196 | ₩1,146 | ₩1,190 | +1.28% | 1.2만 |
|---|
| 2026.09.08 | ₩1,196 | ₩1,196 | ₩1,145 | ₩1,175 | -1.76% | 2.2만 |
|---|
| 2026.09.07 | ₩1,186 | ₩1,198 | ₩1,166 | ₩1,196 | +0.84% | 1.7만 |
|---|
| 2026.09.04 | ₩1,174 | ₩1,196 | ₩1,151 | ₩1,186 | +1.02% | 1.4만 |
|---|
| 2026.09.03 | ₩1,186 | ₩1,196 | ₩1,149 | ₩1,186 | 0.00% | 8.2만 |
|---|
| 2026.09.02 | ₩1,160 | ₩1,194 | ₩1,144 | ₩1,186 | +2.24% | 4.9만 |
|---|
| 2026.09.01 | ₩1,165 | ₩1,183 | ₩1,144 | ₩1,160 | -0.43% | 2.3만 |
|---|
| 2026.08.31 | ₩1,160 | ₩1,180 | ₩1,127 | ₩1,165 | +0.43% | 3만 |
|---|
| 2026.08.28 | ₩1,149 | ₩1,168 | ₩1,132 | ₩1,160 | +0.96% | 2만 |
|---|
| 2026.08.27 | ₩1,140 | ₩1,175 | ₩1,140 | ₩1,149 | +0.79% | 3.4만 |
|---|
| 2026.08.26 | ₩1,167 | ₩1,180 | ₩1,141 | ₩1,168 | +0.09% | 3만 |
|---|
| 2026.08.25 | ₩1,150 | ₩1,185 | ₩1,141 | ₩1,167 | +1.48% | 4.2만 |
|---|
| 2026.08.24 | ₩1,178 | ₩1,194 | ₩1,157 | ₩1,187 | +0.76% | 1.3만 |
|---|
| 2026.08.21 | ₩1,199 | ₩1,202 | ₩1,158 | ₩1,178 | -1.75% | 1.9만 |
|---|
| 2026.08.20 | ₩1,184 | ₩1,210 | ₩1,157 | ₩1,202 | +1.52% | 2.7만 |
|---|
| 2026.08.19 | ₩1,168 | ₩1,225 | ₩1,120 | ₩1,184 | +1.37% | 3.7만 |
|---|
| 2026.08.18 | ₩1,209 | ₩1,209 | ₩1,157 | ₩1,168 | -3.39% | 3만 |
|---|
| 2026.08.14 | ₩1,198 | ₩1,213 | ₩1,180 | ₩1,209 | +0.92% | 2.7만 |
|---|
| 2026.08.13 | ₩1,197 | ₩1,217 | ₩1,182 | ₩1,212 | +1.25% | 2만 |
|---|
| 2026.08.12 | ₩1,209 | ₩1,219 | ₩1,163 | ₩1,217 | +0.66% | 2.1만 |
|---|
| 2026.08.11 | ₩1,151 | ₩1,218 | ₩1,143 | ₩1,209 | +5.04% | 2.8만 |
|---|
| 2026.08.10 | ₩1,149 | ₩1,175 | ₩1,144 | ₩1,161 | +1.04% | 2.1만 |
|---|
| 2026.08.07 | ₩1,133 | ₩1,165 | ₩1,118 | ₩1,165 | +2.82% | 1.3만 |
|---|
| 2026.08.06 | ₩1,139 | ₩1,140 | ₩1,119 | ₩1,140 | +0.09% | 1.9만 |
|---|
| 2026.08.05 | ₩1,117 | ₩1,140 | ₩1,100 | ₩1,130 | +1.16% | 3만 |
|---|
| 2026.08.04 | ₩1,032 | ₩1,118 | ₩1,032 | ₩1,117 | +8.24% | 11.3만 |
|---|
| 2026.08.03 | ₩1,039 | ₩1,053 | ₩1,022 | ₩1,032 | -0.67% | 9만 |
|---|
| 2026.07.31 | ₩1,000 | ₩1,064 | ₩1,000 | ₩1,039 | +3.90% | 5.8만 |
|---|
| 2026.07.30 | ₩917 | ₩1,046 | ₩917 | ₩1,025 | +11.78% | 20.8만 |
|---|
| 2026.07.29 | ₩1,101 | ₩1,116 | ₩954 | ₩1,035 | -5.99% | 12.9만 |
|---|
| 2026.07.28 | ₩1,161 | ₩1,173 | ₩1,073 | ₩1,116 | -3.88% | 5.8만 |
|---|
| 2026.07.27 | ₩1,147 | ₩1,184 | ₩1,147 | ₩1,163 | +1.39% | 4.4만 |
|---|
| 2026.07.24 | ₩1,172 | ₩1,195 | ₩1,061 | ₩1,164 | -0.68% | 3.5만 |
|---|
| 2026.07.23 | ₩1,182 | ₩1,196 | ₩1,151 | ₩1,172 | -0.85% | 5.3만 |
|---|
| 2026.07.22 | ₩1,138 | ₩1,182 | ₩1,132 | ₩1,182 | +3.87% | 3.3만 |
|---|
| 2026.07.21 | ₩1,124 | ₩1,162 | ₩1,099 | ₩1,148 | +2.14% | 4.5만 |
|---|
| 2026.07.20 | ₩1,171 | ₩1,171 | ₩1,114 | ₩1,134 | -3.16% | 4.9만 |
|---|
| 2026.07.16 | ₩1,167 | ₩1,195 | ₩1,136 | ₩1,183 | +1.37% | 4.1만 |
|---|
| 2026.07.15 | ₩1,138 | ₩1,197 | ₩1,129 | ₩1,189 | +4.48% | 4만 |
|---|
| 2026.07.14 | ₩1,179 | ₩1,181 | ₩1,125 | ₩1,138 | -3.48% | 5.2만 |
|---|
| 2026.07.13 | ₩1,188 | ₩1,198 | ₩1,149 | ₩1,189 | +0.08% | 4.1만 |
|---|
| 2026.07.10 | ₩1,139 | ₩1,210 | ₩1,137 | ₩1,198 | +5.18% | 5.2만 |
|---|
| 2026.07.09 | ₩1,137 | ₩1,182 | ₩1,103 | ₩1,149 | +1.06% | 7.4만 |
|---|
| 2026.07.08 | ₩1,162 | ₩1,182 | ₩1,100 | ₩1,147 | -1.29% | 7.9만 |
|---|
| 2026.07.07 | ₩1,173 | ₩1,200 | ₩1,156 | ₩1,156 | -1.45% | 5만 |
|---|
| 2026.07.06 | ₩1,151 | ₩1,200 | ₩1,151 | ₩1,191 | +3.48% | 4.6만 |
|---|
| 2026.07.03 | ₩1,170 | ₩1,180 | ₩1,136 | ₩1,179 | +0.77% | 3.6만 |
|---|
| 2026.07.02 | ₩1,165 | ₩1,196 | ₩1,135 | ₩1,181 | +1.37% | 2.7만 |
|---|
| 2026.07.01 | ₩1,185 | ₩1,185 | ₩1,143 | ₩1,167 | -1.52% | 1.7만 |
|---|
| 2026.06.30 | ₩1,153 | ₩1,186 | ₩1,139 | ₩1,156 | +0.26% | 2.8만 |
|---|
| 2026.06.29 | ₩970 | ₩1,172 | ₩970 | ₩1,150 | +18.56% | 14.3만 |
|---|
| 2026.06.26 | ₩1,010 | ₩1,105 | ₩970 | ₩1,028 | +1.78% | 22.4만 |
|---|
| 2026.06.25 | ₩1,052 | ₩1,062 | ₩977 | ₩1,032 | -1.90% | 7.7만 |
|---|
| 2026.06.24 | ₩954 | ₩1,075 | ₩954 | ₩1,060 | +11.11% | 10.2만 |
|---|
| 2026.06.23 | ₩1,050 | ₩1,081 | ₩971 | ₩1,010 | -3.81% | 5.3만 |
|---|
| 2026.06.22 | ₩1,053 | ₩1,090 | ₩990 | ₩1,090 | +3.51% | 4.9만 |
|---|
| 2026.06.19 | ₩1,131 | ₩1,132 | ₩1,028 | ₩1,053 | -6.90% | 5만 |
|---|
| 2026.06.18 | ₩1,150 | ₩1,150 | ₩1,110 | ₩1,141 | -0.78% | 2만 |
|---|
| 2026.06.17 | ₩1,136 | ₩1,155 | ₩1,050 | ₩1,139 | +0.26% | 2.9만 |
|---|
| 2026.06.16 | ₩1,119 | ₩1,149 | ₩1,100 | ₩1,136 | +1.52% | 4.5만 |
|---|
| 2026.06.15 | ₩1,114 | ₩1,145 | ₩1,101 | ₩1,119 | +0.45% | 2.3만 |
|---|
| 2026.06.12 | ₩1,097 | ₩1,129 | ₩1,080 | ₩1,114 | +1.55% | 3.5만 |
|---|
| 2026.06.11 | ₩1,022 | ₩1,139 | ₩1,022 | ₩1,097 | +7.34% | 7.7만 |
|---|
| 2026.06.10 | ₩1,017 | ₩1,090 | ₩987 | ₩1,042 | +2.46% | 74 |
|---|
| 2026.06.09 | ₩991 | ₩1,070 | ₩991 | ₩1,066 | +7.57% | 3.8만 |
|---|
| 2026.06.08 | ₩1,050 | ₩1,050 | ₩975 | ₩1,036 | -1.33% | 8.1만 |
|---|
| 2026.06.05 | ₩1,084 | ₩1,100 | ₩1,050 | ₩1,070 | -1.29% | 3.4만 |
|---|
| 2026.06.04 | ₩1,120 | ₩1,120 | ₩1,031 | ₩1,084 | -3.21% | 3.5만 |
|---|
| 2026.06.02 | ₩1,050 | ₩1,162 | ₩1,023 | ₩1,124 | +7.05% | 17.5만 |
|---|
| 2026.06.01 | ₩1,179 | ₩1,179 | ₩1,070 | ₩1,074 | -8.91% | 16.7만 |
|---|
| 2026.05.29 | ₩1,215 | ₩1,217 | ₩1,147 | ₩1,179 | -2.96% | 8만 |
|---|
| 2026.05.28 | ₩1,250 | ₩1,258 | ₩1,198 | ₩1,225 | -2.00% | 5만 |
|---|
| 2026.05.27 | ₩1,300 | ₩1,300 | ₩1,195 | ₩1,250 | -3.85% | 8.6만 |
|---|
| 2026.05.26 | ₩1,333 | ₩1,355 | ₩1,285 | ₩1,301 | -2.40% | 5.2만 |
|---|
| 2026.05.22 | ₩1,268 | ₩1,333 | ₩1,268 | ₩1,333 | +5.13% | 9.1만 |
|---|
| 2026.05.21 | ₩1,280 | ₩1,319 | ₩1,272 | ₩1,290 | +0.78% | 4.6만 |
|---|
| 2026.05.20 | ₩1,324 | ₩1,332 | ₩1,290 | ₩1,290 | -2.57% | 3.9만 |
|---|
| 2026.05.19 | ₩1,350 | ₩1,393 | ₩1,320 | ₩1,333 | -1.26% | 2.8만 |
|---|
| 2026.05.18 | ₩1,397 | ₩1,397 | ₩1,360 | ₩1,361 | -2.58% | 5.2만 |
|---|
| 2026.05.15 | ₩1,398 | ₩1,435 | ₩1,373 | ₩1,397 | -0.07% | 6.7만 |
|---|
| 2026.05.14 | ₩1,400 | ₩1,411 | ₩1,386 | ₩1,398 | -0.14% | 7.7만 |
|---|
| 2026.05.13 | ₩1,420 | ₩1,446 | ₩1,405 | ₩1,412 | -0.56% | 5만 |
|---|
| 2026.05.12 | ₩1,479 | ₩1,523 | ₩1,412 | ₩1,412 | -4.53% | 11.7만 |
|---|
| 2026.05.11 | ₩1,482 | ₩1,508 | ₩1,465 | ₩1,479 | -0.20% | 7.8만 |
|---|
| 2026.05.08 | ₩1,507 | ₩1,507 | ₩1,480 | ₩1,480 | -1.79% | 6.2만 |
|---|
| 2026.05.07 | ₩1,533 | ₩1,540 | ₩1,508 | ₩1,508 | -1.63% | 7.2만 |
|---|
| 2026.05.06 | ₩1,570 | ₩1,570 | ₩1,527 | ₩1,541 | -1.85% | 10만 |
|---|
| 2026.05.04 | ₩1,610 | ₩1,610 | ₩1,570 | ₩1,570 | -2.48% | 11.1만 |
|---|
| 2026.04.30 | ₩1,619 | ₩1,651 | ₩1,588 | ₩1,610 | -0.56% | 6만 |
|---|
| 2026.04.29 | ₩1,579 | ₩1,619 | ₩1,579 | ₩1,619 | +2.53% | 4.1만 |
|---|
| 2026.04.28 | ₩1,615 | ₩1,634 | ₩1,568 | ₩1,579 | -2.23% | 16.2만 |
|---|
| 2026.04.27 | ₩1,645 | ₩1,668 | ₩1,634 | ₩1,634 | -0.67% | 7.1만 |
|---|
| 2026.04.24 | ₩1,631 | ₩1,700 | ₩1,631 | ₩1,657 | +1.59% | 7.3만 |
|---|
| 2026.04.23 | ₩1,670 | ₩1,670 | ₩1,628 | ₩1,645 | -1.50% | 7.1만 |
|---|
| 2026.04.22 | ₩1,675 | ₩1,680 | ₩1,638 | ₩1,670 | -0.30% | 8만 |
|---|
| 2026.04.21 | ₩1,714 | ₩1,720 | ₩1,664 | ₩1,675 | -2.28% | 5.4만 |
|---|
| 2026.04.20 | ₩1,702 | ₩1,720 | ₩1,695 | ₩1,714 | +0.71% | 5.5만 |
|---|
| 2026.04.17 | ₩1,685 | ₩1,719 | ₩1,671 | ₩1,719 | +2.02% | 7.1만 |
|---|
| 2026.04.16 | ₩1,637 | ₩1,680 | ₩1,634 | ₩1,680 | +2.63% | 9.1만 |
|---|
| 2026.04.15 | ₩1,640 | ₩1,649 | ₩1,615 | ₩1,649 | +0.55% | 6.1만 |
|---|
| 2026.04.14 | ₩1,625 | ₩1,637 | ₩1,609 | ₩1,635 | +0.62% | 4.1만 |
|---|
| 2026.04.13 | ₩1,595 | ₩1,624 | ₩1,573 | ₩1,623 | +1.76% | 3.8만 |
|---|
| 2026.04.10 | ₩1,575 | ₩1,600 | ₩1,570 | ₩1,595 | +1.27% | 3.4만 |
|---|
| 2026.04.09 | ₩1,551 | ₩1,585 | ₩1,520 | ₩1,575 | +1.55% | 5.5만 |
|---|
| 2026.04.08 | ₩1,551 | ₩1,565 | ₩1,532 | ₩1,551 | 0.00% | 5.3만 |
|---|
| 2026.04.07 | ₩1,561 | ₩1,598 | ₩1,519 | ₩1,540 | -1.35% | 5.5만 |
|---|
| 2026.04.06 | ₩1,550 | ₩1,600 | ₩1,550 | ₩1,571 | +1.35% | 5만 |
|---|
| 2026.04.03 | ₩1,575 | ₩1,610 | ₩1,555 | ₩1,561 | -0.89% | 5만 |
|---|
| 2026.04.02 | ₩1,618 | ₩1,618 | ₩1,550 | ₩1,575 | -2.66% | 3.6만 |
|---|
| 2026.04.01 | ₩1,570 | ₩1,604 | ₩1,570 | ₩1,595 | +1.59% | 3만 |
|---|
| 2026.03.31 | ₩1,604 | ₩1,604 | ₩1,546 | ₩1,561 | -2.68% | 2.6만 |
|---|
| 2026.03.30 | ₩1,618 | ₩1,618 | ₩1,567 | ₩1,604 | -0.87% | 1.9만 |
|---|
| 2026.03.27 | ₩1,605 | ₩1,618 | ₩1,551 | ₩1,618 | +0.81% | 5.9만 |
|---|
| 2026.03.26 | ₩1,585 | ₩1,619 | ₩1,568 | ₩1,605 | +1.26% | 4.7만 |
|---|
| 2026.03.25 | ₩1,560 | ₩1,584 | ₩1,545 | ₩1,580 | +1.28% | 6.3만 |
|---|
| 2026.03.24 | ₩1,540 | ₩1,560 | ₩1,517 | ₩1,556 | +1.04% | 3.8만 |
|---|
| 2026.03.23 | ₩1,531 | ₩1,595 | ₩1,465 | ₩1,537 | +0.39% | 11.9만 |
|---|
| 2026.03.20 | ₩1,588 | ₩1,620 | ₩1,562 | ₩1,569 | -1.20% | 6.7만 |
|---|
| 2026.03.19 | ₩1,623 | ₩1,623 | ₩1,585 | ₩1,587 | -2.22% | 2.4만 |
|---|
| 2026.03.18 | ₩1,627 | ₩1,627 | ₩1,594 | ₩1,616 | -0.68% | 4.5만 |
|---|
| 2026.03.17 | ₩1,591 | ₩1,620 | ₩1,591 | ₩1,620 | +1.82% | 1.8만 |
|---|
| 2026.03.16 | ₩1,648 | ₩1,648 | ₩1,579 | ₩1,580 | -4.13% | 6.3만 |
|---|
| 2026.03.13 | ₩1,625 | ₩1,648 | ₩1,595 | ₩1,648 | +1.42% | 4.9만 |
|---|
| 2026.03.12 | ₩1,600 | ₩1,635 | ₩1,586 | ₩1,635 | +2.19% | 4.2만 |
|---|
| 2026.03.11 | ₩1,590 | ₩1,645 | ₩1,590 | ₩1,600 | +0.63% | 3.7만 |
|---|
| 2026.03.10 | ₩1,560 | ₩1,590 | ₩1,540 | ₩1,590 | +1.92% | 8만 |
|---|
| 2026.03.09 | ₩1,580 | ₩1,580 | ₩1,500 | ₩1,508 | -4.56% | 9.3만 |
|---|
| 2026.03.06 | ₩1,555 | ₩1,626 | ₩1,555 | ₩1,626 | +4.57% | 10.6만 |
|---|
| 2026.03.05 | ₩1,491 | ₩1,555 | ₩1,491 | ₩1,555 | +4.29% | 12.9만 |
|---|
| 2026.03.04 | ₩1,585 | ₩1,629 | ₩1,481 | ₩1,481 | -6.56% | 22.1만 |
|---|
| 2026.03.03 | ₩1,698 | ₩1,698 | ₩1,629 | ₩1,646 | -3.06% | 19.6만 |
|---|
| 2026.02.27 | ₩1,720 | ₩1,720 | ₩1,668 | ₩1,698 | -1.28% | 17.4만 |
|---|
| 2026.02.26 | ₩1,739 | ₩1,739 | ₩1,671 | ₩1,718 | -1.21% | 21.1만 |
|---|
| 2026.02.25 | ₩1,726 | ₩1,728 | ₩1,704 | ₩1,728 | +0.12% | 8.3만 |
|---|
| 2026.02.24 | ₩1,750 | ₩1,750 | ₩1,710 | ₩1,715 | -2.00% | 8.8만 |
|---|
| 2026.02.23 | ₩1,710 | ₩1,760 | ₩1,707 | ₩1,749 | +2.28% | 17.3만 |
|---|
| 2026.02.20 | ₩1,710 | ₩1,741 | ₩1,702 | ₩1,710 | 0.00% | 13.1만 |
|---|
| 2026.02.19 | ₩1,730 | ₩1,731 | ₩1,710 | ₩1,717 | -0.75% | 13.7만 |
|---|
| 2026.02.13 | ₩1,756 | ₩1,756 | ₩1,715 | ₩1,736 | -1.14% | 14.9만 |
|---|
| 2026.02.12 | ₩1,779 | ₩1,779 | ₩1,743 | ₩1,756 | -1.29% | 5.7만 |
|---|
| 2026.02.11 | ₩1,773 | ₩1,773 | ₩1,740 | ₩1,760 | -0.73% | 7.8만 |
|---|
| 2026.02.10 | ₩1,702 | ₩1,760 | ₩1,702 | ₩1,751 | +2.88% | 12.3만 |
|---|
| 2026.02.09 | ₩1,725 | ₩1,736 | ₩1,715 | ₩1,726 | +0.06% | 5.2만 |
|---|
| 2026.02.06 | ₩1,742 | ₩1,759 | ₩1,700 | ₩1,724 | -1.03% | 9만 |
|---|
| 2026.02.05 | ₩1,778 | ₩1,791 | ₩1,752 | ₩1,760 | -1.01% | 6.5만 |
|---|
| 2026.02.04 | ₩1,780 | ₩1,782 | ₩1,762 | ₩1,778 | -0.11% | 6.6만 |
|---|
| 2026.02.03 | ₩1,786 | ₩1,800 | ₩1,752 | ₩1,792 | +0.34% | 6.9만 |
|---|
| 2026.02.02 | ₩1,820 | ₩1,820 | ₩1,750 | ₩1,785 | -1.92% | 15.1만 |
|---|
| 2026.01.30 | ₩1,823 | ₩1,824 | ₩1,796 | ₩1,796 | -1.48% | 16.8만 |
|---|
| 2026.01.29 | ₩1,833 | ₩1,833 | ₩1,796 | ₩1,831 | -0.11% | 13.3만 |
|---|
| 2026.01.28 | ₩1,843 | ₩1,858 | ₩1,823 | ₩1,833 | -0.54% | 7.9만 |
|---|
| 2026.01.27 | ₩1,844 | ₩1,858 | ₩1,825 | ₩1,843 | -0.05% | 4.6만 |
|---|
| 2026.01.26 | ₩1,841 | ₩1,860 | ₩1,826 | ₩1,842 | +0.05% | 12.8만 |
|---|
| 2026.01.23 | ₩1,803 | ₩1,826 | ₩1,787 | ₩1,826 | +1.28% | 9.7만 |
|---|
| 2026.01.22 | ₩1,783 | ₩1,807 | ₩1,783 | ₩1,803 | +1.12% | 5.5만 |
|---|
| 2026.01.21 | ₩1,810 | ₩1,824 | ₩1,781 | ₩1,781 | -1.60% | 9.7만 |
|---|
| 2026.01.20 | ₩1,827 | ₩1,836 | ₩1,796 | ₩1,825 | -0.11% | 5.6만 |
|---|
| 2026.01.19 | ₩1,826 | ₩1,843 | ₩1,781 | ₩1,827 | +0.05% | 12.7만 |
|---|
| 2026.01.16 | ₩1,830 | ₩1,880 | ₩1,800 | ₩1,826 | -0.22% | 14.6만 |
|---|
| 2026.01.15 | ₩1,847 | ₩1,882 | ₩1,827 | ₩1,830 | -0.92% | 9.4만 |
|---|
| 2026.01.14 | ₩1,856 | ₩1,862 | ₩1,837 | ₩1,847 | -0.48% | 4.6만 |
|---|
| 2026.01.13 | ₩1,878 | ₩1,878 | ₩1,837 | ₩1,856 | -1.17% | 12.2만 |
|---|
| 2026.01.12 | ₩1,876 | ₩1,900 | ₩1,845 | ₩1,878 | +0.11% | 14.6만 |
|---|
| 2026.01.09 | ₩1,880 | ₩1,895 | ₩1,852 | ₩1,876 | -0.21% | 4.9만 |
|---|
| 2026.01.08 | ₩1,899 | ₩1,919 | ₩1,850 | ₩1,876 | -1.21% | 10.9만 |
|---|
| 2026.01.07 | ₩1,880 | ₩1,900 | ₩1,872 | ₩1,900 | +1.06% | 8.1만 |
|---|
| 2026.01.06 | ₩1,961 | ₩1,978 | ₩1,885 | ₩1,901 | -3.06% | 15.2만 |
|---|
| 2026.01.05 | ₩1,986 | ₩1,999 | ₩1,935 | ₩1,961 | -1.26% | 12.7만 |
|---|
| 2026.01.02 | ₩1,910 | ₩2,040 | ₩1,910 | ₩1,977 | +3.51% | 53.4만 |
|---|
| 2025.12.30 | ₩1,880 | ₩1,885 | ₩1,860 | ₩1,879 | -0.05% | 7.9만 |
|---|
| 2025.12.29 | ₩1,900 | ₩1,911 | ₩1,860 | ₩1,879 | -1.11% | 6.4만 |
|---|
| 2025.12.26 | ₩1,919 | ₩1,946 | ₩1,890 | ₩1,900 | -0.99% | 2.7만 |
|---|
| 2025.12.24 | ₩1,915 | ₩1,929 | ₩1,904 | ₩1,929 | +0.73% | 3.3만 |
|---|
| 2025.12.23 | ₩1,934 | ₩1,954 | ₩1,915 | ₩1,921 | -0.67% | 7.6만 |
|---|
| 2025.12.22 | ₩1,924 | ₩1,949 | ₩1,915 | ₩1,942 | +0.94% | 5만 |
|---|
| 2025.12.19 | ₩1,903 | ₩1,945 | ₩1,900 | ₩1,929 | +1.37% | 5.3만 |
|---|
| 2025.12.18 | ₩1,903 | ₩1,923 | ₩1,890 | ₩1,919 | +0.84% | 6.1만 |
|---|
| 2025.12.17 | ₩1,897 | ₩1,924 | ₩1,893 | ₩1,912 | +0.79% | 6.1만 |
|---|
| 2025.12.16 | ₩1,934 | ₩1,958 | ₩1,905 | ₩1,913 | -1.09% | 6.8만 |
|---|
| 2025.12.15 | ₩1,919 | ₩1,956 | ₩1,912 | ₩1,948 | +1.51% | 8.1만 |
|---|
| 2025.12.12 | ₩1,910 | ₩1,939 | ₩1,909 | ₩1,935 | +1.31% | 12.9만 |
|---|
| 2025.12.11 | ₩1,885 | ₩1,935 | ₩1,885 | ₩1,910 | +1.33% | 9.1만 |
|---|
| 2025.12.10 | ₩1,873 | ₩1,912 | ₩1,867 | ₩1,904 | +1.66% | 6만 |
|---|
| 2025.12.09 | ₩1,877 | ₩1,880 | ₩1,765 | ₩1,873 | -0.21% | 6.4만 |
|---|
| 2025.12.08 | ₩1,900 | ₩1,901 | ₩1,860 | ₩1,877 | -1.21% | 9.1만 |
|---|
| 2025.12.05 | ₩1,913 | ₩1,913 | ₩1,875 | ₩1,900 | -0.68% | 9.1만 |
|---|
| 2025.12.04 | ₩1,893 | ₩1,917 | ₩1,889 | ₩1,910 | +0.90% | 7.5만 |
|---|
| 2025.12.03 | ₩1,928 | ₩1,929 | ₩1,900 | ₩1,910 | -0.93% | 4.6만 |
|---|
| 2025.12.02 | ₩1,897 | ₩1,925 | ₩1,893 | ₩1,923 | +1.37% | 4.8만 |
|---|
| 2025.12.01 | ₩1,898 | ₩1,943 | ₩1,898 | ₩1,908 | +0.53% | 9.2만 |
|---|
| 2025.11.28 | ₩1,850 | ₩1,935 | ₩1,850 | ₩1,914 | +3.46% | 4.8만 |
|---|
| 2025.11.27 | ₩1,877 | ₩1,880 | ₩1,855 | ₩1,863 | -0.75% | 6만 |
|---|
| 2025.11.26 | ₩1,850 | ₩1,880 | ₩1,850 | ₩1,859 | +0.49% | 11만 |
|---|
| 2025.11.25 | ₩1,827 | ₩1,868 | ₩1,827 | ₩1,850 | +1.26% | 7.8만 |
|---|
| 2025.11.24 | ₩1,844 | ₩1,865 | ₩1,836 | ₩1,836 | -0.43% | 7.3만 |
|---|
| 2025.11.21 | ₩1,835 | ₩1,896 | ₩1,835 | ₩1,843 | +0.44% | 6.7만 |
|---|
| 2025.11.20 | ₩1,830 | ₩1,920 | ₩1,830 | ₩1,900 | +3.83% | 10.4만 |
|---|
| 2025.11.19 | ₩1,850 | ₩1,866 | ₩1,827 | ₩1,832 | -0.97% | 14.2만 |
|---|
| 2025.11.18 | ₩1,871 | ₩1,938 | ₩1,861 | ₩1,868 | -0.16% | 7.4만 |
|---|
| 2025.11.17 | ₩1,941 | ₩1,955 | ₩1,870 | ₩1,919 | -1.13% | 13.1만 |
|---|
| 2025.11.14 | ₩1,927 | ₩1,958 | ₩1,920 | ₩1,941 | +0.73% | 9.5만 |
|---|
| 2025.11.13 | ₩1,980 | ₩2,060 | ₩1,926 | ₩1,960 | -1.01% | 43.5만 |
|---|
| 2025.11.12 | ₩1,935 | ₩1,965 | ₩1,920 | ₩1,956 | +1.09% | 6.6만 |
|---|
| 2025.11.11 | ₩1,951 | ₩1,976 | ₩1,900 | ₩1,935 | -0.82% | 15.1만 |
|---|
| 2025.11.10 | ₩1,929 | ₩1,970 | ₩1,929 | ₩1,951 | +1.14% | 5.7만 |
|---|
| 2025.11.07 | ₩1,979 | ₩1,985 | ₩1,902 | ₩1,933 | -2.32% | 11.2만 |
|---|
| 2025.11.06 | ₩1,960 | ₩1,986 | ₩1,881 | ₩1,979 | +0.97% | 21.9만 |
|---|
| 2025.11.05 | ₩1,962 | ₩1,980 | ₩1,800 | ₩1,960 | -0.10% | 36.3만 |
|---|
| 2025.11.04 | ₩1,999 | ₩2,035 | ₩1,977 | ₩1,981 | -0.90% | 20.7만 |
|---|
| 2025.11.03 | ₩2,120 | ₩2,120 | ₩1,963 | ₩1,997 | -5.80% | 58.8만 |
|---|
| 2025.10.31 | ₩2,050 | ₩2,125 | ₩2,030 | ₩2,080 | +1.46% | 20.9만 |
|---|
| 2025.10.30 | ₩2,020 | ₩2,155 | ₩2,020 | ₩2,050 | +1.49% | 52.3만 |
|---|
| 2025.10.29 | ₩2,070 | ₩2,075 | ₩2,010 | ₩2,010 | -2.90% | 20.1만 |
|---|
| 2025.10.28 | ₩2,085 | ₩2,130 | ₩2,045 | ₩2,060 | -1.20% | 14.8만 |
|---|
| 2025.10.27 | ₩2,015 | ₩2,115 | ₩2,015 | ₩2,085 | +3.47% | 29.5만 |
|---|
| 2025.10.24 | ₩2,020 | ₩2,025 | ₩2,005 | ₩2,015 | -0.25% | 8만 |
|---|
| 2025.10.23 | ₩2,045 | ₩2,060 | ₩2,010 | ₩2,010 | -1.71% | 9.1만 |
|---|
| 2025.10.22 | ₩2,020 | ₩2,045 | ₩2,005 | ₩2,040 | +0.99% | 8.3만 |
|---|
| 2025.10.21 | ₩2,010 | ₩2,050 | ₩2,010 | ₩2,025 | +0.75% | 12.6만 |
|---|
| 2025.10.20 | ₩2,035 | ₩2,035 | ₩2,010 | ₩2,020 | -0.74% | 8.4만 |
|---|
| 2025.10.17 | ₩2,055 | ₩2,055 | ₩2,010 | ₩2,025 | -1.46% | 11만 |
|---|
| 2025.10.16 | ₩2,075 | ₩2,180 | ₩2,050 | ₩2,055 | -0.96% | 17.9만 |
|---|
| 2025.10.15 | ₩2,055 | ₩2,150 | ₩2,035 | ₩2,090 | +1.70% | 13.9만 |
|---|
| 2025.10.14 | ₩2,065 | ₩2,080 | ₩2,015 | ₩2,025 | -1.94% | 19.9만 |
|---|
| 2025.10.13 | ₩2,050 | ₩2,095 | ₩2,005 | ₩2,060 | +0.49% | 12.9만 |
|---|
| 2025.10.10 | ₩2,085 | ₩2,095 | ₩2,057 | ₩2,060 | -1.20% | 10.9만 |
|---|