시장 데이터를 불러오는 중
전체 종목
웹젠 과거 주가
069080.KQ · KOSDAQ
주요 제품·사업: 3D 온라인게임 '뮤(MU)'
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
069080.KQ · KOSDAQ
주요 제품·사업: 3D 온라인게임 '뮤(MU)'
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,390 | ₩12,390 | ₩11,980 | ₩12,020 | -2.99% | 16.2만 |
| 2026.10.07 | ₩11,920 | ₩12,260 | ₩11,850 | ₩12,110 | +1.59% | 11.1만 |
| 2026.10.06 | ₩11,680 | ₩12,010 | ₩11,680 | ₩12,000 | +2.74% | 10.7만 |
| 2026.10.02 | ₩11,720 | ₩11,730 | ₩11,560 | ₩11,710 | -0.09% | 9.4만 |
| 2026.10.01 | ₩11,470 | ₩11,750 | ₩11,390 | ₩11,670 | +1.74% | 13.9만 |
| 2026.09.30 | ₩11,770 | ₩11,770 | ₩11,500 | ₩11,550 | -1.87% | 9.6만 |
| 2026.09.29 | ₩11,670 | ₩11,750 | ₩11,460 | ₩11,660 | -0.09% | 12.6만 |
| 2026.09.28 | ₩11,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,210 |
| ₩11,650 |
| +3.56% |
| 14.5만 |
| 2026.09.23 | ₩11,100 | ₩11,430 | ₩11,100 | ₩11,310 | +1.89% | 5.8만 |
|---|
| 2026.09.22 | ₩11,080 | ₩11,230 | ₩10,940 | ₩11,140 | +0.54% | 6.5만 |
|---|
| 2026.09.21 | ₩11,050 | ₩11,230 | ₩10,980 | ₩11,050 | 0.00% | 4.5만 |
|---|
| 2026.09.18 | ₩11,260 | ₩11,360 | ₩11,040 | ₩11,040 | -1.95% | 25만 |
|---|
| 2026.09.17 | ₩11,380 | ₩11,380 | ₩11,060 | ₩11,270 | -0.97% | 2.5만 |
|---|
| 2026.09.16 | ₩11,200 | ₩11,240 | ₩11,030 | ₩11,150 | -0.45% | 3.2만 |
|---|
| 2026.09.15 | ₩10,990 | ₩11,450 | ₩10,990 | ₩11,270 | +2.55% | 7만 |
|---|
| 2026.09.14 | ₩11,110 | ₩11,310 | ₩11,100 | ₩11,210 | +0.90% | 4.5만 |
|---|
| 2026.09.11 | ₩10,970 | ₩11,320 | ₩10,970 | ₩11,310 | +3.10% | 4.5만 |
|---|
| 2026.09.10 | ₩10,880 | ₩11,200 | ₩10,860 | ₩11,200 | +2.94% | 6.6만 |
|---|
| 2026.09.09 | ₩10,910 | ₩11,090 | ₩10,860 | ₩10,950 | +0.37% | 3.2만 |
|---|
| 2026.09.08 | ₩11,120 | ₩11,140 | ₩10,920 | ₩10,950 | -1.53% | 3.9만 |
|---|
| 2026.09.07 | ₩11,200 | ₩11,230 | ₩10,990 | ₩11,210 | +0.09% | 2.8만 |
|---|
| 2026.09.04 | ₩11,370 | ₩11,470 | ₩11,060 | ₩11,200 | -1.50% | 5.9만 |
|---|
| 2026.09.03 | ₩11,650 | ₩11,720 | ₩11,350 | ₩11,370 | -2.40% | 11만 |
|---|
| 2026.09.02 | ₩11,370 | ₩11,690 | ₩11,230 | ₩11,450 | +0.70% | 11.9만 |
|---|
| 2026.09.01 | ₩11,090 | ₩11,440 | ₩11,080 | ₩11,360 | +2.43% | 9.1만 |
|---|
| 2026.08.31 | ₩11,200 | ₩11,500 | ₩10,950 | ₩11,200 | 0.00% | 10만 |
|---|
| 2026.08.28 | ₩10,740 | ₩11,360 | ₩10,740 | ₩11,290 | +5.12% | 5.9만 |
|---|
| 2026.08.27 | ₩11,000 | ₩11,300 | ₩10,790 | ₩10,870 | -1.18% | 6.5만 |
|---|
| 2026.08.26 | ₩10,700 | ₩11,000 | ₩10,680 | ₩10,930 | +2.15% | 7.3만 |
|---|
| 2026.08.25 | ₩10,690 | ₩10,830 | ₩10,510 | ₩10,800 | +1.03% | 9만 |
|---|
| 2026.08.24 | ₩10,830 | ₩10,900 | ₩10,600 | ₩10,820 | -0.09% | 6.7만 |
|---|
| 2026.08.21 | ₩11,070 | ₩11,090 | ₩10,800 | ₩10,930 | -1.26% | 8.6만 |
|---|
| 2026.08.20 | ₩11,190 | ₩11,320 | ₩11,120 | ₩11,180 | -0.09% | 9.8만 |
|---|
| 2026.08.19 | ₩11,520 | ₩11,540 | ₩11,200 | ₩11,520 | 0.00% | 7만 |
|---|
| 2026.08.18 | ₩11,870 | ₩11,880 | ₩11,350 | ₩11,400 | -3.96% | 9.7만 |
|---|
| 2026.08.14 | ₩11,740 | ₩11,950 | ₩11,720 | ₩11,840 | +0.85% | 7.3만 |
|---|
| 2026.08.13 | ₩11,680 | ₩11,840 | ₩11,560 | ₩11,830 | +1.28% | 11.7만 |
|---|
| 2026.08.12 | ₩12,120 | ₩12,200 | ₩11,660 | ₩11,780 | -2.81% | 9.2만 |
|---|
| 2026.08.11 | ₩11,990 | ₩12,140 | ₩11,820 | ₩12,050 | +0.50% | 11.1만 |
|---|
| 2026.08.10 | ₩12,100 | ₩12,320 | ₩11,920 | ₩11,950 | -1.24% | 12.7만 |
|---|
| 2026.08.07 | ₩12,440 | ₩12,840 | ₩12,090 | ₩12,250 | -1.53% | 12.6만 |
|---|
| 2026.08.06 | ₩11,830 | ₩12,700 | ₩11,720 | ₩12,470 | +5.41% | 10만 |
|---|
| 2026.08.05 | ₩12,100 | ₩12,250 | ₩11,710 | ₩11,830 | -2.23% | 7.6만 |
|---|
| 2026.08.04 | ₩11,850 | ₩12,490 | ₩11,850 | ₩12,220 | +3.12% | 14.2만 |
|---|
| 2026.08.03 | ₩11,530 | ₩12,300 | ₩11,530 | ₩11,820 | +2.52% | 14.5만 |
|---|
| 2026.07.31 | ₩12,010 | ₩12,040 | ₩11,500 | ₩11,770 | -2.00% | 6만 |
|---|
| 2026.07.30 | ₩11,290 | ₩12,060 | ₩11,290 | ₩11,740 | +3.99% | 13.4만 |
|---|
| 2026.07.29 | ₩12,190 | ₩12,190 | ₩11,060 | ₩11,750 | -3.61% | 15.6만 |
|---|
| 2026.07.28 | ₩12,050 | ₩12,330 | ₩11,670 | ₩12,010 | -0.33% | 6.1만 |
|---|
| 2026.07.27 | ₩12,110 | ₩12,390 | ₩12,040 | ₩12,340 | +1.90% | 14.1만 |
|---|
| 2026.07.24 | ₩11,910 | ₩12,170 | ₩11,750 | ₩11,770 | -1.18% | 7.9만 |
|---|
| 2026.07.23 | ₩12,030 | ₩12,270 | ₩11,640 | ₩12,200 | +1.41% | 15.3만 |
|---|
| 2026.07.22 | ₩12,030 | ₩12,300 | ₩11,710 | ₩11,750 | -2.33% | 12.2만 |
|---|
| 2026.07.21 | ₩11,520 | ₩12,330 | ₩11,450 | ₩12,010 | +4.25% | 15만 |
|---|
| 2026.07.20 | ₩11,490 | ₩11,660 | ₩11,160 | ₩11,560 | +0.61% | 9.5만 |
|---|
| 2026.07.16 | ₩11,250 | ₩11,430 | ₩11,010 | ₩11,290 | +0.36% | 4.5만 |
|---|
| 2026.07.15 | ₩11,210 | ₩11,380 | ₩10,870 | ₩11,170 | -0.36% | 10.6만 |
|---|
| 2026.07.14 | ₩11,620 | ₩11,690 | ₩11,110 | ₩11,190 | -3.70% | 11.2만 |
|---|
| 2026.07.13 | ₩11,950 | ₩12,250 | ₩11,600 | ₩11,750 | -1.67% | 10.3만 |
|---|
| 2026.07.10 | ₩12,330 | ₩12,600 | ₩11,910 | ₩11,960 | -3.00% | 16.1만 |
|---|
| 2026.07.09 | ₩11,860 | ₩12,350 | ₩11,440 | ₩12,350 | +4.13% | 24.6만 |
|---|
| 2026.07.08 | ₩11,610 | ₩11,980 | ₩11,410 | ₩11,980 | +3.19% | 9.3만 |
|---|
| 2026.07.07 | ₩11,650 | ₩11,790 | ₩11,340 | ₩11,720 | +0.60% | 8.3만 |
|---|
| 2026.07.06 | ₩11,310 | ₩11,640 | ₩11,290 | ₩11,470 | +1.41% | 3.4만 |
|---|
| 2026.07.03 | ₩11,590 | ₩11,700 | ₩11,050 | ₩11,570 | -0.17% | 14.4만 |
|---|
| 2026.07.02 | ₩11,820 | ₩12,120 | ₩11,340 | ₩11,440 | -3.21% | 8만 |
|---|
| 2026.07.01 | ₩11,680 | ₩12,170 | ₩11,470 | ₩11,840 | +1.37% | 16.4만 |
|---|
| 2026.06.30 | ₩11,820 | ₩12,100 | ₩11,530 | ₩11,560 | -2.20% | 17.5만 |
|---|
| 2026.06.29 | ₩11,260 | ₩12,080 | ₩11,220 | ₩11,980 | +6.39% | 19.8만 |
|---|
| 2026.06.26 | ₩11,450 | ₩11,620 | ₩11,110 | ₩11,330 | -1.05% | 28만 |
|---|
| 2026.06.25 | ₩11,630 | ₩11,830 | ₩11,270 | ₩11,310 | -2.75% | 9.9만 |
|---|
| 2026.06.24 | ₩11,370 | ₩12,050 | ₩11,370 | ₩11,920 | +4.84% | 23.7만 |
|---|
| 2026.06.23 | ₩11,440 | ₩11,800 | ₩11,150 | ₩11,150 | -2.53% | 24.1만 |
|---|
| 2026.06.22 | ₩11,230 | ₩11,450 | ₩11,050 | ₩11,320 | +0.80% | 9.1만 |
|---|
| 2026.06.19 | ₩11,750 | ₩12,100 | ₩11,360 | ₩11,400 | -2.98% | 24만 |
|---|
| 2026.06.18 | ₩11,840 | ₩11,840 | ₩11,310 | ₩11,370 | -3.97% | 8.6만 |
|---|
| 2026.06.17 | ₩11,440 | ₩12,360 | ₩11,430 | ₩11,830 | +3.41% | 28.4만 |
|---|
| 2026.06.16 | ₩11,870 | ₩12,000 | ₩11,210 | ₩11,270 | -5.05% | 14.3만 |
|---|
| 2026.06.15 | ₩11,130 | ₩12,200 | ₩11,130 | ₩11,980 | +7.64% | 28.7만 |
|---|
| 2026.06.12 | ₩10,960 | ₩11,190 | ₩10,660 | ₩10,920 | -0.36% | 19.4만 |
|---|
| 2026.06.11 | ₩10,830 | ₩11,080 | ₩10,450 | ₩10,660 | -1.57% | 40.5만 |
|---|
| 2026.06.10 | ₩9,790 | ₩11,020 | ₩9,700 | ₩10,820 | +10.52% | 3 |
|---|
| 2026.06.09 | ₩9,810 | ₩10,260 | ₩9,790 | ₩9,930 | +1.22% | 10.7만 |
|---|
| 2026.06.08 | ₩9,970 | ₩9,990 | ₩9,530 | ₩9,780 | -1.91% | 9.6만 |
|---|
| 2026.06.05 | ₩10,400 | ₩10,530 | ₩10,050 | ₩10,100 | -2.88% | 7만 |
|---|
| 2026.06.04 | ₩10,580 | ₩10,660 | ₩10,380 | ₩10,540 | -0.38% | 8.2만 |
|---|
| 2026.06.02 | ₩10,250 | ₩10,620 | ₩10,220 | ₩10,570 | +3.12% | 12.9만 |
|---|
| 2026.06.01 | ₩10,520 | ₩10,600 | ₩10,100 | ₩10,420 | -0.95% | 11.1만 |
|---|
| 2026.05.29 | ₩10,400 | ₩10,650 | ₩10,100 | ₩10,510 | +1.06% | 8.4만 |
|---|
| 2026.05.28 | ₩10,360 | ₩10,600 | ₩10,000 | ₩10,500 | +1.35% | 10.1만 |
|---|
| 2026.05.27 | ₩10,690 | ₩10,720 | ₩10,400 | ₩10,420 | -2.53% | 8만 |
|---|
| 2026.05.26 | ₩11,120 | ₩11,190 | ₩10,590 | ₩10,620 | -4.50% | 10.4만 |
|---|
| 2026.05.22 | ₩10,650 | ₩11,190 | ₩10,650 | ₩11,150 | +4.69% | 9.7만 |
|---|
| 2026.05.21 | ₩10,590 | ₩10,990 | ₩10,510 | ₩10,550 | -0.38% | 8만 |
|---|
| 2026.05.20 | ₩10,870 | ₩11,000 | ₩10,580 | ₩10,580 | -2.67% | 8.8만 |
|---|
| 2026.05.19 | ₩11,050 | ₩11,140 | ₩10,750 | ₩10,920 | -1.18% | 13.1만 |
|---|
| 2026.05.18 | ₩11,020 | ₩11,070 | ₩10,770 | ₩10,860 | -1.45% | 10.4만 |
|---|
| 2026.05.15 | ₩11,380 | ₩11,400 | ₩10,970 | ₩11,130 | -2.20% | 11.5만 |
|---|
| 2026.05.14 | ₩10,920 | ₩11,260 | ₩10,870 | ₩11,260 | +3.11% | 11.5만 |
|---|
| 2026.05.13 | ₩11,420 | ₩11,420 | ₩10,800 | ₩10,810 | -5.34% | 17.4만 |
|---|
| 2026.05.12 | ₩11,430 | ₩11,440 | ₩11,200 | ₩11,420 | -0.09% | 9.6만 |
|---|
| 2026.05.11 | ₩11,930 | ₩11,930 | ₩11,340 | ₩11,340 | -4.95% | 10.2만 |
|---|
| 2026.05.08 | ₩11,950 | ₩12,050 | ₩11,770 | ₩11,790 | -1.34% | 8.5만 |
|---|
| 2026.05.07 | ₩12,000 | ₩12,070 | ₩11,960 | ₩11,970 | -0.25% | 6.4만 |
|---|
| 2026.05.06 | ₩12,280 | ₩12,310 | ₩12,000 | ₩12,000 | -2.28% | 7.4만 |
|---|
| 2026.05.04 | ₩12,250 | ₩12,320 | ₩12,150 | ₩12,160 | -0.73% | 5.3만 |
|---|
| 2026.04.30 | ₩12,350 | ₩12,420 | ₩12,140 | ₩12,160 | -1.54% | 9만 |
|---|
| 2026.04.29 | ₩12,320 | ₩12,410 | ₩12,230 | ₩12,350 | +0.24% | 5.1만 |
|---|
| 2026.04.28 | ₩12,270 | ₩12,360 | ₩12,220 | ₩12,230 | -0.33% | 6.1만 |
|---|
| 2026.04.27 | ₩12,300 | ₩12,550 | ₩11,670 | ₩12,300 | 0.00% | 13.9만 |
|---|
| 2026.04.24 | ₩12,300 | ₩12,370 | ₩12,210 | ₩12,310 | +0.08% | 6.2만 |
|---|
| 2026.04.23 | ₩12,670 | ₩12,730 | ₩12,350 | ₩12,350 | -2.53% | 6.3만 |
|---|
| 2026.04.22 | ₩12,510 | ₩12,730 | ₩12,380 | ₩12,620 | +0.88% | 7.4만 |
|---|
| 2026.04.21 | ₩12,680 | ₩12,780 | ₩12,500 | ₩12,500 | -1.42% | 5.1만 |
|---|
| 2026.04.20 | ₩12,930 | ₩12,990 | ₩12,650 | ₩12,660 | -2.09% | 7.4만 |
|---|
| 2026.04.17 | ₩12,610 | ₩12,780 | ₩12,580 | ₩12,680 | +0.56% | 3.9만 |
|---|
| 2026.04.16 | ₩12,440 | ₩12,790 | ₩12,430 | ₩12,730 | +2.33% | 6.1만 |
|---|
| 2026.04.15 | ₩12,360 | ₩12,590 | ₩12,320 | ₩12,390 | +0.24% | 7.3만 |
|---|
| 2026.04.14 | ₩12,100 | ₩12,290 | ₩12,010 | ₩12,210 | +0.91% | 5.8만 |
|---|
| 2026.04.13 | ₩12,070 | ₩12,130 | ₩11,910 | ₩11,920 | -1.24% | 4.7만 |
|---|
| 2026.04.10 | ₩12,130 | ₩12,330 | ₩12,130 | ₩12,140 | +0.08% | 4.8만 |
|---|
| 2026.04.09 | ₩12,150 | ₩12,380 | ₩11,890 | ₩12,380 | +1.89% | 10.9만 |
|---|
| 2026.04.08 | ₩12,320 | ₩12,490 | ₩12,230 | ₩12,280 | -0.32% | 10.8만 |
|---|
| 2026.04.07 | ₩11,820 | ₩12,010 | ₩11,740 | ₩11,800 | -0.17% | 4.7만 |
|---|
| 2026.04.06 | ₩11,990 | ₩12,090 | ₩11,790 | ₩11,790 | -1.67% | 8.2만 |
|---|
| 2026.04.03 | ₩12,180 | ₩12,260 | ₩12,070 | ₩12,070 | -0.90% | 5.3만 |
|---|
| 2026.04.02 | ₩12,270 | ₩12,480 | ₩11,930 | ₩12,150 | -0.98% | 9.1만 |
|---|
| 2026.04.01 | ₩12,110 | ₩12,400 | ₩12,110 | ₩12,360 | +2.06% | 5.5만 |
|---|
| 2026.03.31 | ₩12,210 | ₩12,460 | ₩11,980 | ₩12,010 | -1.64% | 9.2만 |
|---|
| 2026.03.30 | ₩12,170 | ₩12,360 | ₩12,100 | ₩12,210 | +0.33% | 5.4만 |
|---|
| 2026.03.27 | ₩11,920 | ₩12,470 | ₩11,900 | ₩12,440 | +4.36% | 7.8만 |
|---|
| 2026.03.26 | ₩12,210 | ₩12,450 | ₩12,020 | ₩12,060 | -1.23% | 8.7만 |
|---|
| 2026.03.25 | ₩12,160 | ₩12,380 | ₩12,160 | ₩12,270 | +0.90% | 4.5만 |
|---|
| 2026.03.24 | ₩12,000 | ₩12,160 | ₩11,830 | ₩12,150 | +1.25% | 7.7만 |
|---|
| 2026.03.23 | ₩12,060 | ₩12,180 | ₩11,850 | ₩11,890 | -1.41% | 6.3만 |
|---|
| 2026.03.20 | ₩12,220 | ₩12,380 | ₩12,170 | ₩12,250 | +0.25% | 5.1만 |
|---|
| 2026.03.19 | ₩12,460 | ₩12,460 | ₩12,130 | ₩12,130 | -2.65% | 7.7만 |
|---|
| 2026.03.18 | ₩12,660 | ₩12,660 | ₩12,430 | ₩12,590 | -0.55% | 4.7만 |
|---|
| 2026.03.17 | ₩12,360 | ₩12,600 | ₩12,290 | ₩12,400 | +0.32% | 6.4만 |
|---|
| 2026.03.16 | ₩12,320 | ₩12,580 | ₩12,200 | ₩12,340 | +0.16% | 8.2만 |
|---|
| 2026.03.13 | ₩12,060 | ₩12,540 | ₩12,060 | ₩12,350 | +2.40% | 7.4만 |
|---|
| 2026.03.12 | ₩12,020 | ₩12,340 | ₩11,990 | ₩12,340 | +2.66% | 16.6만 |
|---|
| 2026.03.11 | ₩12,520 | ₩12,720 | ₩12,030 | ₩12,040 | -3.83% | 16.9만 |
|---|
| 2026.03.10 | ₩12,950 | ₩12,970 | ₩12,500 | ₩12,500 | -3.47% | 10.4만 |
|---|
| 2026.03.09 | ₩12,100 | ₩12,720 | ₩12,010 | ₩12,610 | +4.21% | 12.9만 |
|---|
| 2026.03.06 | ₩12,000 | ₩12,820 | ₩12,000 | ₩12,730 | +6.08% | 12.9만 |
|---|
| 2026.03.05 | ₩12,130 | ₩13,120 | ₩11,650 | ₩12,350 | +1.81% | 22.4만 |
|---|
| 2026.03.04 | ₩12,810 | ₩12,990 | ₩11,560 | ₩11,580 | -9.60% | 24.9만 |
|---|
| 2026.03.03 | ₩13,170 | ₩13,470 | ₩12,750 | ₩12,800 | -2.81% | 12.8만 |
|---|
| 2026.02.27 | ₩13,020 | ₩13,180 | ₩12,920 | ₩13,140 | +0.92% | 12.3만 |
|---|
| 2026.02.26 | ₩13,800 | ₩13,870 | ₩13,170 | ₩13,170 | -4.57% | 16.6만 |
|---|
| 2026.02.25 | ₩13,710 | ₩14,050 | ₩13,610 | ₩13,620 | -0.66% | 8.1만 |
|---|
| 2026.02.24 | ₩13,610 | ₩13,880 | ₩13,550 | ₩13,660 | +0.37% | 11.7만 |
|---|
| 2026.02.23 | ₩14,240 | ₩14,290 | ₩13,600 | ₩13,710 | -3.72% | 16.6만 |
|---|
| 2026.02.20 | ₩14,300 | ₩14,360 | ₩13,850 | ₩14,180 | -0.84% | 14.3만 |
|---|
| 2026.02.19 | ₩14,900 | ₩15,030 | ₩14,100 | ₩14,550 | -2.35% | 24.2만 |
|---|
| 2026.02.13 | ₩14,930 | ₩14,930 | ₩14,210 | ₩14,480 | -3.01% | 13.6만 |
|---|
| 2026.02.12 | ₩15,010 | ₩15,320 | ₩14,470 | ₩15,240 | +1.53% | 14.8만 |
|---|
| 2026.02.11 | ₩15,040 | ₩15,060 | ₩14,650 | ₩14,660 | -2.53% | 5.1만 |
|---|
| 2026.02.10 | ₩15,000 | ₩15,240 | ₩14,880 | ₩14,920 | -0.53% | 7.9만 |
|---|
| 2026.02.09 | ₩14,650 | ₩15,220 | ₩14,600 | ₩15,100 | +3.07% | 9.7만 |
|---|
| 2026.02.06 | ₩14,680 | ₩14,800 | ₩14,210 | ₩14,500 | -1.23% | 11.9만 |
|---|
| 2026.02.05 | ₩14,520 | ₩15,090 | ₩14,430 | ₩14,600 | +0.55% | 12.9만 |
|---|
| 2026.02.04 | ₩15,300 | ₩15,300 | ₩14,740 | ₩14,810 | -3.20% | 16.4만 |
|---|
| 2026.02.03 | ₩15,600 | ₩15,620 | ₩14,610 | ₩15,300 | -1.92% | 18.2만 |
|---|
| 2026.02.02 | ₩16,590 | ₩16,590 | ₩14,860 | ₩14,990 | -9.64% | 28.7만 |
|---|
| 2026.01.30 | ₩17,800 | ₩17,850 | ₩16,420 | ₩17,310 | -2.75% | 30.9만 |
|---|
| 2026.01.29 | ₩16,390 | ₩18,010 | ₩15,900 | ₩17,990 | +9.76% | 44.9만 |
|---|
| 2026.01.28 | ₩15,350 | ₩16,140 | ₩15,050 | ₩16,100 | +4.89% | 36만 |
|---|
| 2026.01.27 | ₩14,870 | ₩15,470 | ₩14,780 | ₩15,050 | +1.21% | 33만 |
|---|
| 2026.01.26 | ₩12,900 | ₩15,200 | ₩12,710 | ₩15,100 | +17.05% | 62.6만 |
|---|
| 2026.01.23 | ₩12,070 | ₩12,670 | ₩11,910 | ₩12,670 | +4.97% | 17.5만 |
|---|
| 2026.01.22 | ₩12,020 | ₩12,170 | ₩11,740 | ₩11,870 | -1.25% | 14.6만 |
|---|
| 2026.01.21 | ₩12,200 | ₩12,340 | ₩12,000 | ₩12,220 | +0.16% | 10.8만 |
|---|
| 2026.01.20 | ₩12,110 | ₩12,340 | ₩12,070 | ₩12,230 | +0.99% | 6.9만 |
|---|
| 2026.01.19 | ₩12,100 | ₩12,330 | ₩11,980 | ₩12,150 | +0.41% | 7.2만 |
|---|
| 2026.01.16 | ₩12,400 | ₩12,400 | ₩12,150 | ₩12,150 | -2.02% | 7.1만 |
|---|
| 2026.01.15 | ₩12,580 | ₩12,580 | ₩12,280 | ₩12,390 | -1.51% | 5.8만 |
|---|
| 2026.01.14 | ₩12,340 | ₩12,660 | ₩12,340 | ₩12,590 | +2.03% | 3.9만 |
|---|
| 2026.01.13 | ₩12,320 | ₩12,500 | ₩12,320 | ₩12,340 | +0.16% | 3.2만 |
|---|
| 2026.01.12 | ₩12,350 | ₩12,520 | ₩12,270 | ₩12,320 | -0.24% | 3.6만 |
|---|
| 2026.01.09 | ₩12,320 | ₩12,480 | ₩12,320 | ₩12,390 | +0.57% | 2만 |
|---|
| 2026.01.08 | ₩12,410 | ₩12,450 | ₩12,190 | ₩12,400 | -0.08% | 4.8만 |
|---|
| 2026.01.07 | ₩12,870 | ₩12,910 | ₩12,410 | ₩12,450 | -3.26% | 7만 |
|---|
| 2026.01.06 | ₩12,910 | ₩13,180 | ₩12,890 | ₩12,940 | +0.23% | 4.1만 |
|---|
| 2026.01.05 | ₩13,150 | ₩13,400 | ₩12,900 | ₩13,000 | -1.14% | 7.8만 |
|---|
| 2026.01.02 | ₩12,900 | ₩13,160 | ₩12,850 | ₩12,990 | +0.70% | 11.4만 |
|---|
| 2025.12.30 | ₩12,910 | ₩13,080 | ₩12,780 | ₩12,900 | -0.08% | 5.7만 |
|---|
| 2025.12.29 | ₩13,510 | ₩13,590 | ₩13,020 | ₩13,030 | -3.55% | 7만 |
|---|
| 2025.12.26 | ₩13,760 | ₩13,800 | ₩13,580 | ₩13,720 | -0.29% | 6.5만 |
|---|
| 2025.12.24 | ₩13,580 | ₩13,760 | ₩13,470 | ₩13,700 | +0.88% | 4.6만 |
|---|
| 2025.12.23 | ₩13,750 | ₩13,860 | ₩13,390 | ₩13,650 | -0.73% | 4.7만 |
|---|
| 2025.12.22 | ₩13,690 | ₩13,820 | ₩13,680 | ₩13,740 | +0.37% | 2.1만 |
|---|
| 2025.12.19 | ₩13,490 | ₩13,770 | ₩13,490 | ₩13,690 | +1.48% | 3.4만 |
|---|
| 2025.12.18 | ₩13,660 | ₩13,660 | ₩13,310 | ₩13,510 | -1.10% | 4.1만 |
|---|
| 2025.12.17 | ₩13,420 | ₩14,000 | ₩13,250 | ₩13,390 | -0.22% | 6.2만 |
|---|
| 2025.12.16 | ₩13,640 | ₩13,930 | ₩12,900 | ₩13,480 | -1.17% | 8.8만 |
|---|
| 2025.12.15 | ₩14,050 | ₩14,180 | ₩13,800 | ₩13,810 | -1.71% | 4.7만 |
|---|
| 2025.12.12 | ₩14,520 | ₩14,520 | ₩14,040 | ₩14,200 | -2.20% | 8.2만 |
|---|
| 2025.12.11 | ₩14,220 | ₩14,740 | ₩14,190 | ₩14,300 | +0.56% | 12.9만 |
|---|
| 2025.12.10 | ₩14,390 | ₩14,480 | ₩14,220 | ₩14,350 | -0.28% | 3.4만 |
|---|
| 2025.12.09 | ₩14,400 | ₩14,580 | ₩14,350 | ₩14,360 | -0.28% | 3.8만 |
|---|
| 2025.12.08 | ₩14,570 | ₩14,660 | ₩14,340 | ₩14,480 | -0.62% | 4.2만 |
|---|
| 2025.12.05 | ₩14,830 | ₩14,830 | ₩14,500 | ₩14,600 | -1.55% | 5만 |
|---|
| 2025.12.04 | ₩14,650 | ₩14,830 | ₩14,650 | ₩14,800 | +1.02% | 3.9만 |
|---|
| 2025.12.03 | ₩14,810 | ₩14,850 | ₩14,510 | ₩14,770 | -0.27% | 6만 |
|---|
| 2025.12.02 | ₩14,890 | ₩14,890 | ₩14,460 | ₩14,810 | -0.54% | 9.5만 |
|---|
| 2025.12.01 | ₩14,400 | ₩14,930 | ₩14,220 | ₩14,620 | +1.53% | 16.4만 |
|---|
| 2025.11.28 | ₩13,780 | ₩14,200 | ₩13,780 | ₩14,160 | +2.76% | 6.7만 |
|---|
| 2025.11.27 | ₩13,370 | ₩13,800 | ₩13,370 | ₩13,750 | +2.84% | 4.1만 |
|---|
| 2025.11.26 | ₩13,760 | ₩13,900 | ₩13,450 | ₩13,530 | -1.67% | 6.9만 |
|---|
| 2025.11.25 | ₩13,880 | ₩14,050 | ₩13,720 | ₩13,900 | +0.14% | 6.8만 |
|---|
| 2025.11.24 | ₩13,020 | ₩13,840 | ₩13,020 | ₩13,760 | +5.68% | 18.6만 |
|---|
| 2025.11.21 | ₩12,320 | ₩13,050 | ₩12,320 | ₩13,040 | +5.84% | 10.7만 |
|---|
| 2025.11.20 | ₩12,500 | ₩12,740 | ₩12,500 | ₩12,640 | +1.12% | 4.5만 |
|---|
| 2025.11.19 | ₩12,500 | ₩12,650 | ₩12,310 | ₩12,600 | +0.80% | 7.1만 |
|---|
| 2025.11.18 | ₩12,750 | ₩12,940 | ₩12,480 | ₩12,500 | -1.96% | 9.8만 |
|---|
| 2025.11.17 | ₩12,990 | ₩13,180 | ₩12,800 | ₩12,940 | -0.38% | 6.1만 |
|---|
| 2025.11.14 | ₩13,040 | ₩13,070 | ₩12,870 | ₩12,870 | -1.30% | 10.3만 |
|---|
| 2025.11.13 | ₩12,800 | ₩13,180 | ₩12,800 | ₩13,040 | +1.88% | 12만 |
|---|
| 2025.11.12 | ₩12,530 | ₩12,890 | ₩12,520 | ₩12,820 | +2.31% | 5.2만 |
|---|
| 2025.11.11 | ₩12,500 | ₩12,730 | ₩12,460 | ₩12,640 | +1.12% | 4.9만 |
|---|
| 2025.11.10 | ₩12,260 | ₩12,630 | ₩12,210 | ₩12,600 | +2.77% | 9.1만 |
|---|
| 2025.11.07 | ₩12,370 | ₩12,370 | ₩11,890 | ₩12,110 | -2.10% | 9.1만 |
|---|
| 2025.11.06 | ₩12,210 | ₩12,370 | ₩12,120 | ₩12,300 | +0.74% | 5.5만 |
|---|
| 2025.11.05 | ₩12,150 | ₩12,170 | ₩11,860 | ₩12,160 | +0.08% | 9.8만 |
|---|
| 2025.11.04 | ₩12,030 | ₩12,240 | ₩12,010 | ₩12,080 | +0.42% | 5.7만 |
|---|
| 2025.11.03 | ₩12,260 | ₩12,360 | ₩12,070 | ₩12,070 | -1.55% | 7.2만 |
|---|
| 2025.10.31 | ₩12,240 | ₩12,240 | ₩12,070 | ₩12,070 | -1.39% | 5.6만 |
|---|
| 2025.10.30 | ₩12,340 | ₩12,360 | ₩12,050 | ₩12,060 | -2.27% | 8.8만 |
|---|
| 2025.10.29 | ₩12,460 | ₩12,460 | ₩12,210 | ₩12,370 | -0.72% | 8.1만 |
|---|
| 2025.10.28 | ₩12,340 | ₩12,600 | ₩12,270 | ₩12,470 | +1.05% | 6.2만 |
|---|
| 2025.10.27 | ₩12,260 | ₩12,420 | ₩12,200 | ₩12,290 | +0.24% | 5.1만 |
|---|
| 2025.10.24 | ₩12,250 | ₩12,350 | ₩12,200 | ₩12,220 | -0.24% | 3.8만 |
|---|
| 2025.10.23 | ₩12,190 | ₩12,380 | ₩12,190 | ₩12,250 | +0.49% | 4.5만 |
|---|
| 2025.10.22 | ₩12,190 | ₩12,370 | ₩12,110 | ₩12,320 | +1.07% | 5.3만 |
|---|
| 2025.10.21 | ₩12,350 | ₩12,550 | ₩12,200 | ₩12,210 | -1.13% | 6.8만 |
|---|
| 2025.10.20 | ₩12,360 | ₩12,610 | ₩12,210 | ₩12,340 | -0.16% | 4.5만 |
|---|
| 2025.10.17 | ₩12,360 | ₩12,800 | ₩12,330 | ₩12,380 | +0.16% | 4.3만 |
|---|
| 2025.10.16 | ₩12,840 | ₩12,850 | ₩12,520 | ₩12,560 | -2.18% | 7.1만 |
|---|
| 2025.10.15 | ₩12,220 | ₩12,860 | ₩12,220 | ₩12,790 | +4.66% | 7만 |
|---|
| 2025.10.14 | ₩12,340 | ₩12,600 | ₩12,080 | ₩12,150 | -1.54% | 7.9만 |
|---|
| 2025.10.13 | ₩12,560 | ₩12,590 | ₩12,290 | ₩12,430 | -1.04% | 4.7만 |
|---|
| 2025.10.10 | ₩12,750 | ₩12,750 | ₩12,500 | ₩12,530 | -1.73% | 7.5만 |
|---|