시장 데이터를 불러오는 중
전체 종목
멤레이비티 과거 주가
072770.KQ · KOSDAQ
주요 제품·사업: 무선인터넷플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
072770.KQ · KOSDAQ
주요 제품·사업: 무선인터넷플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩612 | ₩612 | ₩612 | ₩612 | 0.00% | 0 |
| 2026.10.07 | ₩612 | ₩612 | ₩612 | ₩612 | 0.00% | 0 |
| 2026.10.06 | ₩612 | ₩612 | ₩612 | ₩612 | 0.00% | 0 |
| 2026.10.02 | ₩700 | ₩700 | ₩610 | ₩612 | -12.57% | 31.2만 |
| 2026.10.01 | ₩708 | ₩708 | ₩640 | ₩658 | -7.06% | 18만 |
| 2026.09.30 | ₩700 | ₩720 | ₩656 | ₩690 | -1.43% | 15.1만 |
| 2026.09.29 | ₩758 | ₩758 | ₩695 | ₩704 | -7.12% | 14.4만 |
| 2026.09.28 | ₩770 | ₩790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩750 |
| ₩755 |
| -1.95% |
| 11.1만 |
| 2026.09.23 | ₩787 | ₩810 | ₩757 | ₩761 | -3.30% | 7.5만 |
|---|
| 2026.09.22 | ₩800 | ₩800 | ₩760 | ₩787 | -1.63% | 17.2만 |
|---|
| 2026.09.21 | ₩782 | ₩810 | ₩770 | ₩781 | -0.13% | 6.5만 |
|---|
| 2026.09.18 | ₩782 | ₩795 | ₩750 | ₩790 | +1.02% | 12.5만 |
|---|
| 2026.09.17 | ₩756 | ₩785 | ₩753 | ₩782 | +3.44% | 9만 |
|---|
| 2026.09.16 | ₩799 | ₩799 | ₩737 | ₩755 | -5.51% | 9.7만 |
|---|
| 2026.09.15 | ₩820 | ₩820 | ₩765 | ₩785 | -4.27% | 18.7만 |
|---|
| 2026.09.14 | ₩870 | ₩870 | ₩790 | ₩802 | -7.82% | 17만 |
|---|
| 2026.09.11 | ₩857 | ₩857 | ₩835 | ₩857 | 0.00% | 4.4만 |
|---|
| 2026.09.10 | ₩865 | ₩879 | ₩820 | ₩857 | -0.92% | 11.5만 |
|---|
| 2026.09.09 | ₩880 | ₩899 | ₩864 | ₩864 | -1.82% | 16.9만 |
|---|
| 2026.09.08 | ₩880 | ₩899 | ₩862 | ₩880 | 0.00% | 7.7만 |
|---|
| 2026.09.07 | ₩855 | ₩980 | ₩855 | ₩888 | +3.86% | 70.2만 |
|---|
| 2026.09.04 | ₩900 | ₩919 | ₩849 | ₩887 | -1.44% | 42.4만 |
|---|
| 2026.09.03 | ₩949 | ₩960 | ₩899 | ₩899 | -5.27% | 11만 |
|---|
| 2026.09.02 | ₩979 | ₩979 | ₩926 | ₩936 | -4.39% | 7.6만 |
|---|
| 2026.09.01 | ₩950 | ₩994 | ₩909 | ₩979 | +3.05% | 50.8만 |
|---|
| 2026.08.31 | ₩990 | ₩1,000 | ₩725 | ₩1,000 | +1.01% | 370.3만 |
|---|
| 2026.08.28 | ₩987 | ₩1,002 | ₩950 | ₩999 | +1.22% | 197.9만 |
|---|
| 2026.08.27 | ₩909 | ₩995 | ₩900 | ₩987 | +8.58% | 139.9만 |
|---|
| 2026.08.26 | ₩895 | ₩913 | ₩846 | ₩909 | +1.56% | 27.4만 |
|---|
| 2026.08.25 | ₩884 | ₩915 | ₩846 | ₩867 | -1.92% | 22.2만 |
|---|
| 2026.08.24 | ₩929 | ₩940 | ₩861 | ₩884 | -4.84% | 26.5만 |
|---|
| 2026.08.21 | ₩852 | ₩920 | ₩837 | ₩888 | +4.23% | 60.5만 |
|---|
| 2026.08.20 | ₩842 | ₩854 | ₩815 | ₩837 | -0.59% | 10.4만 |
|---|
| 2026.08.19 | ₩881 | ₩881 | ₩820 | ₩842 | -4.43% | 13만 |
|---|
| 2026.08.18 | ₩848 | ₩928 | ₩800 | ₩881 | +3.89% | 41.1만 |
|---|
| 2026.08.14 | ₩753 | ₩977 | ₩753 | ₩888 | +17.93% | 201.4만 |
|---|
| 2026.08.13 | ₩757 | ₩772 | ₩718 | ₩760 | +0.40% | 38만 |
|---|
| 2026.08.12 | ₩770 | ₩830 | ₩750 | ₩757 | -1.69% | 20.5만 |
|---|
| 2026.08.11 | ₩766 | ₩770 | ₩715 | ₩769 | +0.39% | 8.9만 |
|---|
| 2026.08.10 | ₩723 | ₩764 | ₩722 | ₩741 | +2.49% | 12.3만 |
|---|
| 2026.08.07 | ₩800 | ₩800 | ₩742 | ₩743 | -7.12% | 11.8만 |
|---|
| 2026.08.06 | ₩790 | ₩810 | ₩759 | ₩765 | -3.16% | 20.2만 |
|---|
| 2026.08.05 | ₩819 | ₩819 | ₩780 | ₩790 | -3.54% | 16.6만 |
|---|
| 2026.08.04 | ₩790 | ₩810 | ₩780 | ₩789 | -0.13% | 7.3만 |
|---|
| 2026.08.03 | ₩751 | ₩825 | ₩748 | ₩790 | +5.19% | 13.9만 |
|---|
| 2026.07.31 | ₩796 | ₩819 | ₩772 | ₩782 | -1.76% | 17.4만 |
|---|
| 2026.07.30 | ₩817 | ₩862 | ₩772 | ₩772 | -5.51% | 13만 |
|---|
| 2026.07.29 | ₩891 | ₩932 | ₩802 | ₩842 | -5.50% | 17.9만 |
|---|
| 2026.07.28 | ₩958 | ₩958 | ₩857 | ₩899 | -6.16% | 6.7만 |
|---|
| 2026.07.27 | ₩933 | ₩974 | ₩909 | ₩930 | -0.32% | 13.2만 |
|---|
| 2026.07.24 | ₩887 | ₩1,065 | ₩881 | ₩933 | +5.19% | 40.2만 |
|---|
| 2026.07.23 | ₩960 | ₩960 | ₩872 | ₩873 | -9.06% | 18.2만 |
|---|
| 2026.07.22 | ₩976 | ₩1,000 | ₩934 | ₩934 | -4.30% | 17.6만 |
|---|
| 2026.07.21 | ₩922 | ₩1,018 | ₩895 | ₩984 | +6.72% | 41.3만 |
|---|
| 2026.07.20 | ₩1,143 | ₩1,150 | ₩860 | ₩930 | -18.64% | 83.2만 |
|---|
| 2026.07.16 | ₩810 | ₩1,053 | ₩810 | ₩1,053 | +30.00% | 253.5만 |
|---|
| 2026.07.15 | ₩710 | ₩836 | ₩694 | ₩810 | +14.08% | 33.7만 |
|---|
| 2026.07.14 | ₩697 | ₩733 | ₩690 | ₩701 | +0.57% | 12만 |
|---|
| 2026.07.13 | ₩819 | ₩819 | ₩707 | ₩714 | -12.82% | 19.3만 |
|---|
| 2026.07.10 | ₩763 | ₩789 | ₩708 | ₩731 | -4.19% | 6.2만 |
|---|
| 2026.07.09 | ₩775 | ₩830 | ₩685 | ₩763 | -1.55% | 27.4만 |
|---|
| 2026.07.08 | ₩754 | ₩758 | ₩650 | ₩710 | -5.84% | 28.7만 |
|---|
| 2026.07.07 | ₩757 | ₩764 | ₩740 | ₩761 | +0.53% | 9.6만 |
|---|
| 2026.07.06 | ₩800 | ₩800 | ₩753 | ₩763 | -4.63% | 10.9만 |
|---|
| 2026.07.03 | ₩800 | ₩802 | ₩747 | ₩777 | -2.88% | 11.1만 |
|---|
| 2026.07.02 | ₩746 | ₩781 | ₩702 | ₩775 | +3.89% | 10.7만 |
|---|
| 2026.07.01 | ₩763 | ₩774 | ₩728 | ₩745 | -2.36% | 10만 |
|---|
| 2026.06.30 | ₩767 | ₩826 | ₩750 | ₩770 | +0.39% | 8.1만 |
|---|
| 2026.06.29 | ₩700 | ₩779 | ₩693 | ₩768 | +9.71% | 16.2만 |
|---|
| 2026.06.26 | ₩840 | ₩840 | ₩692 | ₩700 | -16.67% | 22.7만 |
|---|
| 2026.06.25 | ₩725 | ₩899 | ₩716 | ₩726 | +0.14% | 54.5만 |
|---|
| 2026.06.24 | ₩750 | ₩780 | ₩698 | ₩717 | -4.40% | 22.2만 |
|---|
| 2026.06.23 | ₩804 | ₩816 | ₩732 | ₩750 | -6.72% | 40.1만 |
|---|
| 2026.06.22 | ₩870 | ₩874 | ₩783 | ₩804 | -7.59% | 21.3만 |
|---|
| 2026.06.19 | ₩950 | ₩950 | ₩813 | ₩870 | -8.42% | 26.1만 |
|---|
| 2026.06.18 | ₩960 | ₩960 | ₩895 | ₩923 | -3.85% | 7.3만 |
|---|
| 2026.06.17 | ₩988 | ₩988 | ₩900 | ₩938 | -5.06% | 17.1만 |
|---|
| 2026.06.16 | ₩1,005 | ₩1,005 | ₩951 | ₩996 | -0.90% | 5.5만 |
|---|
| 2026.06.15 | ₩982 | ₩1,039 | ₩942 | ₩1,000 | +1.83% | 12.9만 |
|---|
| 2026.06.12 | ₩980 | ₩1,000 | ₩955 | ₩982 | +0.20% | 5.3만 |
|---|
| 2026.06.11 | ₩1,004 | ₩1,004 | ₩950 | ₩980 | -2.39% | 4.1만 |
|---|
| 2026.06.10 | ₩980 | ₩1,005 | ₩938 | ₩994 | +1.43% | 505 |
|---|
| 2026.06.09 | ₩950 | ₩987 | ₩940 | ₩980 | +3.16% | 6.5만 |
|---|
| 2026.06.08 | ₩948 | ₩1,000 | ₩901 | ₩950 | +0.21% | 9.9만 |
|---|
| 2026.06.05 | ₩1,004 | ₩1,045 | ₩962 | ₩1,000 | -0.40% | 15.6만 |
|---|
| 2026.06.04 | ₩1,011 | ₩1,051 | ₩1,001 | ₩1,004 | -0.69% | 17.5만 |
|---|
| 2026.06.02 | ₩1,011 | ₩1,150 | ₩981 | ₩1,000 | -1.09% | 58.1만 |
|---|
| 2026.06.01 | ₩1,048 | ₩1,280 | ₩960 | ₩1,012 | -3.44% | 150.6만 |
|---|
| 2026.05.29 | ₩1,290 | ₩1,400 | ₩981 | ₩1,003 | -22.25% | 165.8만 |
|---|
| 2026.05.28 | ₩907 | ₩1,175 | ₩900 | ₩1,175 | +29.55% | 279만 |
|---|
| 2026.05.27 | ₩1,067 | ₩1,067 | ₩893 | ₩904 | -15.28% | 78.5만 |
|---|
| 2026.05.26 | ₩1,303 | ₩1,315 | ₩1,043 | ₩1,083 | -16.88% | 154.9만 |
|---|
| 2026.05.22 | ₩1,415 | ₩1,450 | ₩1,274 | ₩1,316 | -7.00% | 42.5만 |
|---|
| 2026.05.21 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩1,414 | ₩1,414 | ₩1,414 | ₩1,414 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩1,372 | ₩1,452 | ₩1,356 | ₩1,414 | +3.06% | 32.5만 |
|---|
| 2026.04.24 | ₩1,378 | ₩1,480 | ₩1,312 | ₩1,412 | +2.47% | 45만 |
|---|
| 2026.04.23 | ₩1,412 | ₩1,460 | ₩1,360 | ₩1,378 | -2.41% | 13.3만 |
|---|
| 2026.04.22 | ₩1,440 | ₩1,440 | ₩1,300 | ₩1,410 | -2.08% | 56.8만 |
|---|
| 2026.04.21 | ₩1,596 | ₩1,596 | ₩1,410 | ₩1,480 | -7.27% | 58.5만 |
|---|
| 2026.04.20 | ₩1,544 | ₩1,586 | ₩1,508 | ₩1,534 | -0.65% | 11.5만 |
|---|
| 2026.04.17 | ₩1,580 | ₩1,610 | ₩1,524 | ₩1,544 | -2.28% | 10.6만 |
|---|
| 2026.04.16 | ₩1,566 | ₩1,620 | ₩1,558 | ₩1,566 | 0.00% | 20.5만 |
|---|
| 2026.04.15 | ₩1,626 | ₩1,660 | ₩1,566 | ₩1,566 | -3.69% | 21.4만 |
|---|
| 2026.04.14 | ₩1,640 | ₩1,680 | ₩1,586 | ₩1,640 | 0.00% | 20.9만 |
|---|
| 2026.04.13 | ₩1,700 | ₩1,702 | ₩1,602 | ₩1,640 | -3.53% | 15.1만 |
|---|
| 2026.04.10 | ₩1,606 | ₩1,756 | ₩1,588 | ₩1,700 | +5.85% | 55.4만 |
|---|
| 2026.04.09 | ₩1,570 | ₩1,630 | ₩1,536 | ₩1,606 | +2.29% | 32.6만 |
|---|
| 2026.04.08 | ₩1,488 | ₩1,594 | ₩1,474 | ₩1,554 | +4.44% | 15.5만 |
|---|
| 2026.04.07 | ₩1,506 | ₩1,546 | ₩1,460 | ₩1,488 | -1.20% | 11.7만 |
|---|
| 2026.04.06 | ₩1,448 | ₩1,558 | ₩1,448 | ₩1,506 | +4.01% | 17.4만 |
|---|
| 2026.04.03 | ₩1,472 | ₩1,520 | ₩1,446 | ₩1,448 | -1.63% | 16.4만 |
|---|
| 2026.04.02 | ₩1,610 | ₩1,610 | ₩1,468 | ₩1,510 | -6.21% | 8.8만 |
|---|
| 2026.04.01 | ₩1,464 | ₩1,608 | ₩1,464 | ₩1,560 | +6.56% | 23.5만 |
|---|
| 2026.03.31 | ₩1,456 | ₩1,516 | ₩1,410 | ₩1,450 | -0.41% | 9.6만 |
|---|
| 2026.03.30 | ₩1,494 | ₩1,494 | ₩1,380 | ₩1,456 | -2.54% | 11.2만 |
|---|
| 2026.03.27 | ₩1,558 | ₩1,558 | ₩1,474 | ₩1,504 | -3.47% | 15.6만 |
|---|
| 2026.03.26 | ₩1,562 | ₩1,642 | ₩1,500 | ₩1,564 | +0.13% | 21.7만 |
|---|
| 2026.03.25 | ₩1,560 | ₩1,570 | ₩1,534 | ₩1,562 | +0.13% | 6.9만 |
|---|
| 2026.03.24 | ₩1,554 | ₩1,628 | ₩1,526 | ₩1,560 | +0.39% | 9.6만 |
|---|
| 2026.03.23 | ₩1,580 | ₩1,584 | ₩1,512 | ₩1,540 | -2.53% | 17만 |
|---|
| 2026.03.20 | ₩1,608 | ₩1,608 | ₩1,556 | ₩1,586 | -1.37% | 22.5만 |
|---|
| 2026.03.19 | ₩1,642 | ₩1,708 | ₩1,572 | ₩1,608 | -2.07% | 39만 |
|---|
| 2026.03.18 | ₩1,548 | ₩1,702 | ₩1,534 | ₩1,640 | +5.94% | 62.5만 |
|---|
| 2026.03.17 | ₩1,560 | ₩1,620 | ₩1,530 | ₩1,544 | -1.03% | 21만 |
|---|
| 2026.03.16 | ₩1,516 | ₩1,576 | ₩1,498 | ₩1,560 | +2.90% | 12.6만 |
|---|
| 2026.03.13 | ₩1,502 | ₩1,536 | ₩1,484 | ₩1,516 | +0.93% | 16.6만 |
|---|
| 2026.03.12 | ₩1,438 | ₩1,566 | ₩1,390 | ₩1,550 | +7.79% | 45.5만 |
|---|
| 2026.03.11 | ₩1,500 | ₩1,528 | ₩1,410 | ₩1,430 | -4.67% | 30.4만 |
|---|
| 2026.03.10 | ₩1,528 | ₩1,586 | ₩1,480 | ₩1,514 | -0.92% | 18.4만 |
|---|
| 2026.03.09 | ₩1,604 | ₩1,606 | ₩1,500 | ₩1,514 | -5.61% | 11.5만 |
|---|
| 2026.03.06 | ₩1,696 | ₩1,740 | ₩1,506 | ₩1,616 | -4.72% | 36.4만 |
|---|
| 2026.03.05 | ₩1,436 | ₩1,580 | ₩1,436 | ₩1,576 | +9.75% | 26.9만 |
|---|
| 2026.03.04 | ₩1,562 | ₩1,562 | ₩1,400 | ₩1,436 | -8.07% | 25.3만 |
|---|
| 2026.03.03 | ₩1,658 | ₩1,658 | ₩1,508 | ₩1,564 | -5.67% | 42.1만 |
|---|
| 2026.02.27 | ₩1,590 | ₩1,684 | ₩1,572 | ₩1,658 | +4.28% | 39.9만 |
|---|
| 2026.02.26 | ₩1,618 | ₩1,674 | ₩1,578 | ₩1,590 | -1.73% | 33.1만 |
|---|
| 2026.02.25 | ₩1,510 | ₩1,640 | ₩1,510 | ₩1,604 | +6.23% | 45.8만 |
|---|
| 2026.02.24 | ₩1,504 | ₩1,560 | ₩1,464 | ₩1,520 | +1.06% | 25.1만 |
|---|
| 2026.02.23 | ₩1,578 | ₩1,578 | ₩1,464 | ₩1,504 | -4.69% | 20만 |
|---|
| 2026.02.20 | ₩1,544 | ₩1,554 | ₩1,484 | ₩1,496 | -3.11% | 29.9만 |
|---|
| 2026.02.19 | ₩1,620 | ₩1,700 | ₩1,530 | ₩1,544 | -4.69% | 34.2만 |
|---|
| 2026.02.13 | ₩1,646 | ₩1,780 | ₩1,570 | ₩1,596 | -3.04% | 51.1만 |
|---|
| 2026.02.12 | ₩1,620 | ₩1,740 | ₩1,580 | ₩1,662 | +2.59% | 57.2만 |
|---|
| 2026.02.11 | ₩1,490 | ₩1,698 | ₩1,460 | ₩1,610 | +8.05% | 71.6만 |
|---|
| 2026.02.10 | ₩1,516 | ₩1,530 | ₩1,448 | ₩1,490 | -1.72% | 22.6만 |
|---|
| 2026.02.09 | ₩1,450 | ₩1,552 | ₩1,450 | ₩1,516 | +4.55% | 25.4만 |
|---|
| 2026.02.06 | ₩1,414 | ₩1,512 | ₩1,362 | ₩1,450 | +2.55% | 21.2만 |
|---|
| 2026.02.05 | ₩1,458 | ₩1,466 | ₩1,418 | ₩1,428 | -2.06% | 36.7만 |
|---|
| 2026.02.04 | ₩1,480 | ₩1,610 | ₩1,480 | ₩1,498 | +1.22% | 57.4만 |
|---|
| 2026.02.03 | ₩1,670 | ₩1,720 | ₩1,544 | ₩1,558 | -6.71% | 47.8만 |
|---|
| 2026.02.02 | ₩1,798 | ₩1,798 | ₩1,650 | ₩1,666 | -7.34% | 40.9만 |
|---|
| 2026.01.30 | ₩1,960 | ₩2,012 | ₩1,800 | ₩1,806 | -7.86% | 84.6만 |
|---|
| 2026.01.29 | ₩1,610 | ₩2,040 | ₩1,584 | ₩1,980 | +22.98% | 343.5만 |
|---|
| 2026.01.28 | ₩1,864 | ₩1,878 | ₩1,518 | ₩1,608 | -13.73% | 324.8만 |
|---|
| 2026.01.27 | ₩1,260 | ₩1,634 | ₩1,220 | ₩1,634 | +29.68% | 415만 |
|---|
| 2026.01.26 | ₩1,350 | ₩1,358 | ₩1,248 | ₩1,258 | -6.81% | 107.8만 |
|---|
| 2026.01.23 | ₩1,416 | ₩1,448 | ₩1,306 | ₩1,316 | -7.06% | 76만 |
|---|
| 2026.01.22 | ₩1,616 | ₩1,616 | ₩1,372 | ₩1,416 | -12.38% | 131.6만 |
|---|
| 2026.01.21 | ₩1,522 | ₩1,574 | ₩1,510 | ₩1,550 | +1.84% | 32.1만 |
|---|
| 2026.01.20 | ₩1,596 | ₩1,596 | ₩1,512 | ₩1,564 | -2.01% | 55만 |
|---|
| 2026.01.19 | ₩1,684 | ₩1,696 | ₩1,518 | ₩1,596 | -5.23% | 75.6만 |
|---|
| 2026.01.16 | ₩1,764 | ₩1,808 | ₩1,680 | ₩1,690 | -4.20% | 25.2만 |
|---|
| 2026.01.15 | ₩1,722 | ₩1,800 | ₩1,716 | ₩1,760 | +2.21% | 14.6만 |
|---|
| 2026.01.14 | ₩1,726 | ₩1,854 | ₩1,710 | ₩1,722 | -0.23% | 25만 |
|---|
| 2026.01.13 | ₩1,778 | ₩1,840 | ₩1,700 | ₩1,726 | -2.92% | 26.5만 |
|---|
| 2026.01.12 | ₩1,796 | ₩1,828 | ₩1,704 | ₩1,778 | -1.00% | 29.7만 |
|---|
| 2026.01.09 | ₩1,644 | ₩1,744 | ₩1,616 | ₩1,740 | +5.84% | 38.4만 |
|---|
| 2026.01.08 | ₩1,662 | ₩1,706 | ₩1,640 | ₩1,662 | 0.00% | 9.5만 |
|---|
| 2026.01.07 | ₩1,670 | ₩1,684 | ₩1,622 | ₩1,682 | +0.72% | 15.4만 |
|---|
| 2026.01.06 | ₩1,712 | ₩1,744 | ₩1,658 | ₩1,670 | -2.45% | 12.2만 |
|---|
| 2026.01.05 | ₩1,680 | ₩1,792 | ₩1,670 | ₩1,712 | +1.90% | 20.1만 |
|---|
| 2026.01.02 | ₩1,558 | ₩1,684 | ₩1,520 | ₩1,684 | +8.09% | 28.2만 |
|---|
| 2025.12.30 | ₩1,720 | ₩1,734 | ₩1,592 | ₩1,620 | -5.81% | 58.6만 |
|---|
| 2025.12.29 | ₩1,820 | ₩1,850 | ₩1,700 | ₩1,738 | -4.51% | 30.8만 |
|---|
| 2025.12.26 | ₩1,840 | ₩1,858 | ₩1,770 | ₩1,812 | -1.52% | 24.5만 |
|---|
| 2025.12.24 | ₩1,822 | ₩1,884 | ₩1,792 | ₩1,840 | +0.99% | 16.2만 |
|---|
| 2025.12.23 | ₩1,890 | ₩1,932 | ₩1,816 | ₩1,818 | -3.81% | 37.7만 |
|---|
| 2025.12.22 | ₩1,894 | ₩1,922 | ₩1,842 | ₩1,880 | -0.74% | 30.3만 |
|---|
| 2025.12.19 | ₩1,860 | ₩1,904 | ₩1,858 | ₩1,894 | +1.83% | 14.5만 |
|---|
| 2025.12.18 | ₩1,884 | ₩1,890 | ₩1,838 | ₩1,860 | -1.27% | 12.9만 |
|---|
| 2025.12.17 | ₩1,888 | ₩1,914 | ₩1,844 | ₩1,884 | -0.21% | 11.4만 |
|---|
| 2025.12.16 | ₩1,842 | ₩1,926 | ₩1,816 | ₩1,892 | +2.71% | 34.6만 |
|---|
| 2025.12.15 | ₩1,980 | ₩2,090 | ₩1,798 | ₩1,842 | -6.97% | 61.6만 |
|---|
| 2025.12.12 | ₩1,882 | ₩1,918 | ₩1,832 | ₩1,910 | +1.49% | 34.6만 |
|---|
| 2025.12.11 | ₩1,912 | ₩1,940 | ₩1,858 | ₩1,878 | -1.78% | 42.6만 |
|---|
| 2025.12.10 | ₩1,908 | ₩1,974 | ₩1,898 | ₩1,910 | +0.10% | 24.9만 |
|---|
| 2025.12.09 | ₩1,926 | ₩1,940 | ₩1,872 | ₩1,908 | -0.93% | 38.4만 |
|---|
| 2025.12.08 | ₩2,034 | ₩2,098 | ₩1,854 | ₩1,926 | -5.31% | 75.2만 |
|---|
| 2025.12.05 | ₩1,916 | ₩2,062 | ₩1,880 | ₩2,034 | +6.16% | 107만 |
|---|
| 2025.12.04 | ₩1,872 | ₩2,030 | ₩1,830 | ₩1,914 | +2.24% | 214만 |
|---|
| 2025.12.03 | ₩1,770 | ₩1,958 | ₩1,710 | ₩1,818 | +2.71% | 620만 |
|---|
| 2025.12.02 | ₩2,140 | ₩2,228 | ₩1,490 | ₩1,584 | -25.98% | 793.3만 |
|---|
| 2025.12.01 | ₩2,114 | ₩2,146 | ₩2,080 | ₩2,126 | +0.57% | 30.3만 |
|---|
| 2025.11.28 | ₩2,210 | ₩2,248 | ₩2,080 | ₩2,094 | -5.25% | 40.3만 |
|---|
| 2025.11.27 | ₩2,182 | ₩2,316 | ₩2,068 | ₩2,208 | +1.19% | 65.6만 |
|---|
| 2025.11.26 | ₩2,256 | ₩2,310 | ₩2,172 | ₩2,180 | -3.37% | 25.1만 |
|---|
| 2025.11.25 | ₩2,264 | ₩2,356 | ₩2,206 | ₩2,276 | +0.53% | 29.8만 |
|---|
| 2025.11.24 | ₩2,302 | ₩2,302 | ₩2,182 | ₩2,202 | -4.34% | 18.7만 |
|---|
| 2025.11.21 | ₩2,292 | ₩2,292 | ₩2,150 | ₩2,166 | -5.50% | 50.6만 |
|---|
| 2025.11.20 | ₩2,484 | ₩2,598 | ₩2,282 | ₩2,298 | -7.49% | 75.5만 |
|---|
| 2025.11.19 | ₩2,476 | ₩2,534 | ₩1,900 | ₩2,484 | +0.32% | 199.6만 |
|---|
| 2025.11.18 | ₩2,484 | ₩2,780 | ₩2,460 | ₩2,482 | -0.08% | 169.8만 |
|---|
| 2025.11.17 | ₩2,590 | ₩2,690 | ₩2,460 | ₩2,558 | -1.24% | 76.5만 |
|---|
| 2025.11.14 | ₩2,546 | ₩2,600 | ₩2,430 | ₩2,566 | +0.79% | 53.8만 |
|---|
| 2025.11.13 | ₩2,400 | ₩2,580 | ₩2,356 | ₩2,554 | +6.42% | 67.4만 |
|---|
| 2025.11.12 | ₩2,414 | ₩2,498 | ₩2,358 | ₩2,412 | -0.08% | 41.2만 |
|---|
| 2025.11.11 | ₩2,400 | ₩2,508 | ₩2,302 | ₩2,414 | +0.58% | 81.1만 |
|---|
| 2025.11.10 | ₩2,540 | ₩2,586 | ₩2,430 | ₩2,444 | -3.78% | 78.5만 |
|---|
| 2025.11.07 | ₩2,510 | ₩2,780 | ₩2,400 | ₩2,600 | +3.59% | 432.4만 |
|---|
| 2025.11.06 | ₩2,152 | ₩2,660 | ₩2,152 | ₩2,476 | +15.06% | 848.8만 |
|---|
| 2025.11.05 | ₩2,274 | ₩2,288 | ₩2,090 | ₩2,100 | -7.65% | 91.1만 |
|---|
| 2025.11.04 | ₩2,030 | ₩2,390 | ₩2,030 | ₩2,274 | +12.02% | 317.5만 |
|---|
| 2025.11.03 | ₩2,106 | ₩2,176 | ₩1,944 | ₩2,020 | -4.08% | 135.7만 |
|---|
| 2025.10.31 | ₩2,458 | ₩2,600 | ₩2,006 | ₩2,106 | -14.32% | 1114.9만 |
|---|
| 2025.10.30 | ₩1,850 | ₩2,060 | ₩1,842 | ₩2,060 | +11.35% | 274.1만 |
|---|
| 2025.10.29 | ₩1,646 | ₩1,672 | ₩1,566 | ₩1,586 | -3.65% | 33.5만 |
|---|
| 2025.10.28 | ₩1,602 | ₩1,698 | ₩1,530 | ₩1,650 | +3.00% | 40.6만 |
|---|
| 2025.10.27 | ₩1,690 | ₩1,718 | ₩1,436 | ₩1,610 | -4.73% | 94.9만 |
|---|
| 2025.10.24 | ₩1,692 | ₩1,724 | ₩1,654 | ₩1,686 | -0.35% | 16.5만 |
|---|
| 2025.10.23 | ₩1,776 | ₩1,776 | ₩1,690 | ₩1,692 | -4.73% | 26.7만 |
|---|
| 2025.10.22 | ₩1,674 | ₩1,786 | ₩1,632 | ₩1,744 | +4.18% | 39.8만 |
|---|
| 2025.10.21 | ₩1,680 | ₩1,688 | ₩1,632 | ₩1,672 | -0.48% | 30.7만 |
|---|
| 2025.10.20 | ₩1,726 | ₩1,770 | ₩1,670 | ₩1,670 | -3.24% | 39.7만 |
|---|
| 2025.10.17 | ₩1,720 | ₩1,760 | ₩1,688 | ₩1,720 | 0.00% | 27.2만 |
|---|
| 2025.10.16 | ₩1,756 | ₩1,792 | ₩1,690 | ₩1,720 | -2.05% | 51.9만 |
|---|
| 2025.10.15 | ₩1,720 | ₩1,890 | ₩1,678 | ₩1,756 | +2.09% | 191.5만 |
|---|
| 2025.10.14 | ₩2,252 | ₩2,252 | ₩1,670 | ₩1,674 | -25.67% | 302.5만 |
|---|
| 2025.10.13 | ₩2,112 | ₩2,340 | ₩2,112 | ₩2,156 | +2.08% | 41.2만 |
|---|
| 2025.10.10 | ₩2,126 | ₩2,312 | ₩2,126 | ₩2,266 | +6.59% | 27.8만 |
|---|