시장 데이터를 불러오는 중
전체 종목
플랜티넷 과거 주가
075130.KQ · KOSDAQ
주요 제품·사업: 유해사이트차단서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
075130.KQ · KOSDAQ
주요 제품·사업: 유해사이트차단서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,105 | ₩2,105 | ₩2,035 | ₩2,045 | -2.85% | 9.4천 |
| 2026.10.08 | ₩2,145 | ₩2,145 | ₩2,070 | ₩2,105 | -1.86% | 2.9만 |
| 2026.10.07 | ₩2,140 | ₩2,145 | ₩2,110 | ₩2,130 | -0.47% | 1만 |
| 2026.10.06 | ₩2,145 | ₩2,150 | ₩2,110 | ₩2,145 | 0.00% | 3.1만 |
| 2026.10.02 | ₩2,140 | ₩2,140 | ₩2,075 | ₩2,120 | -0.93% | 8천 |
| 2026.10.01 | ₩2,120 | ₩2,135 | ₩2,080 | ₩2,110 | -0.47% | 1만 |
| 2026.09.30 | ₩2,140 | ₩2,140 | ₩2,085 | ₩2,120 | -0.93% | 7천 |
| 2026.09.29 | ₩2,140 | ₩2,155 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,085 |
| ₩2,120 |
| -0.93% |
| 3.3만 |
| 2026.09.28 | ₩2,170 | ₩2,180 | ₩2,140 | ₩2,140 | -1.38% | 2.2만 |
|---|
| 2026.09.23 | ₩2,170 | ₩2,180 | ₩2,125 | ₩2,170 | 0.00% | 1.4만 |
|---|
| 2026.09.22 | ₩2,190 | ₩2,190 | ₩2,120 | ₩2,170 | -0.91% | 2.7만 |
|---|
| 2026.09.21 | ₩2,210 | ₩2,240 | ₩2,155 | ₩2,190 | -0.90% | 1.1만 |
|---|
| 2026.09.18 | ₩2,240 | ₩2,240 | ₩2,170 | ₩2,205 | -1.56% | 1.4만 |
|---|
| 2026.09.17 | ₩2,230 | ₩2,230 | ₩2,170 | ₩2,210 | -0.90% | 4.5만 |
|---|
| 2026.09.16 | ₩2,130 | ₩2,245 | ₩2,130 | ₩2,230 | +4.69% | 6.8만 |
|---|
| 2026.09.15 | ₩2,080 | ₩2,220 | ₩2,060 | ₩2,180 | +4.81% | 12.2만 |
|---|
| 2026.09.14 | ₩2,090 | ₩2,090 | ₩2,050 | ₩2,080 | -0.48% | 1.1만 |
|---|
| 2026.09.11 | ₩2,090 | ₩2,095 | ₩2,040 | ₩2,090 | 0.00% | 2.3만 |
|---|
| 2026.09.10 | ₩2,100 | ₩2,110 | ₩2,065 | ₩2,090 | -0.48% | 1.2만 |
|---|
| 2026.09.09 | ₩2,115 | ₩2,130 | ₩2,080 | ₩2,115 | 0.00% | 8.4천 |
|---|
| 2026.09.08 | ₩2,125 | ₩2,125 | ₩2,085 | ₩2,115 | -0.47% | 1.7만 |
|---|
| 2026.09.07 | ₩2,090 | ₩2,125 | ₩2,075 | ₩2,125 | +1.67% | 2.8만 |
|---|
| 2026.09.04 | ₩2,035 | ₩2,120 | ₩2,035 | ₩2,090 | +2.70% | 4.7만 |
|---|
| 2026.09.03 | ₩2,065 | ₩2,070 | ₩2,020 | ₩2,055 | -0.48% | 2.3만 |
|---|
| 2026.09.02 | ₩2,075 | ₩2,085 | ₩2,040 | ₩2,065 | -0.48% | 1.4만 |
|---|
| 2026.09.01 | ₩2,115 | ₩2,115 | ₩2,050 | ₩2,085 | -1.42% | 2.1만 |
|---|
| 2026.08.31 | ₩2,090 | ₩2,135 | ₩2,010 | ₩2,120 | +1.44% | 3만 |
|---|
| 2026.08.28 | ₩2,100 | ₩2,100 | ₩2,025 | ₩2,090 | -0.48% | 1.7만 |
|---|
| 2026.08.27 | ₩2,045 | ₩2,075 | ₩2,025 | ₩2,050 | +0.24% | 2.2만 |
|---|
| 2026.08.26 | ₩2,045 | ₩2,045 | ₩2,010 | ₩2,045 | 0.00% | 3.5천 |
|---|
| 2026.08.25 | ₩2,025 | ₩2,050 | ₩2,000 | ₩2,045 | +0.99% | 1.2만 |
|---|
| 2026.08.24 | ₩2,015 | ₩2,030 | ₩1,990 | ₩2,025 | +0.50% | 1.4만 |
|---|
| 2026.08.21 | ₩2,045 | ₩2,050 | ₩1,996 | ₩2,015 | -1.47% | 1.3만 |
|---|
| 2026.08.20 | ₩2,030 | ₩2,050 | ₩2,010 | ₩2,050 | +0.99% | 1.4만 |
|---|
| 2026.08.19 | ₩2,035 | ₩2,070 | ₩2,005 | ₩2,050 | +0.74% | 3.3만 |
|---|
| 2026.08.18 | ₩2,090 | ₩2,095 | ₩2,015 | ₩2,060 | -1.44% | 4.2만 |
|---|
| 2026.08.14 | ₩2,120 | ₩2,135 | ₩2,050 | ₩2,115 | -0.24% | 4.3만 |
|---|
| 2026.08.13 | ₩2,200 | ₩2,200 | ₩2,055 | ₩2,135 | -2.95% | 9.5만 |
|---|
| 2026.08.12 | ₩2,180 | ₩2,270 | ₩2,165 | ₩2,250 | +3.21% | 9.7만 |
|---|
| 2026.08.11 | ₩2,170 | ₩2,195 | ₩2,130 | ₩2,180 | +0.46% | 3.9만 |
|---|
| 2026.08.10 | ₩2,170 | ₩2,190 | ₩2,145 | ₩2,170 | 0.00% | 2.6만 |
|---|
| 2026.08.07 | ₩2,185 | ₩2,195 | ₩2,120 | ₩2,165 | -0.92% | 3.4만 |
|---|
| 2026.08.06 | ₩2,135 | ₩2,195 | ₩2,125 | ₩2,170 | +1.64% | 2.8만 |
|---|
| 2026.08.05 | ₩2,160 | ₩2,165 | ₩2,065 | ₩2,160 | 0.00% | 6.1만 |
|---|
| 2026.08.04 | ₩2,050 | ₩2,155 | ₩2,030 | ₩2,155 | +5.12% | 2.5만 |
|---|
| 2026.08.03 | ₩1,997 | ₩2,035 | ₩1,976 | ₩2,030 | +1.65% | 3.6만 |
|---|
| 2026.07.31 | ₩1,999 | ₩2,030 | ₩1,926 | ₩1,997 | -0.10% | 3.4만 |
|---|
| 2026.07.30 | ₩1,929 | ₩1,929 | ₩1,817 | ₩1,900 | -1.50% | 8.1만 |
|---|
| 2026.07.29 | ₩1,940 | ₩1,989 | ₩1,841 | ₩1,921 | -0.98% | 4.5만 |
|---|
| 2026.07.28 | ₩2,000 | ₩2,000 | ₩1,921 | ₩1,981 | -0.95% | 1.6만 |
|---|
| 2026.07.27 | ₩2,000 | ₩2,005 | ₩1,947 | ₩1,998 | -0.10% | 2.2만 |
|---|
| 2026.07.24 | ₩2,010 | ₩2,010 | ₩1,950 | ₩2,000 | -0.50% | 1.2만 |
|---|
| 2026.07.23 | ₩1,905 | ₩2,010 | ₩1,890 | ₩2,010 | +5.51% | 2.7만 |
|---|
| 2026.07.22 | ₩1,889 | ₩1,904 | ₩1,880 | ₩1,904 | +0.79% | 2.1만 |
|---|
| 2026.07.21 | ₩1,851 | ₩1,895 | ₩1,851 | ₩1,888 | +2.00% | 1.9만 |
|---|
| 2026.07.20 | ₩1,922 | ₩1,922 | ₩1,865 | ₩1,894 | -1.46% | 1.7만 |
|---|
| 2026.07.16 | ₩1,925 | ₩1,926 | ₩1,900 | ₩1,921 | -0.21% | 1만 |
|---|
| 2026.07.15 | ₩1,883 | ₩1,928 | ₩1,883 | ₩1,925 | +2.23% | 2.5만 |
|---|
| 2026.07.14 | ₩1,884 | ₩1,899 | ₩1,840 | ₩1,899 | +0.80% | 11.9만 |
|---|
| 2026.07.13 | ₩1,919 | ₩1,936 | ₩1,860 | ₩1,900 | -0.99% | 1.7만 |
|---|
| 2026.07.10 | ₩1,902 | ₩1,925 | ₩1,902 | ₩1,917 | +0.79% | 1.9만 |
|---|
| 2026.07.09 | ₩1,889 | ₩1,919 | ₩1,874 | ₩1,901 | +0.64% | 1만 |
|---|
| 2026.07.08 | ₩1,915 | ₩1,925 | ₩1,870 | ₩1,890 | -1.31% | 3.1만 |
|---|
| 2026.07.07 | ₩1,901 | ₩1,931 | ₩1,870 | ₩1,917 | +0.84% | 2.4만 |
|---|
| 2026.07.06 | ₩1,906 | ₩1,922 | ₩1,898 | ₩1,922 | +0.84% | 7.7천 |
|---|
| 2026.07.03 | ₩1,930 | ₩1,931 | ₩1,850 | ₩1,922 | -0.41% | 7.8천 |
|---|
| 2026.07.02 | ₩1,920 | ₩1,946 | ₩1,868 | ₩1,931 | +0.57% | 1.4만 |
|---|
| 2026.07.01 | ₩1,882 | ₩1,949 | ₩1,882 | ₩1,931 | +2.60% | 3.2만 |
|---|
| 2026.06.30 | ₩1,880 | ₩1,920 | ₩1,880 | ₩1,906 | +1.38% | 4.4천 |
|---|
| 2026.06.29 | ₩1,780 | ₩1,910 | ₩1,780 | ₩1,905 | +7.02% | 2만 |
|---|
| 2026.06.26 | ₩1,861 | ₩1,920 | ₩1,783 | ₩1,800 | -3.28% | 6만 |
|---|
| 2026.06.25 | ₩1,850 | ₩1,926 | ₩1,850 | ₩1,877 | +1.46% | 3.7만 |
|---|
| 2026.06.24 | ₩1,902 | ₩1,960 | ₩1,870 | ₩1,900 | -0.11% | 3.1만 |
|---|
| 2026.06.23 | ₩1,998 | ₩2,015 | ₩1,900 | ₩1,940 | -2.90% | 4.8만 |
|---|
| 2026.06.22 | ₩1,989 | ₩2,055 | ₩1,900 | ₩2,005 | +0.80% | 9.2만 |
|---|
| 2026.06.19 | ₩1,967 | ₩1,992 | ₩1,910 | ₩1,975 | +0.41% | 4.4만 |
|---|
| 2026.06.18 | ₩1,987 | ₩2,030 | ₩1,950 | ₩1,968 | -0.96% | 4.7만 |
|---|
| 2026.06.17 | ₩2,000 | ₩2,055 | ₩1,996 | ₩2,010 | +0.50% | 1.5만 |
|---|
| 2026.06.16 | ₩2,055 | ₩2,055 | ₩1,986 | ₩2,015 | -1.95% | 1.8만 |
|---|
| 2026.06.15 | ₩2,045 | ₩2,045 | ₩1,982 | ₩2,000 | -2.20% | 6.4천 |
|---|
| 2026.06.12 | ₩1,980 | ₩2,040 | ₩1,969 | ₩1,981 | +0.05% | 4.5만 |
|---|
| 2026.06.11 | ₩1,879 | ₩1,983 | ₩1,879 | ₩1,980 | +5.38% | 2.9만 |
|---|
| 2026.06.10 | ₩1,955 | ₩1,986 | ₩1,921 | ₩1,937 | -0.92% | 2.6만 |
|---|
| 2026.06.09 | ₩1,859 | ₩1,974 | ₩1,859 | ₩1,970 | +5.97% | 3.1만 |
|---|
| 2026.06.08 | ₩1,997 | ₩1,997 | ₩1,876 | ₩1,876 | -6.06% | 9.4만 |
|---|
| 2026.06.05 | ₩1,966 | ₩1,998 | ₩1,924 | ₩1,970 | +0.20% | 3.7만 |
|---|
| 2026.06.04 | ₩1,938 | ₩2,130 | ₩1,930 | ₩1,978 | +2.06% | 6.7만 |
|---|
| 2026.06.02 | ₩1,957 | ₩1,972 | ₩1,889 | ₩1,938 | -0.97% | 6.6만 |
|---|
| 2026.06.01 | ₩2,040 | ₩2,065 | ₩1,960 | ₩1,973 | -3.28% | 11.7만 |
|---|
| 2026.05.29 | ₩2,055 | ₩2,115 | ₩2,020 | ₩2,070 | +0.73% | 4.7만 |
|---|
| 2026.05.28 | ₩2,100 | ₩2,100 | ₩2,005 | ₩2,095 | -0.24% | 7.1만 |
|---|
| 2026.05.27 | ₩2,150 | ₩2,185 | ₩2,055 | ₩2,100 | -2.33% | 9.6만 |
|---|
| 2026.05.26 | ₩2,210 | ₩2,230 | ₩2,155 | ₩2,165 | -2.04% | 6.6만 |
|---|
| 2026.05.22 | ₩2,160 | ₩2,280 | ₩2,145 | ₩2,215 | +2.55% | 4.9만 |
|---|
| 2026.05.21 | ₩2,150 | ₩2,175 | ₩2,135 | ₩2,170 | +0.93% | 3.6만 |
|---|
| 2026.05.20 | ₩2,195 | ₩2,195 | ₩2,100 | ₩2,150 | -2.05% | 9.6만 |
|---|
| 2026.05.19 | ₩2,175 | ₩2,270 | ₩2,140 | ₩2,210 | +1.61% | 7.1만 |
|---|
| 2026.05.18 | ₩2,220 | ₩2,235 | ₩2,165 | ₩2,175 | -2.03% | 11.3만 |
|---|
| 2026.05.15 | ₩2,310 | ₩2,310 | ₩2,225 | ₩2,275 | -1.52% | 3.2만 |
|---|
| 2026.05.14 | ₩2,280 | ₩2,310 | ₩2,250 | ₩2,310 | +1.32% | 3.9만 |
|---|
| 2026.05.13 | ₩2,350 | ₩2,360 | ₩2,245 | ₩2,255 | -4.04% | 6.8만 |
|---|
| 2026.05.12 | ₩2,350 | ₩2,430 | ₩2,280 | ₩2,355 | +0.21% | 7.6만 |
|---|
| 2026.05.11 | ₩2,400 | ₩2,400 | ₩2,240 | ₩2,360 | -1.67% | 5.5만 |
|---|
| 2026.05.08 | ₩2,410 | ₩2,440 | ₩2,360 | ₩2,395 | -0.62% | 7.7만 |
|---|
| 2026.05.07 | ₩2,485 | ₩2,485 | ₩2,400 | ₩2,450 | -1.41% | 5.7만 |
|---|
| 2026.05.06 | ₩2,495 | ₩2,500 | ₩2,435 | ₩2,485 | -0.40% | 5.2만 |
|---|
| 2026.05.04 | ₩2,505 | ₩2,510 | ₩2,460 | ₩2,500 | -0.20% | 6.4만 |
|---|
| 2026.04.30 | ₩2,530 | ₩2,530 | ₩2,445 | ₩2,500 | -1.19% | 7.3만 |
|---|
| 2026.04.29 | ₩2,500 | ₩2,535 | ₩2,460 | ₩2,500 | 0.00% | 8.9만 |
|---|
| 2026.04.28 | ₩2,455 | ₩2,670 | ₩2,415 | ₩2,500 | +1.83% | 45.1만 |
|---|
| 2026.04.27 | ₩2,420 | ₩2,450 | ₩2,400 | ₩2,430 | +0.41% | 5.1만 |
|---|
| 2026.04.24 | ₩2,430 | ₩2,460 | ₩2,390 | ₩2,410 | -0.82% | 8.9만 |
|---|
| 2026.04.23 | ₩2,450 | ₩2,450 | ₩2,395 | ₩2,425 | -1.02% | 10.1만 |
|---|
| 2026.04.22 | ₩2,480 | ₩2,480 | ₩2,410 | ₩2,440 | -1.61% | 13.1만 |
|---|
| 2026.04.21 | ₩2,520 | ₩2,535 | ₩2,425 | ₩2,445 | -2.98% | 30만 |
|---|
| 2026.04.20 | ₩2,515 | ₩2,585 | ₩2,480 | ₩2,530 | +0.60% | 35.8만 |
|---|
| 2026.04.17 | ₩2,705 | ₩2,705 | ₩2,480 | ₩2,515 | -7.02% | 74.9만 |
|---|
| 2026.04.16 | ₩2,560 | ₩2,890 | ₩2,475 | ₩2,750 | +7.42% | 396.6만 |
|---|
| 2026.04.15 | ₩2,340 | ₩2,560 | ₩2,325 | ₩2,460 | +5.13% | 53.5만 |
|---|
| 2026.04.14 | ₩2,295 | ₩2,385 | ₩2,285 | ₩2,340 | +1.96% | 4.9만 |
|---|
| 2026.04.13 | ₩2,290 | ₩2,295 | ₩2,230 | ₩2,275 | -0.66% | 4만 |
|---|
| 2026.04.10 | ₩2,225 | ₩2,290 | ₩2,225 | ₩2,290 | +2.92% | 7.8만 |
|---|
| 2026.04.09 | ₩2,230 | ₩2,250 | ₩2,220 | ₩2,245 | +0.67% | 1만 |
|---|
| 2026.04.08 | ₩2,195 | ₩2,250 | ₩2,190 | ₩2,230 | +1.59% | 8.7만 |
|---|
| 2026.04.07 | ₩2,185 | ₩2,215 | ₩2,160 | ₩2,190 | +0.23% | 2.5만 |
|---|
| 2026.04.06 | ₩2,190 | ₩2,210 | ₩2,160 | ₩2,195 | +0.23% | 3.7만 |
|---|
| 2026.04.03 | ₩2,160 | ₩2,190 | ₩2,135 | ₩2,190 | +1.39% | 2.2만 |
|---|
| 2026.04.02 | ₩2,205 | ₩2,220 | ₩2,105 | ₩2,150 | -2.49% | 4.6만 |
|---|
| 2026.04.01 | ₩2,200 | ₩2,225 | ₩2,180 | ₩2,205 | +0.23% | 5만 |
|---|
| 2026.03.31 | ₩2,185 | ₩2,210 | ₩2,150 | ₩2,195 | +0.46% | 3.5만 |
|---|
| 2026.03.30 | ₩2,225 | ₩2,225 | ₩2,160 | ₩2,215 | -0.45% | 2만 |
|---|
| 2026.03.27 | ₩2,205 | ₩2,260 | ₩2,150 | ₩2,250 | +2.04% | 1.4만 |
|---|
| 2026.03.26 | ₩2,225 | ₩2,260 | ₩2,155 | ₩2,205 | -0.90% | 1.8만 |
|---|
| 2026.03.25 | ₩2,215 | ₩2,235 | ₩2,170 | ₩2,225 | +0.45% | 3.8만 |
|---|
| 2026.03.24 | ₩2,170 | ₩2,230 | ₩2,120 | ₩2,180 | +0.46% | 3.5만 |
|---|
| 2026.03.23 | ₩2,215 | ₩2,215 | ₩2,145 | ₩2,170 | -2.03% | 2.6만 |
|---|
| 2026.03.20 | ₩2,200 | ₩2,235 | ₩2,185 | ₩2,220 | +0.91% | 3.2만 |
|---|
| 2026.03.19 | ₩2,165 | ₩2,195 | ₩2,145 | ₩2,195 | +1.39% | 2.3만 |
|---|
| 2026.03.18 | ₩2,215 | ₩2,240 | ₩2,185 | ₩2,195 | -0.90% | 1.8만 |
|---|
| 2026.03.17 | ₩2,215 | ₩2,250 | ₩2,170 | ₩2,215 | 0.00% | 3.5만 |
|---|
| 2026.03.16 | ₩2,215 | ₩2,215 | ₩2,170 | ₩2,215 | 0.00% | 2.9만 |
|---|
| 2026.03.13 | ₩2,230 | ₩2,230 | ₩2,170 | ₩2,230 | 0.00% | 1.1만 |
|---|
| 2026.03.12 | ₩2,200 | ₩2,250 | ₩2,170 | ₩2,250 | +2.27% | 2.5만 |
|---|
| 2026.03.11 | ₩2,130 | ₩2,240 | ₩2,125 | ₩2,200 | +3.29% | 4.8만 |
|---|
| 2026.03.10 | ₩2,090 | ₩2,130 | ₩2,065 | ₩2,125 | +1.67% | 7.2만 |
|---|
| 2026.03.09 | ₩2,125 | ₩2,125 | ₩2,007 | ₩2,065 | -2.82% | 8.7만 |
|---|
| 2026.03.06 | ₩2,170 | ₩2,170 | ₩2,100 | ₩2,135 | -1.61% | 4.2만 |
|---|
| 2026.03.05 | ₩2,075 | ₩2,180 | ₩2,050 | ₩2,175 | +4.82% | 11.9만 |
|---|
| 2026.03.04 | ₩2,200 | ₩2,200 | ₩2,000 | ₩2,025 | -7.95% | 15.5만 |
|---|
| 2026.03.03 | ₩2,300 | ₩2,300 | ₩2,215 | ₩2,215 | -3.70% | 9.6만 |
|---|
| 2026.02.27 | ₩2,335 | ₩2,335 | ₩2,260 | ₩2,300 | -1.50% | 16.6만 |
|---|
| 2026.02.26 | ₩2,410 | ₩2,410 | ₩2,295 | ₩2,335 | -3.11% | 22.4만 |
|---|
| 2026.02.25 | ₩2,430 | ₩2,430 | ₩2,390 | ₩2,410 | -0.82% | 4.5만 |
|---|
| 2026.02.24 | ₩2,425 | ₩2,425 | ₩2,390 | ₩2,425 | 0.00% | 5만 |
|---|
| 2026.02.23 | ₩2,430 | ₩2,445 | ₩2,410 | ₩2,425 | -0.21% | 4.4만 |
|---|
| 2026.02.20 | ₩2,425 | ₩2,430 | ₩2,410 | ₩2,430 | +0.21% | 4.9만 |
|---|
| 2026.02.19 | ₩2,450 | ₩2,455 | ₩2,390 | ₩2,430 | -0.82% | 12.6만 |
|---|
| 2026.02.13 | ₩2,435 | ₩2,470 | ₩2,430 | ₩2,460 | +1.03% | 4.6만 |
|---|
| 2026.02.12 | ₩2,435 | ₩2,450 | ₩2,420 | ₩2,440 | +0.21% | 3.6만 |
|---|
| 2026.02.11 | ₩2,400 | ₩2,450 | ₩2,385 | ₩2,435 | +1.46% | 6.2만 |
|---|
| 2026.02.10 | ₩2,360 | ₩2,400 | ₩2,360 | ₩2,400 | +1.69% | 5.6만 |
|---|
| 2026.02.09 | ₩2,380 | ₩2,400 | ₩2,345 | ₩2,360 | -0.84% | 4.7만 |
|---|
| 2026.02.06 | ₩2,405 | ₩2,405 | ₩2,305 | ₩2,365 | -1.66% | 10.4만 |
|---|
| 2026.02.05 | ₩2,450 | ₩2,475 | ₩2,365 | ₩2,405 | -1.84% | 14.3만 |
|---|
| 2026.02.04 | ₩2,365 | ₩2,375 | ₩2,345 | ₩2,375 | +0.42% | 4.9만 |
|---|
| 2026.02.03 | ₩2,370 | ₩2,385 | ₩2,355 | ₩2,375 | +0.21% | 4.3만 |
|---|
| 2026.02.02 | ₩2,370 | ₩2,375 | ₩2,335 | ₩2,375 | +0.21% | 5.2만 |
|---|
| 2026.01.30 | ₩2,380 | ₩2,395 | ₩2,360 | ₩2,395 | +0.63% | 6만 |
|---|
| 2026.01.29 | ₩2,390 | ₩2,390 | ₩2,335 | ₩2,390 | 0.00% | 6.1만 |
|---|
| 2026.01.28 | ₩2,390 | ₩2,400 | ₩2,375 | ₩2,390 | 0.00% | 4.5만 |
|---|
| 2026.01.27 | ₩2,345 | ₩2,390 | ₩2,345 | ₩2,390 | +1.92% | 5만 |
|---|
| 2026.01.26 | ₩2,365 | ₩2,375 | ₩2,335 | ₩2,360 | -0.21% | 2.8만 |
|---|
| 2026.01.23 | ₩2,315 | ₩2,355 | ₩2,300 | ₩2,355 | +1.73% | 7만 |
|---|
| 2026.01.22 | ₩2,305 | ₩2,320 | ₩2,270 | ₩2,320 | +0.65% | 7.7만 |
|---|
| 2026.01.21 | ₩2,340 | ₩2,340 | ₩2,275 | ₩2,300 | -1.71% | 9만 |
|---|
| 2026.01.20 | ₩2,355 | ₩2,360 | ₩2,330 | ₩2,340 | -0.64% | 3.4만 |
|---|
| 2026.01.19 | ₩2,350 | ₩2,355 | ₩2,330 | ₩2,355 | +0.21% | 2.7만 |
|---|
| 2026.01.16 | ₩2,345 | ₩2,360 | ₩2,335 | ₩2,350 | +0.21% | 1.9만 |
|---|
| 2026.01.15 | ₩2,365 | ₩2,365 | ₩2,320 | ₩2,350 | -0.63% | 5.1만 |
|---|
| 2026.01.14 | ₩2,370 | ₩2,375 | ₩2,340 | ₩2,365 | -0.21% | 1.1만 |
|---|
| 2026.01.13 | ₩2,380 | ₩2,380 | ₩2,345 | ₩2,370 | -0.42% | 4.7만 |
|---|
| 2026.01.12 | ₩2,375 | ₩2,380 | ₩2,340 | ₩2,380 | +0.21% | 5.1만 |
|---|
| 2026.01.09 | ₩2,365 | ₩2,400 | ₩2,325 | ₩2,380 | +0.63% | 2만 |
|---|
| 2026.01.08 | ₩2,415 | ₩2,420 | ₩2,345 | ₩2,365 | -2.07% | 5만 |
|---|
| 2026.01.07 | ₩2,490 | ₩2,490 | ₩2,380 | ₩2,415 | -3.01% | 10.3만 |
|---|
| 2026.01.06 | ₩2,465 | ₩2,495 | ₩2,435 | ₩2,495 | +1.22% | 4.2만 |
|---|
| 2026.01.05 | ₩2,500 | ₩2,520 | ₩2,425 | ₩2,485 | -0.60% | 9.8만 |
|---|
| 2026.01.02 | ₩2,475 | ₩2,500 | ₩2,460 | ₩2,500 | +1.01% | 7.4만 |
|---|
| 2025.12.30 | ₩2,500 | ₩2,555 | ₩2,460 | ₩2,490 | -0.40% | 2.9만 |
|---|
| 2025.12.29 | ₩2,530 | ₩2,530 | ₩2,475 | ₩2,500 | -1.19% | 3.9만 |
|---|
| 2025.12.26 | ₩2,490 | ₩2,600 | ₩2,490 | ₩2,555 | +2.61% | 8.9만 |
|---|
| 2025.12.24 | ₩2,490 | ₩2,505 | ₩2,480 | ₩2,490 | 0.00% | 4.4만 |
|---|
| 2025.12.23 | ₩2,510 | ₩2,515 | ₩2,485 | ₩2,490 | -0.80% | 3.9만 |
|---|
| 2025.12.22 | ₩2,475 | ₩2,520 | ₩2,475 | ₩2,505 | +1.21% | 4.2만 |
|---|
| 2025.12.19 | ₩2,470 | ₩2,495 | ₩2,330 | ₩2,470 | 0.00% | 4.5만 |
|---|
| 2025.12.18 | ₩2,480 | ₩2,490 | ₩2,450 | ₩2,470 | -0.40% | 3.4만 |
|---|
| 2025.12.17 | ₩2,450 | ₩2,480 | ₩2,425 | ₩2,480 | +1.22% | 4만 |
|---|
| 2025.12.16 | ₩2,510 | ₩2,520 | ₩2,445 | ₩2,450 | -2.39% | 3.5만 |
|---|
| 2025.12.15 | ₩2,500 | ₩2,515 | ₩2,470 | ₩2,515 | +0.60% | 3.3만 |
|---|
| 2025.12.12 | ₩2,485 | ₩2,505 | ₩2,475 | ₩2,500 | +0.60% | 4.2만 |
|---|
| 2025.12.11 | ₩2,500 | ₩2,500 | ₩2,460 | ₩2,495 | -0.20% | 7.2만 |
|---|
| 2025.12.10 | ₩2,500 | ₩2,500 | ₩2,465 | ₩2,500 | 0.00% | 4.8만 |
|---|
| 2025.12.09 | ₩2,485 | ₩2,495 | ₩2,460 | ₩2,495 | +0.40% | 6.2만 |
|---|
| 2025.12.08 | ₩2,440 | ₩2,510 | ₩2,435 | ₩2,475 | +1.43% | 5.6만 |
|---|
| 2025.12.05 | ₩2,435 | ₩2,445 | ₩2,405 | ₩2,440 | +0.21% | 3.9만 |
|---|
| 2025.12.04 | ₩2,420 | ₩2,425 | ₩2,405 | ₩2,420 | 0.00% | 2.3만 |
|---|
| 2025.12.03 | ₩2,420 | ₩2,440 | ₩2,407 | ₩2,415 | -0.21% | 4.7만 |
|---|
| 2025.12.02 | ₩2,425 | ₩2,435 | ₩2,415 | ₩2,420 | -0.21% | 4.7만 |
|---|
| 2025.12.01 | ₩2,440 | ₩2,445 | ₩2,415 | ₩2,440 | 0.00% | 5.7만 |
|---|
| 2025.11.28 | ₩2,415 | ₩2,455 | ₩2,400 | ₩2,445 | +1.24% | 4.3만 |
|---|
| 2025.11.27 | ₩2,395 | ₩2,420 | ₩2,385 | ₩2,415 | +0.84% | 2.8만 |
|---|
| 2025.11.26 | ₩2,355 | ₩2,405 | ₩2,355 | ₩2,390 | +1.49% | 1.9만 |
|---|
| 2025.11.25 | ₩2,330 | ₩2,370 | ₩2,325 | ₩2,365 | +1.50% | 5만 |
|---|
| 2025.11.24 | ₩2,330 | ₩2,355 | ₩2,300 | ₩2,355 | +1.07% | 4만 |
|---|
| 2025.11.21 | ₩2,355 | ₩2,360 | ₩2,295 | ₩2,335 | -0.85% | 8.1만 |
|---|
| 2025.11.20 | ₩2,340 | ₩2,390 | ₩2,335 | ₩2,355 | +0.64% | 3.7만 |
|---|
| 2025.11.19 | ₩2,360 | ₩2,360 | ₩2,290 | ₩2,335 | -1.06% | 7.6만 |
|---|
| 2025.11.18 | ₩2,400 | ₩2,400 | ₩2,330 | ₩2,365 | -1.46% | 8.5만 |
|---|
| 2025.11.17 | ₩2,455 | ₩2,460 | ₩2,335 | ₩2,405 | -2.04% | 22.5만 |
|---|
| 2025.11.14 | ₩2,515 | ₩2,515 | ₩2,430 | ₩2,455 | -2.39% | 13.8만 |
|---|
| 2025.11.13 | ₩2,550 | ₩2,575 | ₩2,495 | ₩2,525 | -0.98% | 4.7만 |
|---|
| 2025.11.12 | ₩2,520 | ₩2,555 | ₩2,505 | ₩2,550 | +1.19% | 4.9만 |
|---|
| 2025.11.11 | ₩2,525 | ₩2,590 | ₩2,485 | ₩2,520 | -0.20% | 5.6만 |
|---|
| 2025.11.10 | ₩2,470 | ₩2,530 | ₩2,455 | ₩2,525 | +2.23% | 3.5만 |
|---|
| 2025.11.07 | ₩2,510 | ₩2,510 | ₩2,420 | ₩2,475 | -1.39% | 13.8만 |
|---|
| 2025.11.06 | ₩2,510 | ₩2,540 | ₩2,475 | ₩2,510 | 0.00% | 5.6만 |
|---|
| 2025.11.05 | ₩2,520 | ₩2,525 | ₩2,420 | ₩2,510 | -0.40% | 9.6만 |
|---|
| 2025.11.04 | ₩2,475 | ₩2,590 | ₩2,460 | ₩2,550 | +3.03% | 9만 |
|---|
| 2025.11.03 | ₩2,515 | ₩2,535 | ₩2,465 | ₩2,480 | -1.39% | 7.7만 |
|---|
| 2025.10.31 | ₩2,520 | ₩2,535 | ₩2,500 | ₩2,510 | -0.40% | 4.7만 |
|---|
| 2025.10.30 | ₩2,560 | ₩2,560 | ₩2,490 | ₩2,515 | -1.76% | 7.8만 |
|---|
| 2025.10.29 | ₩2,545 | ₩2,565 | ₩2,525 | ₩2,535 | -0.39% | 4.9만 |
|---|
| 2025.10.28 | ₩2,565 | ₩2,580 | ₩2,515 | ₩2,535 | -1.17% | 8.7만 |
|---|
| 2025.10.27 | ₩2,615 | ₩2,640 | ₩2,570 | ₩2,570 | -1.72% | 9만 |
|---|
| 2025.10.24 | ₩2,640 | ₩2,640 | ₩2,600 | ₩2,610 | -1.14% | 5.4만 |
|---|
| 2025.10.23 | ₩2,630 | ₩2,695 | ₩2,600 | ₩2,620 | -0.38% | 12만 |
|---|
| 2025.10.22 | ₩2,700 | ₩2,700 | ₩2,640 | ₩2,690 | -0.37% | 5만 |
|---|
| 2025.10.21 | ₩2,690 | ₩2,730 | ₩2,665 | ₩2,685 | -0.19% | 6.4만 |
|---|
| 2025.10.20 | ₩2,675 | ₩2,745 | ₩2,670 | ₩2,715 | +1.50% | 6.5만 |
|---|
| 2025.10.17 | ₩2,800 | ₩2,800 | ₩2,690 | ₩2,695 | -3.75% | 13.6만 |
|---|
| 2025.10.16 | ₩2,825 | ₩2,825 | ₩2,740 | ₩2,800 | -0.88% | 10.6만 |
|---|
| 2025.10.15 | ₩2,735 | ₩2,830 | ₩2,725 | ₩2,830 | +3.47% | 9.4만 |
|---|
| 2025.10.14 | ₩2,800 | ₩2,800 | ₩2,720 | ₩2,760 | -1.43% | 8.4만 |
|---|
| 2025.10.13 | ₩2,745 | ₩2,795 | ₩2,720 | ₩2,755 | +0.36% | 4.2만 |
|---|