시장 데이터를 불러오는 중
전체 종목
메가스터디 과거 주가
072870.KQ · KOSDAQ
주요 제품·사업: 온라인강의,교재판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
072870.KQ · KOSDAQ
주요 제품·사업: 온라인강의,교재판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩13,050 | ₩13,160 | ₩13,050 | ₩13,070 | +0.15% | 1만 |
| 2026.10.07 | ₩13,100 | ₩13,190 | ₩13,090 | ₩13,170 | +0.53% | 6.7천 |
| 2026.10.06 | ₩13,110 | ₩13,180 | ₩12,980 | ₩13,100 | -0.08% | 1.6만 |
| 2026.10.02 | ₩13,380 | ₩13,380 | ₩13,110 | ₩13,110 | -2.02% | 1.1만 |
| 2026.10.01 | ₩13,270 | ₩13,360 | ₩13,120 | ₩13,230 | -0.30% | 1.1만 |
| 2026.09.30 | ₩13,370 | ₩13,370 | ₩13,210 | ₩13,270 | -0.75% | 7.8천 |
| 2026.09.29 | ₩13,250 | ₩13,390 | ₩13,220 | ₩13,370 | +0.91% | 1.4만 |
| 2026.09.28 | ₩13,230 | ₩13,450 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩13,100 |
| ₩13,280 |
| +0.38% |
| 1.8만 |
| 2026.09.23 | ₩13,290 | ₩13,290 | ₩13,150 | ₩13,170 | -0.90% | 1.7만 |
|---|
| 2026.09.22 | ₩13,200 | ₩13,270 | ₩13,090 | ₩13,190 | -0.08% | 1.9만 |
|---|
| 2026.09.21 | ₩13,290 | ₩13,290 | ₩13,000 | ₩13,100 | -1.43% | 2.3만 |
|---|
| 2026.09.18 | ₩13,190 | ₩13,290 | ₩13,060 | ₩13,190 | 0.00% | 1.6만 |
|---|
| 2026.09.17 | ₩13,010 | ₩13,210 | ₩13,010 | ₩13,070 | +0.46% | 1.8만 |
|---|
| 2026.09.16 | ₩13,180 | ₩13,220 | ₩13,010 | ₩13,110 | -0.53% | 1.3만 |
|---|
| 2026.09.15 | ₩13,190 | ₩13,220 | ₩12,970 | ₩13,040 | -1.14% | 3.1만 |
|---|
| 2026.09.14 | ₩13,200 | ₩13,200 | ₩12,940 | ₩13,000 | -1.52% | 1.6만 |
|---|
| 2026.09.11 | ₩13,190 | ₩13,250 | ₩13,000 | ₩13,060 | -0.99% | 1.2만 |
|---|
| 2026.09.10 | ₩13,220 | ₩13,250 | ₩13,000 | ₩13,060 | -1.21% | 1.2만 |
|---|
| 2026.09.09 | ₩13,280 | ₩13,280 | ₩13,100 | ₩13,170 | -0.83% | 7.8천 |
|---|
| 2026.09.08 | ₩13,300 | ₩13,300 | ₩13,010 | ₩13,110 | -1.43% | 1.5만 |
|---|
| 2026.09.07 | ₩13,430 | ₩13,450 | ₩13,150 | ₩13,190 | -1.79% | 1.7만 |
|---|
| 2026.09.04 | ₩13,440 | ₩13,440 | ₩13,290 | ₩13,420 | -0.15% | 8.8천 |
|---|
| 2026.09.03 | ₩13,430 | ₩13,460 | ₩13,250 | ₩13,400 | -0.22% | 1.2만 |
|---|
| 2026.09.02 | ₩13,590 | ₩13,590 | ₩13,330 | ₩13,430 | -1.18% | 1.1만 |
|---|
| 2026.09.01 | ₩13,550 | ₩13,600 | ₩13,380 | ₩13,600 | +0.37% | 1.7만 |
|---|
| 2026.08.31 | ₩13,680 | ₩13,680 | ₩13,260 | ₩13,540 | -1.02% | 3.5만 |
|---|
| 2026.08.28 | ₩13,340 | ₩13,700 | ₩13,330 | ₩13,680 | +2.55% | 2.4만 |
|---|
| 2026.08.27 | ₩13,510 | ₩13,580 | ₩13,330 | ₩13,330 | -1.33% | 2.4만 |
|---|
| 2026.08.26 | ₩13,310 | ₩13,520 | ₩13,310 | ₩13,510 | +1.50% | 2.7만 |
|---|
| 2026.08.25 | ₩13,190 | ₩13,340 | ₩13,120 | ₩13,310 | +0.91% | 2.4만 |
|---|
| 2026.08.24 | ₩13,110 | ₩13,200 | ₩12,950 | ₩13,170 | +0.46% | 1.3만 |
|---|
| 2026.08.21 | ₩13,150 | ₩13,150 | ₩12,930 | ₩13,080 | -0.53% | 1.8만 |
|---|
| 2026.08.20 | ₩13,140 | ₩13,150 | ₩12,950 | ₩13,150 | +0.08% | 2.8만 |
|---|
| 2026.08.19 | ₩13,250 | ₩13,250 | ₩12,960 | ₩13,170 | -0.60% | 1.3만 |
|---|
| 2026.08.18 | ₩13,330 | ₩13,390 | ₩12,900 | ₩13,290 | -0.30% | 4.5만 |
|---|
| 2026.08.14 | ₩13,000 | ₩13,330 | ₩12,950 | ₩13,330 | +2.54% | 2.5만 |
|---|
| 2026.08.13 | ₩13,100 | ₩13,110 | ₩12,980 | ₩13,070 | -0.23% | 1.4만 |
|---|
| 2026.08.12 | ₩13,090 | ₩13,100 | ₩12,920 | ₩13,080 | -0.08% | 1.5만 |
|---|
| 2026.08.11 | ₩13,060 | ₩13,110 | ₩13,030 | ₩13,090 | +0.23% | 1.3만 |
|---|
| 2026.08.10 | ₩13,230 | ₩13,300 | ₩12,920 | ₩13,060 | -1.28% | 2.2만 |
|---|
| 2026.08.07 | ₩13,200 | ₩13,340 | ₩13,190 | ₩13,230 | +0.23% | 2만 |
|---|
| 2026.08.06 | ₩13,180 | ₩13,300 | ₩13,020 | ₩13,200 | +0.15% | 2만 |
|---|
| 2026.08.05 | ₩12,920 | ₩13,160 | ₩12,920 | ₩13,070 | +1.16% | 1.7만 |
|---|
| 2026.08.04 | ₩12,810 | ₩12,990 | ₩12,700 | ₩12,920 | +0.86% | 1.9만 |
|---|
| 2026.08.03 | ₩12,950 | ₩12,950 | ₩12,690 | ₩12,860 | -0.69% | 1.8만 |
|---|
| 2026.07.31 | ₩12,890 | ₩12,950 | ₩12,770 | ₩12,950 | +0.47% | 1.2만 |
|---|
| 2026.07.30 | ₩12,890 | ₩12,930 | ₩12,630 | ₩12,800 | -0.70% | 2.7만 |
|---|
| 2026.07.29 | ₩12,890 | ₩12,950 | ₩12,420 | ₩12,890 | 0.00% | 3.9만 |
|---|
| 2026.07.28 | ₩13,030 | ₩13,070 | ₩12,600 | ₩12,890 | -1.07% | 2.6만 |
|---|
| 2026.07.27 | ₩12,870 | ₩13,120 | ₩12,870 | ₩13,020 | +1.17% | 2.9만 |
|---|
| 2026.07.24 | ₩12,960 | ₩13,100 | ₩12,840 | ₩12,870 | -0.69% | 2.4만 |
|---|
| 2026.07.23 | ₩12,860 | ₩12,960 | ₩12,760 | ₩12,960 | +0.78% | 1.1만 |
|---|
| 2026.07.22 | ₩12,910 | ₩13,100 | ₩12,650 | ₩12,650 | -2.01% | 2만 |
|---|
| 2026.07.21 | ₩12,850 | ₩12,900 | ₩12,600 | ₩12,900 | +0.39% | 1.5만 |
|---|
| 2026.07.20 | ₩13,070 | ₩13,070 | ₩12,570 | ₩12,710 | -2.75% | 3.2만 |
|---|
| 2026.07.16 | ₩12,990 | ₩13,090 | ₩12,900 | ₩13,070 | +0.62% | 1.3만 |
|---|
| 2026.07.15 | ₩13,060 | ₩13,160 | ₩12,950 | ₩13,100 | +0.31% | 2.1만 |
|---|
| 2026.07.14 | ₩13,100 | ₩13,250 | ₩12,910 | ₩13,070 | -0.23% | 5.3만 |
|---|
| 2026.07.13 | ₩13,140 | ₩13,260 | ₩12,900 | ₩13,100 | -0.30% | 2.4만 |
|---|
| 2026.07.10 | ₩13,400 | ₩13,640 | ₩13,080 | ₩13,140 | -1.94% | 5.4만 |
|---|
| 2026.07.09 | ₩13,290 | ₩13,330 | ₩13,100 | ₩13,320 | +0.23% | 2.7만 |
|---|
| 2026.07.08 | ₩13,440 | ₩13,500 | ₩13,170 | ₩13,300 | -1.04% | 4만 |
|---|
| 2026.07.07 | ₩13,300 | ₩13,600 | ₩13,200 | ₩13,440 | +1.05% | 3.2만 |
|---|
| 2026.07.06 | ₩13,280 | ₩13,680 | ₩13,240 | ₩13,300 | +0.15% | 2.6만 |
|---|
| 2026.07.03 | ₩13,190 | ₩13,350 | ₩13,000 | ₩13,280 | +0.68% | 1.6만 |
|---|
| 2026.07.02 | ₩13,260 | ₩13,450 | ₩13,130 | ₩13,190 | -0.53% | 2만 |
|---|
| 2026.07.01 | ₩13,350 | ₩13,350 | ₩12,900 | ₩13,260 | -0.67% | 2만 |
|---|
| 2026.06.30 | ₩12,720 | ₩13,470 | ₩12,680 | ₩13,300 | +4.56% | 10.6만 |
|---|
| 2026.06.29 | ₩12,450 | ₩12,850 | ₩12,450 | ₩12,600 | +1.20% | 3만 |
|---|
| 2026.06.26 | ₩12,540 | ₩12,640 | ₩12,350 | ₩12,450 | -0.72% | 3.1만 |
|---|
| 2026.06.25 | ₩12,630 | ₩12,700 | ₩12,470 | ₩12,540 | -0.71% | 1.8만 |
|---|
| 2026.06.24 | ₩12,740 | ₩12,760 | ₩12,450 | ₩12,490 | -1.96% | 3만 |
|---|
| 2026.06.23 | ₩12,950 | ₩13,030 | ₩12,670 | ₩12,740 | -1.62% | 4만 |
|---|
| 2026.06.22 | ₩13,000 | ₩13,030 | ₩12,900 | ₩12,950 | -0.38% | 1만 |
|---|
| 2026.06.19 | ₩13,080 | ₩13,170 | ₩12,850 | ₩13,040 | -0.31% | 3.1만 |
|---|
| 2026.06.18 | ₩13,260 | ₩13,270 | ₩13,050 | ₩13,180 | -0.60% | 1.2만 |
|---|
| 2026.06.17 | ₩13,220 | ₩13,500 | ₩13,000 | ₩13,260 | +0.30% | 3.4만 |
|---|
| 2026.06.16 | ₩13,200 | ₩13,305 | ₩13,070 | ₩13,220 | +0.15% | 2.8만 |
|---|
| 2026.06.15 | ₩13,140 | ₩13,500 | ₩12,960 | ₩13,200 | +0.46% | 5.5만 |
|---|
| 2026.06.12 | ₩12,850 | ₩13,280 | ₩12,850 | ₩13,140 | +2.26% | 3.1만 |
|---|
| 2026.06.11 | ₩12,870 | ₩13,020 | ₩12,610 | ₩12,860 | -0.08% | 1.6만 |
|---|
| 2026.06.10 | ₩13,000 | ₩13,030 | ₩12,700 | ₩12,890 | -0.85% | 1.9만 |
|---|
| 2026.06.09 | ₩12,390 | ₩13,220 | ₩12,390 | ₩13,000 | +4.92% | 6.3만 |
|---|
| 2026.06.08 | ₩12,500 | ₩12,580 | ₩12,150 | ₩12,390 | -0.88% | 3.8만 |
|---|
| 2026.06.05 | ₩12,560 | ₩12,620 | ₩12,450 | ₩12,580 | +0.16% | 1.8만 |
|---|
| 2026.06.04 | ₩12,530 | ₩12,800 | ₩12,410 | ₩12,560 | +0.24% | 2.2만 |
|---|
| 2026.06.02 | ₩12,310 | ₩12,590 | ₩12,110 | ₩12,530 | +1.79% | 4.5만 |
|---|
| 2026.06.01 | ₩12,450 | ₩12,540 | ₩12,190 | ₩12,310 | -1.12% | 4.6만 |
|---|
| 2026.05.29 | ₩12,750 | ₩12,830 | ₩12,400 | ₩12,440 | -2.43% | 3.8만 |
|---|
| 2026.05.28 | ₩12,830 | ₩12,850 | ₩12,450 | ₩12,750 | -0.62% | 4.2만 |
|---|
| 2026.05.27 | ₩12,920 | ₩12,920 | ₩12,730 | ₩12,820 | -0.77% | 2.6만 |
|---|
| 2026.05.26 | ₩13,070 | ₩13,240 | ₩12,780 | ₩12,860 | -1.61% | 3.5만 |
|---|
| 2026.05.22 | ₩12,800 | ₩13,080 | ₩12,800 | ₩13,070 | +2.11% | 1만 |
|---|
| 2026.05.21 | ₩12,700 | ₩12,860 | ₩12,650 | ₩12,850 | +1.18% | 2.1만 |
|---|
| 2026.05.20 | ₩12,800 | ₩12,890 | ₩12,600 | ₩12,700 | -0.78% | 1.8만 |
|---|
| 2026.05.19 | ₩13,140 | ₩13,140 | ₩12,700 | ₩12,800 | -2.59% | 1.5만 |
|---|
| 2026.05.18 | ₩13,250 | ₩13,250 | ₩12,870 | ₩12,930 | -2.42% | 2.1만 |
|---|
| 2026.05.15 | ₩12,940 | ₩13,330 | ₩12,760 | ₩13,050 | +0.85% | 5.2만 |
|---|
| 2026.05.14 | ₩12,760 | ₩12,940 | ₩12,710 | ₩12,940 | +1.41% | 1.7만 |
|---|
| 2026.05.13 | ₩12,770 | ₩13,050 | ₩12,750 | ₩12,760 | -0.08% | 2.5만 |
|---|
| 2026.05.12 | ₩12,880 | ₩13,020 | ₩12,750 | ₩12,770 | -0.85% | 5.9만 |
|---|
| 2026.05.11 | ₩13,110 | ₩13,110 | ₩12,850 | ₩12,870 | -1.83% | 4.5만 |
|---|
| 2026.05.08 | ₩13,240 | ₩13,280 | ₩13,010 | ₩13,110 | -0.98% | 1.5만 |
|---|
| 2026.05.07 | ₩13,150 | ₩13,340 | ₩13,070 | ₩13,240 | +0.68% | 2.7만 |
|---|
| 2026.05.06 | ₩13,220 | ₩13,310 | ₩13,030 | ₩13,110 | -0.83% | 6.9만 |
|---|
| 2026.05.04 | ₩13,520 | ₩13,540 | ₩13,190 | ₩13,220 | -2.22% | 6.4만 |
|---|
| 2026.04.30 | ₩13,550 | ₩13,690 | ₩13,490 | ₩13,520 | -0.22% | 2.7만 |
|---|
| 2026.04.29 | ₩13,310 | ₩13,540 | ₩13,290 | ₩13,380 | +0.53% | 1.7만 |
|---|
| 2026.04.28 | ₩13,250 | ₩13,310 | ₩13,120 | ₩13,310 | +0.45% | 2.6만 |
|---|
| 2026.04.27 | ₩13,300 | ₩13,330 | ₩12,990 | ₩13,180 | -0.90% | 3.1만 |
|---|
| 2026.04.24 | ₩13,100 | ₩13,250 | ₩13,060 | ₩13,220 | +0.92% | 1.7만 |
|---|
| 2026.04.23 | ₩13,200 | ₩13,250 | ₩13,040 | ₩13,100 | -0.76% | 2.2만 |
|---|
| 2026.04.22 | ₩13,600 | ₩13,600 | ₩13,000 | ₩13,200 | -2.94% | 5.2만 |
|---|
| 2026.04.21 | ₩13,290 | ₩13,710 | ₩13,290 | ₩13,610 | +2.41% | 8.8만 |
|---|
| 2026.04.20 | ₩13,170 | ₩13,280 | ₩13,150 | ₩13,280 | +0.84% | 3.8만 |
|---|
| 2026.04.17 | ₩12,800 | ₩13,160 | ₩12,660 | ₩13,100 | +2.34% | 6.2만 |
|---|
| 2026.04.16 | ₩12,840 | ₩12,890 | ₩12,680 | ₩12,800 | -0.31% | 3만 |
|---|
| 2026.04.15 | ₩12,570 | ₩12,890 | ₩12,510 | ₩12,820 | +1.99% | 6.2만 |
|---|
| 2026.04.14 | ₩12,440 | ₩12,690 | ₩12,440 | ₩12,570 | +1.05% | 5.4만 |
|---|
| 2026.04.13 | ₩12,430 | ₩12,580 | ₩12,370 | ₩12,440 | +0.08% | 2.5만 |
|---|
| 2026.04.10 | ₩12,450 | ₩12,550 | ₩12,260 | ₩12,430 | -0.16% | 2.7만 |
|---|
| 2026.04.09 | ₩12,350 | ₩12,480 | ₩12,210 | ₩12,330 | -0.16% | 1.6만 |
|---|
| 2026.04.08 | ₩12,160 | ₩12,440 | ₩12,060 | ₩12,350 | +1.56% | 7.5만 |
|---|
| 2026.04.07 | ₩12,230 | ₩12,340 | ₩12,000 | ₩12,160 | -0.57% | 1.7만 |
|---|
| 2026.04.06 | ₩12,220 | ₩12,480 | ₩12,130 | ₩12,230 | +0.08% | 7.8만 |
|---|
| 2026.04.03 | ₩12,130 | ₩12,410 | ₩12,110 | ₩12,220 | +0.74% | 3.3만 |
|---|
| 2026.04.02 | ₩12,370 | ₩12,380 | ₩12,060 | ₩12,140 | -1.86% | 3.7만 |
|---|
| 2026.04.01 | ₩12,230 | ₩12,390 | ₩12,140 | ₩12,360 | +1.06% | 3.1만 |
|---|
| 2026.03.31 | ₩12,150 | ₩12,280 | ₩12,100 | ₩12,110 | -0.33% | 5.3만 |
|---|
| 2026.03.30 | ₩11,840 | ₩12,250 | ₩11,670 | ₩12,150 | +2.62% | 6.3만 |
|---|
| 2026.03.27 | ₩11,890 | ₩11,970 | ₩11,630 | ₩11,850 | -0.34% | 7.7만 |
|---|
| 2026.03.26 | ₩11,650 | ₩11,880 | ₩11,560 | ₩11,860 | +1.80% | 17.2만 |
|---|
| 2026.03.25 | ₩13,000 | ₩13,020 | ₩12,700 | ₩12,770 | -1.77% | 15.4만 |
|---|
| 2026.03.24 | ₩12,960 | ₩13,200 | ₩12,900 | ₩12,990 | +0.23% | 9.2만 |
|---|
| 2026.03.23 | ₩13,160 | ₩13,160 | ₩12,860 | ₩12,860 | -2.28% | 10.3만 |
|---|
| 2026.03.20 | ₩12,990 | ₩13,220 | ₩12,990 | ₩13,190 | +1.54% | 12.6만 |
|---|
| 2026.03.19 | ₩12,980 | ₩13,240 | ₩12,900 | ₩13,100 | +0.92% | 12.9만 |
|---|
| 2026.03.18 | ₩12,940 | ₩13,080 | ₩12,810 | ₩13,010 | +0.54% | 9.7만 |
|---|
| 2026.03.17 | ₩12,820 | ₩13,000 | ₩12,740 | ₩12,940 | +0.94% | 10.7만 |
|---|
| 2026.03.16 | ₩12,530 | ₩12,820 | ₩12,420 | ₩12,820 | +2.31% | 15.1만 |
|---|
| 2026.03.13 | ₩12,140 | ₩12,690 | ₩12,020 | ₩12,570 | +3.54% | 51.6만 |
|---|
| 2026.03.12 | ₩11,400 | ₩11,590 | ₩11,300 | ₩11,580 | +1.58% | 8.2만 |
|---|
| 2026.03.11 | ₩11,170 | ₩11,370 | ₩11,170 | ₩11,370 | +1.79% | 3.9만 |
|---|
| 2026.03.10 | ₩11,150 | ₩11,230 | ₩11,110 | ₩11,170 | +0.18% | 2.5만 |
|---|
| 2026.03.09 | ₩11,250 | ₩11,250 | ₩10,890 | ₩11,010 | -2.13% | 4.9만 |
|---|
| 2026.03.06 | ₩11,160 | ₩11,350 | ₩11,030 | ₩11,350 | +1.70% | 4.6만 |
|---|
| 2026.03.05 | ₩11,000 | ₩11,400 | ₩11,000 | ₩11,220 | +2.00% | 7만 |
|---|
| 2026.03.04 | ₩11,300 | ₩11,350 | ₩10,810 | ₩10,810 | -4.34% | 16.5만 |
|---|
| 2026.03.03 | ₩11,410 | ₩11,500 | ₩11,340 | ₩11,370 | -0.35% | 5.2만 |
|---|
| 2026.02.27 | ₩11,510 | ₩11,600 | ₩11,440 | ₩11,510 | 0.00% | 7.2만 |
|---|
| 2026.02.26 | ₩11,650 | ₩11,650 | ₩11,500 | ₩11,580 | -0.60% | 5.9만 |
|---|
| 2026.02.25 | ₩11,600 | ₩11,670 | ₩11,530 | ₩11,570 | -0.26% | 4.2만 |
|---|
| 2026.02.24 | ₩11,690 | ₩11,690 | ₩11,580 | ₩11,600 | -0.77% | 2.9만 |
|---|
| 2026.02.23 | ₩11,670 | ₩11,770 | ₩11,650 | ₩11,690 | +0.17% | 4.1만 |
|---|
| 2026.02.20 | ₩11,660 | ₩11,720 | ₩11,570 | ₩11,660 | 0.00% | 5.3만 |
|---|
| 2026.02.19 | ₩11,450 | ₩11,710 | ₩11,420 | ₩11,630 | +1.57% | 7.5만 |
|---|
| 2026.02.13 | ₩11,330 | ₩11,510 | ₩11,290 | ₩11,420 | +0.79% | 9.1만 |
|---|
| 2026.02.12 | ₩11,250 | ₩11,340 | ₩11,250 | ₩11,340 | +0.80% | 3.5만 |
|---|
| 2026.02.11 | ₩11,260 | ₩11,270 | ₩11,190 | ₩11,250 | -0.09% | 2.4만 |
|---|
| 2026.02.10 | ₩11,210 | ₩11,290 | ₩11,160 | ₩11,260 | +0.45% | 1.9만 |
|---|
| 2026.02.09 | ₩11,060 | ₩11,210 | ₩11,060 | ₩11,210 | +1.36% | 2.6만 |
|---|
| 2026.02.06 | ₩11,130 | ₩11,150 | ₩10,960 | ₩11,040 | -0.81% | 3.3만 |
|---|
| 2026.02.05 | ₩11,100 | ₩11,190 | ₩11,090 | ₩11,130 | +0.27% | 3.4만 |
|---|
| 2026.02.04 | ₩11,040 | ₩11,130 | ₩11,040 | ₩11,100 | +0.54% | 1.6만 |
|---|
| 2026.02.03 | ₩11,000 | ₩11,330 | ₩10,910 | ₩11,040 | +0.36% | 1.7만 |
|---|
| 2026.02.02 | ₩11,080 | ₩11,080 | ₩10,870 | ₩10,900 | -1.62% | 8.2만 |
|---|
| 2026.01.30 | ₩11,040 | ₩11,180 | ₩11,020 | ₩11,080 | +0.36% | 3만 |
|---|
| 2026.01.29 | ₩10,980 | ₩11,060 | ₩10,900 | ₩11,030 | +0.46% | 3.9만 |
|---|
| 2026.01.28 | ₩10,900 | ₩10,960 | ₩10,900 | ₩10,960 | +0.55% | 2.8만 |
|---|
| 2026.01.27 | ₩10,790 | ₩10,940 | ₩10,790 | ₩10,930 | +1.30% | 6.1만 |
|---|
| 2026.01.26 | ₩10,780 | ₩10,830 | ₩10,730 | ₩10,810 | +0.28% | 5.7만 |
|---|
| 2026.01.23 | ₩10,760 | ₩10,820 | ₩10,730 | ₩10,770 | +0.09% | 4.8만 |
|---|
| 2026.01.22 | ₩10,730 | ₩10,890 | ₩10,730 | ₩10,760 | +0.28% | 3.1만 |
|---|
| 2026.01.21 | ₩10,760 | ₩10,900 | ₩10,720 | ₩10,740 | -0.19% | 3.3만 |
|---|
| 2026.01.20 | ₩10,750 | ₩10,860 | ₩10,730 | ₩10,840 | +0.84% | 2.6만 |
|---|
| 2026.01.19 | ₩10,750 | ₩10,800 | ₩10,720 | ₩10,750 | 0.00% | 2.5만 |
|---|
| 2026.01.16 | ₩10,740 | ₩10,900 | ₩10,740 | ₩10,760 | +0.19% | 3.3만 |
|---|
| 2026.01.15 | ₩10,800 | ₩10,850 | ₩10,740 | ₩10,770 | -0.28% | 3만 |
|---|
| 2026.01.14 | ₩10,740 | ₩10,840 | ₩10,700 | ₩10,790 | +0.47% | 2.7만 |
|---|
| 2026.01.13 | ₩10,750 | ₩10,790 | ₩10,680 | ₩10,750 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩10,770 | ₩10,770 | ₩10,700 | ₩10,750 | -0.19% | 1.2만 |
|---|
| 2026.01.09 | ₩10,890 | ₩10,890 | ₩10,700 | ₩10,730 | -1.47% | 1.4만 |
|---|
| 2026.01.08 | ₩10,750 | ₩10,780 | ₩10,700 | ₩10,740 | -0.09% | 1.3만 |
|---|
| 2026.01.07 | ₩10,800 | ₩10,840 | ₩10,690 | ₩10,750 | -0.46% | 4.5만 |
|---|
| 2026.01.06 | ₩10,990 | ₩11,000 | ₩10,810 | ₩10,850 | -1.27% | 6.2만 |
|---|
| 2026.01.05 | ₩11,000 | ₩11,010 | ₩10,950 | ₩10,990 | -0.09% | 2.4만 |
|---|
| 2026.01.02 | ₩10,970 | ₩11,090 | ₩10,920 | ₩10,950 | -0.18% | 2.9만 |
|---|
| 2025.12.30 | ₩11,120 | ₩11,120 | ₩10,950 | ₩10,970 | -1.35% | 5.3만 |
|---|
| 2025.12.29 | ₩11,440 | ₩11,440 | ₩10,800 | ₩11,120 | -2.80% | 8.1만 |
|---|
| 2025.12.26 | ₩11,540 | ₩11,540 | ₩11,400 | ₩11,490 | -0.43% | 4.9만 |
|---|
| 2025.12.24 | ₩11,470 | ₩11,530 | ₩11,400 | ₩11,470 | 0.00% | 3만 |
|---|
| 2025.12.23 | ₩11,630 | ₩11,670 | ₩11,400 | ₩11,470 | -1.38% | 4.6만 |
|---|
| 2025.12.22 | ₩11,700 | ₩11,710 | ₩11,570 | ₩11,620 | -0.68% | 3.8만 |
|---|
| 2025.12.19 | ₩11,540 | ₩11,690 | ₩11,500 | ₩11,680 | +1.21% | 4.5만 |
|---|
| 2025.12.18 | ₩11,650 | ₩11,650 | ₩11,500 | ₩11,540 | -0.94% | 1.2만 |
|---|
| 2025.12.17 | ₩11,580 | ₩11,600 | ₩11,480 | ₩11,550 | -0.26% | 2.7만 |
|---|
| 2025.12.16 | ₩11,670 | ₩11,720 | ₩11,550 | ₩11,580 | -0.77% | 4.9만 |
|---|
| 2025.12.15 | ₩11,680 | ₩11,720 | ₩11,600 | ₩11,690 | +0.09% | 1.3만 |
|---|
| 2025.12.12 | ₩11,590 | ₩11,690 | ₩11,590 | ₩11,680 | +0.78% | 1.5만 |
|---|
| 2025.12.11 | ₩11,630 | ₩11,640 | ₩11,570 | ₩11,590 | -0.34% | 1.5만 |
|---|
| 2025.12.10 | ₩11,600 | ₩11,600 | ₩11,530 | ₩11,580 | -0.17% | 7.1천 |
|---|
| 2025.12.09 | ₩11,600 | ₩11,630 | ₩11,530 | ₩11,600 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩11,650 | ₩11,650 | ₩11,570 | ₩11,590 | -0.52% | 1.5만 |
|---|
| 2025.12.05 | ₩11,720 | ₩11,720 | ₩11,560 | ₩11,650 | -0.60% | 1.6만 |
|---|
| 2025.12.04 | ₩11,700 | ₩11,700 | ₩11,570 | ₩11,700 | 0.00% | 8.1천 |
|---|
| 2025.12.03 | ₩11,560 | ₩11,700 | ₩11,560 | ₩11,650 | +0.78% | 1.6만 |
|---|
| 2025.12.02 | ₩11,550 | ₩11,630 | ₩11,550 | ₩11,580 | +0.26% | 1.7만 |
|---|
| 2025.12.01 | ₩11,490 | ₩11,580 | ₩11,490 | ₩11,550 | +0.52% | 1.6만 |
|---|
| 2025.11.28 | ₩11,420 | ₩11,620 | ₩11,380 | ₩11,490 | +0.61% | 4.5만 |
|---|
| 2025.11.27 | ₩11,500 | ₩11,500 | ₩11,360 | ₩11,430 | -0.61% | 6천 |
|---|
| 2025.11.26 | ₩11,320 | ₩11,530 | ₩11,280 | ₩11,430 | +0.97% | 2만 |
|---|
| 2025.11.25 | ₩11,490 | ₩11,490 | ₩11,370 | ₩11,410 | -0.70% | 1.3만 |
|---|
| 2025.11.24 | ₩11,440 | ₩11,510 | ₩11,390 | ₩11,430 | -0.09% | 1.4만 |
|---|
| 2025.11.21 | ₩11,460 | ₩11,480 | ₩11,370 | ₩11,430 | -0.26% | 7.9천 |
|---|
| 2025.11.20 | ₩11,460 | ₩11,520 | ₩11,400 | ₩11,480 | +0.17% | 1.5만 |
|---|
| 2025.11.19 | ₩11,460 | ₩11,470 | ₩11,340 | ₩11,420 | -0.35% | 1.1만 |
|---|
| 2025.11.18 | ₩11,410 | ₩11,480 | ₩11,320 | ₩11,420 | +0.09% | 1.4만 |
|---|
| 2025.11.17 | ₩11,500 | ₩11,520 | ₩11,420 | ₩11,500 | 0.00% | 8.9천 |
|---|
| 2025.11.14 | ₩11,310 | ₩11,540 | ₩11,310 | ₩11,500 | +1.68% | 2만 |
|---|
| 2025.11.13 | ₩11,530 | ₩11,550 | ₩11,420 | ₩11,490 | -0.35% | 1.2만 |
|---|
| 2025.11.12 | ₩11,380 | ₩11,550 | ₩11,370 | ₩11,500 | +1.05% | 1.4만 |
|---|
| 2025.11.11 | ₩11,370 | ₩11,440 | ₩11,320 | ₩11,380 | +0.09% | 1.9만 |
|---|
| 2025.11.10 | ₩11,260 | ₩11,400 | ₩11,250 | ₩11,400 | +1.24% | 1.6만 |
|---|
| 2025.11.07 | ₩11,300 | ₩11,380 | ₩11,170 | ₩11,210 | -0.80% | 8.3천 |
|---|
| 2025.11.06 | ₩11,240 | ₩11,350 | ₩11,170 | ₩11,250 | +0.09% | 8.3천 |
|---|
| 2025.11.05 | ₩11,190 | ₩11,220 | ₩11,050 | ₩11,190 | 0.00% | 2만 |
|---|
| 2025.11.04 | ₩11,190 | ₩11,220 | ₩11,140 | ₩11,190 | 0.00% | 1.3만 |
|---|
| 2025.11.03 | ₩11,260 | ₩11,270 | ₩11,170 | ₩11,190 | -0.62% | 3만 |
|---|
| 2025.10.31 | ₩11,310 | ₩11,310 | ₩11,220 | ₩11,260 | -0.44% | 1.1만 |
|---|
| 2025.10.30 | ₩11,310 | ₩11,320 | ₩11,230 | ₩11,260 | -0.44% | 1.2만 |
|---|
| 2025.10.29 | ₩11,340 | ₩11,340 | ₩11,270 | ₩11,310 | -0.26% | 1.4만 |
|---|
| 2025.10.28 | ₩11,290 | ₩11,350 | ₩11,220 | ₩11,340 | +0.44% | 6.3천 |
|---|
| 2025.10.27 | ₩11,300 | ₩11,330 | ₩11,270 | ₩11,300 | 0.00% | 1.7만 |
|---|
| 2025.10.24 | ₩11,340 | ₩11,380 | ₩11,300 | ₩11,340 | 0.00% | 1.6만 |
|---|
| 2025.10.23 | ₩11,370 | ₩11,380 | ₩11,300 | ₩11,340 | -0.26% | 7.4천 |
|---|
| 2025.10.22 | ₩11,260 | ₩11,400 | ₩11,200 | ₩11,370 | +0.98% | 1.1만 |
|---|
| 2025.10.21 | ₩11,240 | ₩11,310 | ₩11,210 | ₩11,260 | +0.18% | 1.6만 |
|---|
| 2025.10.20 | ₩11,220 | ₩11,310 | ₩11,200 | ₩11,240 | +0.18% | 8.2천 |
|---|
| 2025.10.17 | ₩11,260 | ₩11,370 | ₩11,220 | ₩11,220 | -0.36% | 1.1만 |
|---|
| 2025.10.16 | ₩11,280 | ₩11,450 | ₩11,200 | ₩11,240 | -0.35% | 2만 |
|---|
| 2025.10.15 | ₩11,130 | ₩11,280 | ₩11,130 | ₩11,280 | +1.35% | 1.4만 |
|---|
| 2025.10.14 | ₩11,150 | ₩11,220 | ₩11,140 | ₩11,200 | +0.45% | 9.8천 |
|---|
| 2025.10.13 | ₩11,200 | ₩11,250 | ₩11,100 | ₩11,150 | -0.45% | 1.8만 |
|---|
| 2025.10.10 | ₩11,180 | ₩11,290 | ₩11,160 | ₩11,200 | +0.18% | 1.5만 |
|---|