시장 데이터를 불러오는 중
전체 종목
아이오케이이엔엠 과거 주가
078860.KQ · KOSDAQ
주요 제품·사업: 연예인 매니지먼트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
078860.KQ · KOSDAQ
주요 제품·사업: 연예인 매니지먼트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,915 | ₩3,015 | ₩2,895 | ₩2,975 | +2.06% | 1만 |
| 2026.10.07 | ₩2,840 | ₩3,000 | ₩2,805 | ₩2,930 | +3.17% | 1.4만 |
| 2026.10.06 | ₩2,865 | ₩2,885 | ₩2,835 | ₩2,840 | -0.87% | 4.2천 |
| 2026.10.02 | ₩2,960 | ₩2,970 | ₩2,870 | ₩2,890 | -2.36% | 6.3천 |
| 2026.10.01 | ₩2,915 | ₩3,295 | ₩2,835 | ₩2,940 | +0.86% | 9.6만 |
| 2026.09.30 | ₩2,950 | ₩3,050 | ₩2,810 | ₩2,905 | -1.53% | 4.7만 |
| 2026.09.29 | ₩2,885 | ₩3,065 | ₩2,720 | ₩2,895 | +0.35% | 2.7만 |
| 2026.09.28 | ₩2,710 | ₩2,950 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,645 |
| ₩2,885 |
| +6.46% |
| 5.7만 |
| 2026.09.23 | ₩3,285 | ₩3,290 | ₩2,670 | ₩2,700 | -17.81% | 16.5만 |
|---|
| 2026.09.22 | ₩3,035 | ₩3,540 | ₩3,035 | ₩3,350 | +10.38% | 28만 |
|---|
| 2026.09.21 | ₩3,175 | ₩3,350 | ₩2,575 | ₩2,950 | -7.09% | 34.3만 |
|---|
| 2026.09.18 | ₩2,450 | ₩3,175 | ₩2,450 | ₩3,175 | +29.59% | 23만 |
|---|
| 2026.09.17 | ₩2,565 | ₩2,600 | ₩2,355 | ₩2,445 | -4.68% | 3만 |
|---|
| 2026.09.16 | ₩2,640 | ₩2,690 | ₩2,500 | ₩2,565 | -2.84% | 1.5만 |
|---|
| 2026.09.15 | ₩2,660 | ₩2,660 | ₩2,505 | ₩2,585 | -2.82% | 9.3천 |
|---|
| 2026.09.14 | ₩2,670 | ₩2,670 | ₩2,550 | ₩2,660 | -0.37% | 9천 |
|---|
| 2026.09.11 | ₩2,670 | ₩2,680 | ₩2,650 | ₩2,680 | +0.37% | 2.8천 |
|---|
| 2026.09.10 | ₩2,690 | ₩2,730 | ₩2,685 | ₩2,695 | +0.19% | 3.3천 |
|---|
| 2026.09.09 | ₩2,620 | ₩2,795 | ₩2,620 | ₩2,690 | +2.67% | 1.4만 |
|---|
| 2026.09.08 | ₩2,685 | ₩2,715 | ₩2,675 | ₩2,690 | +0.19% | 7.1천 |
|---|
| 2026.09.07 | ₩2,640 | ₩2,780 | ₩2,640 | ₩2,685 | +1.70% | 5.4천 |
|---|
| 2026.09.04 | ₩2,625 | ₩2,640 | ₩2,595 | ₩2,635 | +0.38% | 6.8천 |
|---|
| 2026.09.03 | ₩2,600 | ₩2,840 | ₩2,570 | ₩2,625 | +0.96% | 8.3천 |
|---|
| 2026.09.02 | ₩2,685 | ₩2,720 | ₩2,600 | ₩2,600 | -3.17% | 1만 |
|---|
| 2026.09.01 | ₩2,580 | ₩2,740 | ₩2,580 | ₩2,685 | +4.07% | 9.4천 |
|---|
| 2026.08.31 | ₩2,900 | ₩2,900 | ₩2,555 | ₩2,580 | -11.03% | 3.4만 |
|---|
| 2026.08.28 | ₩2,680 | ₩2,995 | ₩2,675 | ₩2,915 | +8.77% | 2.7만 |
|---|
| 2026.08.27 | ₩2,625 | ₩2,875 | ₩2,600 | ₩2,650 | +0.95% | 1.3만 |
|---|
| 2026.08.26 | ₩2,670 | ₩2,680 | ₩2,550 | ₩2,550 | -4.49% | 7.7천 |
|---|
| 2026.08.25 | ₩2,700 | ₩2,715 | ₩2,635 | ₩2,670 | -1.11% | 6.2천 |
|---|
| 2026.08.24 | ₩2,740 | ₩2,940 | ₩2,650 | ₩2,700 | -1.46% | 1.2만 |
|---|
| 2026.08.21 | ₩2,750 | ₩2,755 | ₩2,680 | ₩2,740 | -0.36% | 6.8천 |
|---|
| 2026.08.20 | ₩2,670 | ₩2,750 | ₩2,630 | ₩2,750 | +3.00% | 6.1천 |
|---|
| 2026.08.19 | ₩2,800 | ₩2,805 | ₩2,600 | ₩2,740 | -2.14% | 4.2천 |
|---|
| 2026.08.18 | ₩2,970 | ₩3,050 | ₩2,800 | ₩2,800 | -5.72% | 7.9천 |
|---|
| 2026.08.14 | ₩2,970 | ₩3,030 | ₩2,880 | ₩3,000 | +1.01% | 9천 |
|---|
| 2026.08.13 | ₩3,210 | ₩3,230 | ₩2,970 | ₩3,000 | -6.54% | 1.2만 |
|---|
| 2026.08.12 | ₩3,230 | ₩3,350 | ₩3,085 | ₩3,180 | -1.55% | 9.2천 |
|---|
| 2026.08.11 | ₩3,290 | ₩3,435 | ₩3,175 | ₩3,230 | -1.82% | 7.8천 |
|---|
| 2026.08.10 | ₩3,125 | ₩3,400 | ₩3,050 | ₩3,290 | +5.28% | 4.5만 |
|---|
| 2026.08.07 | ₩3,090 | ₩3,315 | ₩3,045 | ₩3,120 | +0.97% | 3.1만 |
|---|
| 2026.08.06 | ₩3,110 | ₩3,120 | ₩2,940 | ₩3,075 | -1.13% | 1.4만 |
|---|
| 2026.08.05 | ₩3,035 | ₩3,150 | ₩3,035 | ₩3,110 | +2.47% | 3.5만 |
|---|
| 2026.08.04 | ₩2,920 | ₩3,060 | ₩2,900 | ₩3,060 | +4.79% | 9.5천 |
|---|
| 2026.08.03 | ₩2,820 | ₩3,030 | ₩2,760 | ₩2,900 | +2.84% | 9.3천 |
|---|
| 2026.07.31 | ₩2,630 | ₩2,830 | ₩2,550 | ₩2,780 | +5.70% | 6.1천 |
|---|
| 2026.07.30 | ₩2,550 | ₩2,690 | ₩2,550 | ₩2,620 | +2.75% | 8.7천 |
|---|
| 2026.07.29 | ₩2,795 | ₩2,895 | ₩2,520 | ₩2,610 | -6.62% | 1.7만 |
|---|
| 2026.07.28 | ₩2,735 | ₩2,945 | ₩2,735 | ₩2,800 | +2.38% | 8.7천 |
|---|
| 2026.07.27 | ₩2,900 | ₩2,915 | ₩2,680 | ₩2,740 | -5.52% | 1.1만 |
|---|
| 2026.07.24 | ₩2,985 | ₩3,030 | ₩2,780 | ₩2,930 | -1.84% | 6.3천 |
|---|
| 2026.07.23 | ₩2,825 | ₩2,995 | ₩2,825 | ₩2,995 | +6.02% | 3.6천 |
|---|
| 2026.07.22 | ₩2,845 | ₩2,970 | ₩2,765 | ₩2,845 | 0.00% | 8.1천 |
|---|
| 2026.07.21 | ₩2,945 | ₩3,045 | ₩2,710 | ₩2,865 | -2.72% | 1.1만 |
|---|
| 2026.07.20 | ₩2,890 | ₩3,160 | ₩2,690 | ₩3,045 | +5.36% | 6.8천 |
|---|
| 2026.07.16 | ₩2,525 | ₩2,830 | ₩2,520 | ₩2,745 | +8.71% | 7.2천 |
|---|
| 2026.07.15 | ₩2,560 | ₩2,595 | ₩2,450 | ₩2,520 | -1.56% | 8.8천 |
|---|
| 2026.07.14 | ₩2,620 | ₩2,620 | ₩2,555 | ₩2,575 | -1.72% | 1만 |
|---|
| 2026.07.13 | ₩2,670 | ₩2,785 | ₩2,590 | ₩2,640 | -1.12% | 4.8천 |
|---|
| 2026.07.10 | ₩2,675 | ₩2,800 | ₩2,660 | ₩2,740 | +2.43% | 4.2천 |
|---|
| 2026.07.09 | ₩2,850 | ₩2,850 | ₩2,710 | ₩2,740 | -3.86% | 7.1천 |
|---|
| 2026.07.08 | ₩2,900 | ₩3,060 | ₩2,685 | ₩2,800 | -3.45% | 1.2만 |
|---|
| 2026.07.07 | ₩2,750 | ₩2,970 | ₩2,720 | ₩2,870 | +4.36% | 6.7천 |
|---|
| 2026.07.06 | ₩2,750 | ₩2,795 | ₩2,500 | ₩2,750 | 0.00% | 1.2만 |
|---|
| 2026.07.03 | ₩3,160 | ₩3,205 | ₩2,640 | ₩2,750 | -12.97% | 3.5만 |
|---|
| 2026.07.02 | ₩2,985 | ₩3,235 | ₩2,930 | ₩3,185 | +6.70% | 2.8만 |
|---|
| 2026.07.01 | ₩3,055 | ₩3,095 | ₩2,840 | ₩2,990 | -2.13% | 1.8만 |
|---|
| 2026.06.30 | ₩3,035 | ₩3,250 | ₩2,810 | ₩3,050 | +0.49% | 5.2만 |
|---|
| 2026.06.29 | ₩2,500 | ₩3,255 | ₩2,500 | ₩3,180 | +27.20% | 8.4만 |
|---|
| 2026.06.26 | ₩3,395 | ₩3,395 | ₩2,500 | ₩2,505 | -26.22% | 11.3만 |
|---|
| 2026.06.25 | ₩3,800 | ₩4,125 | ₩2,850 | ₩2,850 | -25.00% | 28.9만 |
|---|
| 2026.06.24 | ₩2,510 | ₩3,175 | ₩2,275 | ₩3,175 | +26.49% | 6.2만 |
|---|
| 2026.06.23 | ₩2,305 | ₩2,450 | ₩2,215 | ₩2,445 | +6.07% | 3만 |
|---|
| 2026.06.22 | ₩3,150 | ₩3,150 | ₩2,270 | ₩2,315 | -26.51% | 26.8만 |
|---|
| 2026.06.19 | ₩3,090 | ₩3,330 | ₩3,040 | ₩3,155 | +2.10% | 3.4만 |
|---|
| 2026.06.18 | ₩3,200 | ₩3,225 | ₩3,015 | ₩3,090 | -3.44% | 1.4만 |
|---|
| 2026.06.17 | ₩3,190 | ₩3,235 | ₩3,025 | ₩3,200 | +0.31% | 1.2만 |
|---|
| 2026.06.16 | ₩3,245 | ₩3,325 | ₩3,025 | ₩3,200 | -1.39% | 3.9만 |
|---|
| 2026.06.15 | ₩3,520 | ₩3,520 | ₩3,225 | ₩3,245 | -7.81% | 3.6만 |
|---|
| 2026.06.12 | ₩3,675 | ₩3,675 | ₩3,390 | ₩3,505 | -4.63% | 2.7만 |
|---|
| 2026.06.11 | ₩3,585 | ₩4,090 | ₩3,485 | ₩3,675 | +2.51% | 1.3만 |
|---|
| 2026.06.10 | ₩3,655 | ₩3,900 | ₩3,545 | ₩3,670 | +0.41% | 1.5만 |
|---|
| 2026.06.09 | ₩3,790 | ₩3,790 | ₩3,555 | ₩3,655 | -3.56% | 5.2천 |
|---|
| 2026.06.08 | ₩3,665 | ₩4,000 | ₩3,520 | ₩3,790 | +3.41% | 8.4천 |
|---|
| 2026.06.05 | ₩3,970 | ₩4,000 | ₩3,700 | ₩3,940 | -0.76% | 9.8천 |
|---|
| 2026.06.04 | ₩4,100 | ₩4,100 | ₩3,815 | ₩3,965 | -3.29% | 3.6천 |
|---|
| 2026.06.02 | ₩3,710 | ₩4,200 | ₩3,710 | ₩4,100 | +10.51% | 8.2천 |
|---|
| 2026.06.01 | ₩4,090 | ₩4,110 | ₩3,705 | ₩3,980 | -2.69% | 3.4만 |
|---|
| 2026.05.29 | ₩4,090 | ₩4,400 | ₩3,970 | ₩4,090 | 0.00% | 2만 |
|---|
| 2026.05.28 | ₩4,285 | ₩4,305 | ₩4,060 | ₩4,090 | -4.55% | 5.7만 |
|---|
| 2026.05.27 | ₩4,265 | ₩4,330 | ₩4,125 | ₩4,285 | +0.47% | 4만 |
|---|
| 2026.05.26 | ₩4,230 | ₩4,600 | ₩4,190 | ₩4,265 | +0.83% | 2.6만 |
|---|
| 2026.05.22 | ₩4,345 | ₩4,385 | ₩4,050 | ₩4,230 | -2.65% | 3.5만 |
|---|
| 2026.05.21 | ₩4,030 | ₩4,455 | ₩4,020 | ₩4,140 | +2.73% | 3.7만 |
|---|
| 2026.05.20 | ₩3,895 | ₩4,060 | ₩3,760 | ₩4,060 | +4.24% | 3.1만 |
|---|
| 2026.05.19 | ₩4,185 | ₩4,250 | ₩3,775 | ₩3,895 | -6.93% | 1.7만 |
|---|
| 2026.05.18 | ₩4,295 | ₩4,455 | ₩4,000 | ₩4,185 | -2.56% | 1.7만 |
|---|
| 2026.05.15 | ₩4,720 | ₩4,720 | ₩4,340 | ₩4,340 | -8.05% | 2.2만 |
|---|
| 2026.05.14 | ₩4,705 | ₩4,875 | ₩4,495 | ₩4,680 | -0.53% | 2.4만 |
|---|
| 2026.05.13 | ₩4,720 | ₩4,945 | ₩4,330 | ₩4,705 | -0.32% | 5만 |
|---|
| 2026.05.12 | ₩4,525 | ₩4,930 | ₩4,520 | ₩4,715 | +4.20% | 8.7만 |
|---|
| 2026.05.11 | ₩5,000 | ₩5,000 | ₩4,270 | ₩4,700 | -6.00% | 20.7만 |
|---|
| 2026.05.08 | ₩5,360 | ₩5,530 | ₩4,375 | ₩4,525 | -15.58% | 21.1만 |
|---|
| 2026.05.07 | ₩3,990 | ₩5,180 | ₩3,930 | ₩5,180 | +29.82% | 35.6만 |
|---|
| 2026.05.06 | ₩3,960 | ₩4,075 | ₩3,920 | ₩3,990 | +0.76% | 2.7만 |
|---|
| 2026.05.04 | ₩4,045 | ₩4,300 | ₩3,910 | ₩3,960 | -2.10% | 6.7만 |
|---|
| 2026.04.30 | ₩4,800 | ₩4,890 | ₩3,960 | ₩4,065 | -15.31% | 25.8만 |
|---|
| 2026.04.29 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩4,360 | ₩4,360 | ₩4,360 | ₩4,360 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩3,980 | ₩4,430 | ₩3,980 | ₩4,360 | +9.55% | 6.9만 |
|---|
| 2026.04.08 | ₩4,500 | ₩4,700 | ₩3,950 | ₩3,950 | -12.22% | 6.6만 |
|---|
| 2026.04.07 | ₩4,720 | ₩4,780 | ₩4,270 | ₩4,780 | +1.27% | 4.7만 |
|---|
| 2026.04.06 | ₩5,500 | ₩5,500 | ₩4,600 | ₩4,790 | -12.91% | 4.3만 |
|---|
| 2026.04.03 | ₩4,950 | ₩5,850 | ₩4,950 | ₩5,260 | +6.26% | 8.8만 |
|---|
| 2026.04.02 | ₩5,800 | ₩5,950 | ₩4,990 | ₩4,990 | -13.97% | 5.9만 |
|---|
| 2026.04.01 | ₩5,500 | ₩6,040 | ₩5,320 | ₩5,600 | +1.82% | 11.6만 |
|---|
| 2026.03.31 | ₩6,240 | ₩7,080 | ₩5,170 | ₩5,310 | -14.90% | 41.2만 |
|---|
| 2026.03.30 | ₩4,800 | ₩6,240 | ₩4,630 | ₩6,240 | +30.00% | 40.2만 |
|---|
| 2026.03.27 | ₩4,510 | ₩4,920 | ₩4,280 | ₩4,800 | +6.43% | 11.6만 |
|---|
| 2026.03.26 | ₩3,920 | ₩4,910 | ₩3,920 | ₩4,470 | +14.03% | 31.2만 |
|---|
| 2026.03.25 | ₩3,970 | ₩4,000 | ₩3,860 | ₩3,900 | -1.76% | 2만 |
|---|
| 2026.03.24 | ₩3,860 | ₩4,090 | ₩3,800 | ₩3,990 | +3.37% | 2.2만 |
|---|
| 2026.03.23 | ₩4,120 | ₩4,120 | ₩3,860 | ₩3,860 | -6.31% | 2.2만 |
|---|
| 2026.03.20 | ₩4,110 | ₩4,380 | ₩4,110 | ₩4,140 | +0.73% | 1.9만 |
|---|
| 2026.03.19 | ₩4,020 | ₩4,340 | ₩4,020 | ₩4,150 | +3.23% | 2.8만 |
|---|
| 2026.03.18 | ₩4,050 | ₩4,220 | ₩4,000 | ₩4,150 | +2.47% | 2.6만 |
|---|
| 2026.03.17 | ₩3,990 | ₩4,080 | ₩3,950 | ₩4,020 | +0.75% | 1.9만 |
|---|
| 2026.03.16 | ₩4,040 | ₩4,290 | ₩3,930 | ₩4,000 | -0.99% | 2.8만 |
|---|
| 2026.03.13 | ₩4,050 | ₩4,170 | ₩3,770 | ₩4,060 | +0.25% | 4만 |
|---|
| 2026.03.12 | ₩4,140 | ₩4,280 | ₩4,050 | ₩4,200 | +1.45% | 2.9만 |
|---|
| 2026.03.11 | ₩4,000 | ₩4,490 | ₩4,000 | ₩4,140 | +3.50% | 6.6만 |
|---|
| 2026.03.10 | ₩4,170 | ₩4,380 | ₩3,970 | ₩4,000 | -4.08% | 4.6만 |
|---|
| 2026.03.09 | ₩3,660 | ₩4,360 | ₩3,660 | ₩4,260 | +16.39% | 6.8만 |
|---|
| 2026.03.06 | ₩4,280 | ₩4,280 | ₩3,650 | ₩3,870 | -9.58% | 7.8만 |
|---|
| 2026.03.05 | ₩3,550 | ₩4,320 | ₩3,550 | ₩4,190 | +18.03% | 11만 |
|---|
| 2026.03.04 | ₩3,810 | ₩3,880 | ₩3,470 | ₩3,580 | -6.04% | 5.5만 |
|---|
| 2026.03.03 | ₩4,050 | ₩4,060 | ₩3,650 | ₩3,940 | -2.72% | 11.7만 |
|---|
| 2026.02.27 | ₩4,420 | ₩4,420 | ₩4,030 | ₩4,070 | -7.92% | 17.2만 |
|---|
| 2026.02.26 | ₩4,710 | ₩5,180 | ₩4,410 | ₩4,440 | -5.73% | 45.8만 |
|---|
| 2026.02.25 | ₩4,840 | ₩5,090 | ₩4,580 | ₩4,580 | -5.37% | 213만 |
|---|
| 2026.02.24 | ₩9,280 | ₩9,310 | ₩6,540 | ₩6,540 | -29.53% | 16만 |
|---|
| 2026.02.23 | ₩9,750 | ₩9,760 | ₩9,280 | ₩9,330 | -4.31% | 2.4만 |
|---|
| 2026.02.20 | ₩9,830 | ₩9,830 | ₩9,540 | ₩9,750 | -0.81% | 6천 |
|---|
| 2026.02.19 | ₩9,680 | ₩9,880 | ₩9,490 | ₩9,780 | +1.03% | 8.9천 |
|---|
| 2026.02.13 | ₩9,530 | ₩9,850 | ₩9,100 | ₩9,750 | +2.31% | 1.6만 |
|---|
| 2026.02.12 | ₩9,300 | ₩9,750 | ₩9,100 | ₩9,530 | +2.47% | 1.4만 |
|---|
| 2026.02.11 | ₩9,850 | ₩9,910 | ₩9,250 | ₩9,340 | -5.18% | 3.2만 |
|---|
| 2026.02.10 | ₩9,520 | ₩9,770 | ₩9,190 | ₩9,700 | +1.89% | 1.7만 |
|---|
| 2026.02.09 | ₩9,700 | ₩9,900 | ₩9,390 | ₩9,520 | -1.86% | 7.6천 |
|---|
| 2026.02.06 | ₩9,800 | ₩9,980 | ₩9,400 | ₩9,640 | -1.63% | 3.5만 |
|---|
| 2026.02.05 | ₩9,780 | ₩10,080 | ₩9,480 | ₩9,800 | +0.20% | 3.9만 |
|---|
| 2026.02.04 | ₩9,970 | ₩9,970 | ₩9,500 | ₩9,880 | -0.90% | 1.7만 |
|---|
| 2026.02.03 | ₩10,050 | ₩10,050 | ₩9,700 | ₩10,000 | -0.50% | 5.8천 |
|---|
| 2026.02.02 | ₩10,180 | ₩10,180 | ₩9,580 | ₩10,050 | -1.28% | 9.4천 |
|---|
| 2026.01.30 | ₩9,990 | ₩10,200 | ₩9,580 | ₩10,130 | +1.40% | 2.5만 |
|---|
| 2026.01.29 | ₩10,060 | ₩10,180 | ₩9,920 | ₩10,050 | -0.10% | 8.1천 |
|---|
| 2026.01.28 | ₩10,060 | ₩10,620 | ₩9,700 | ₩10,060 | 0.00% | 2만 |
|---|
| 2026.01.27 | ₩10,360 | ₩10,360 | ₩9,970 | ₩10,060 | -2.90% | 1.2만 |
|---|
| 2026.01.26 | ₩10,380 | ₩10,460 | ₩10,200 | ₩10,230 | -1.45% | 9천 |
|---|
| 2026.01.23 | ₩10,900 | ₩10,900 | ₩10,320 | ₩10,380 | -4.77% | 3.9천 |
|---|
| 2026.01.22 | ₩10,720 | ₩11,120 | ₩10,430 | ₩10,850 | +1.21% | 8.6천 |
|---|
| 2026.01.21 | ₩10,930 | ₩10,990 | ₩10,300 | ₩10,810 | -1.10% | 8천 |
|---|
| 2026.01.20 | ₩11,300 | ₩11,320 | ₩11,000 | ₩11,000 | -2.65% | 5.2천 |
|---|
| 2026.01.19 | ₩10,900 | ₩11,660 | ₩10,900 | ₩11,100 | +1.83% | 7천 |
|---|
| 2026.01.16 | ₩10,780 | ₩11,140 | ₩10,080 | ₩10,900 | +1.11% | 1.2만 |
|---|
| 2026.01.15 | ₩10,300 | ₩10,740 | ₩10,000 | ₩10,730 | +4.17% | 8.5천 |
|---|
| 2026.01.14 | ₩10,300 | ₩10,500 | ₩10,100 | ₩10,320 | +0.19% | 6.9천 |
|---|
| 2026.01.13 | ₩11,960 | ₩12,050 | ₩9,980 | ₩10,300 | -13.88% | 2.1만 |
|---|
| 2026.01.12 | ₩11,950 | ₩12,290 | ₩11,760 | ₩11,850 | -0.84% | 1.1만 |
|---|
| 2026.01.09 | ₩11,970 | ₩12,130 | ₩11,650 | ₩12,050 | +0.67% | 7.9천 |
|---|
| 2026.01.08 | ₩11,900 | ₩12,140 | ₩11,610 | ₩11,970 | +0.59% | 1만 |
|---|
| 2026.01.07 | ₩11,960 | ₩12,000 | ₩11,480 | ₩11,900 | -0.50% | 2.9만 |
|---|
| 2026.01.06 | ₩10,180 | ₩12,180 | ₩10,000 | ₩11,600 | +13.95% | 8.5만 |
|---|
| 2026.01.05 | ₩10,220 | ₩10,270 | ₩9,770 | ₩10,240 | +0.20% | 1.5만 |
|---|
| 2026.01.02 | ₩10,400 | ₩10,420 | ₩10,100 | ₩10,270 | -1.25% | 8.4천 |
|---|
| 2025.12.30 | ₩10,300 | ₩10,660 | ₩10,250 | ₩10,570 | +2.62% | 8.7천 |
|---|
| 2025.12.29 | ₩10,590 | ₩10,860 | ₩10,460 | ₩10,710 | +1.13% | 1.7천 |
|---|
| 2025.12.26 | ₩10,770 | ₩10,900 | ₩10,310 | ₩10,700 | -0.65% | 3.6천 |
|---|
| 2025.12.24 | ₩10,790 | ₩11,000 | ₩10,580 | ₩10,850 | +0.56% | 3천 |
|---|
| 2025.12.23 | ₩10,900 | ₩11,020 | ₩10,340 | ₩10,860 | -0.37% | 9천 |
|---|
| 2025.12.22 | ₩11,300 | ₩11,300 | ₩10,470 | ₩10,960 | -3.01% | 1.2만 |
|---|
| 2025.12.19 | ₩11,410 | ₩11,640 | ₩11,200 | ₩11,320 | -0.79% | 3.4천 |
|---|
| 2025.12.18 | ₩11,470 | ₩11,540 | ₩11,310 | ₩11,400 | -0.61% | 2.3천 |
|---|
| 2025.12.17 | ₩11,620 | ₩11,620 | ₩11,290 | ₩11,470 | -1.29% | 5.5천 |
|---|
| 2025.12.16 | ₩11,590 | ₩11,650 | ₩11,320 | ₩11,620 | +0.26% | 3.9천 |
|---|
| 2025.12.15 | ₩11,680 | ₩11,780 | ₩11,350 | ₩11,650 | -0.26% | 4.5천 |
|---|
| 2025.12.12 | ₩11,620 | ₩11,790 | ₩11,520 | ₩11,680 | +0.52% | 3.7천 |
|---|
| 2025.12.11 | ₩11,810 | ₩11,820 | ₩11,490 | ₩11,670 | -1.19% | 7.3천 |
|---|
| 2025.12.10 | ₩11,520 | ₩11,800 | ₩11,470 | ₩11,650 | +1.13% | 2.2천 |
|---|
| 2025.12.09 | ₩11,600 | ₩11,830 | ₩11,320 | ₩11,640 | +0.34% | 4.3천 |
|---|
| 2025.12.08 | ₩11,830 | ₩11,900 | ₩10,950 | ₩11,600 | -1.94% | 8.4천 |
|---|
| 2025.12.05 | ₩11,940 | ₩11,990 | ₩11,620 | ₩11,980 | +0.34% | 4.4천 |
|---|
| 2025.12.04 | ₩12,000 | ₩12,080 | ₩11,700 | ₩11,990 | -0.08% | 8.1천 |
|---|
| 2025.12.03 | ₩12,200 | ₩12,240 | ₩11,800 | ₩12,000 | -1.64% | 4.6천 |
|---|
| 2025.12.02 | ₩12,430 | ₩12,430 | ₩11,930 | ₩12,200 | -1.85% | 7.1천 |
|---|
| 2025.12.01 | ₩12,700 | ₩12,700 | ₩12,110 | ₩12,430 | -2.13% | 8.4천 |
|---|
| 2025.11.28 | ₩13,070 | ₩13,070 | ₩12,510 | ₩12,700 | -2.83% | 6.1천 |
|---|
| 2025.11.27 | ₩13,160 | ₩13,160 | ₩12,740 | ₩13,000 | -1.22% | 3.9천 |
|---|
| 2025.11.26 | ₩13,150 | ₩13,180 | ₩12,830 | ₩13,160 | +0.08% | 4.3천 |
|---|
| 2025.11.25 | ₩13,550 | ₩13,600 | ₩12,980 | ₩13,150 | -2.95% | 1.2만 |
|---|
| 2025.11.24 | ₩13,270 | ₩13,710 | ₩12,580 | ₩13,550 | +2.11% | 1.8만 |
|---|
| 2025.11.21 | ₩12,400 | ₩13,420 | ₩12,400 | ₩13,300 | +7.26% | 2만 |
|---|
| 2025.11.20 | ₩12,210 | ₩12,960 | ₩12,200 | ₩12,400 | +1.56% | 1.4만 |
|---|
| 2025.11.19 | ₩12,300 | ₩12,520 | ₩11,900 | ₩12,340 | +0.33% | 8.4천 |
|---|
| 2025.11.18 | ₩12,060 | ₩12,300 | ₩11,860 | ₩12,250 | +1.58% | 4.9천 |
|---|
| 2025.11.17 | ₩12,250 | ₩12,250 | ₩11,700 | ₩12,200 | -0.41% | 1.1만 |
|---|
| 2025.11.14 | ₩12,320 | ₩12,500 | ₩11,800 | ₩12,330 | +0.08% | 9.6천 |
|---|
| 2025.11.13 | ₩12,500 | ₩12,600 | ₩12,230 | ₩12,320 | -1.44% | 5.9천 |
|---|
| 2025.11.12 | ₩12,370 | ₩12,470 | ₩12,250 | ₩12,420 | +0.40% | 7.3천 |
|---|
| 2025.11.11 | ₩12,510 | ₩12,650 | ₩12,300 | ₩12,370 | -1.12% | 3.7천 |
|---|
| 2025.11.10 | ₩12,630 | ₩13,000 | ₩12,450 | ₩12,510 | -0.95% | 6.5천 |
|---|
| 2025.11.07 | ₩12,600 | ₩12,800 | ₩12,210 | ₩12,630 | +0.24% | 2.9천 |
|---|
| 2025.11.06 | ₩12,600 | ₩12,800 | ₩12,180 | ₩12,480 | -0.95% | 4.5천 |
|---|
| 2025.11.05 | ₩12,640 | ₩12,890 | ₩12,350 | ₩12,600 | -0.32% | 7.9천 |
|---|
| 2025.11.04 | ₩12,560 | ₩12,840 | ₩12,020 | ₩12,800 | +1.91% | 2.8만 |
|---|
| 2025.11.03 | ₩12,970 | ₩13,260 | ₩12,490 | ₩12,550 | -3.24% | 8.8천 |
|---|
| 2025.10.31 | ₩13,200 | ₩13,400 | ₩12,710 | ₩12,970 | -1.74% | 1만 |
|---|
| 2025.10.30 | ₩13,420 | ₩13,580 | ₩13,200 | ₩13,200 | -1.64% | 6.7천 |
|---|
| 2025.10.29 | ₩13,470 | ₩13,670 | ₩13,430 | ₩13,430 | -0.30% | 5.3천 |
|---|
| 2025.10.28 | ₩13,340 | ₩13,790 | ₩13,280 | ₩13,580 | +1.80% | 4.9천 |
|---|
| 2025.10.27 | ₩13,650 | ₩13,950 | ₩13,300 | ₩13,510 | -1.03% | 8.4천 |
|---|
| 2025.10.24 | ₩13,520 | ₩13,670 | ₩13,460 | ₩13,630 | +0.81% | 5.3천 |
|---|
| 2025.10.23 | ₩13,640 | ₩13,940 | ₩13,480 | ₩13,520 | -0.88% | 5.6천 |
|---|
| 2025.10.22 | ₩13,430 | ₩13,790 | ₩13,430 | ₩13,700 | +2.01% | 4.7천 |
|---|
| 2025.10.21 | ₩13,800 | ₩13,900 | ₩13,400 | ₩13,430 | -2.68% | 5.1천 |
|---|
| 2025.10.20 | ₩13,710 | ₩13,940 | ₩13,370 | ₩13,800 | +0.66% | 1.1만 |
|---|
| 2025.10.17 | ₩14,190 | ₩14,350 | ₩13,070 | ₩13,710 | -3.38% | 1.8만 |
|---|
| 2025.10.16 | ₩13,990 | ₩14,680 | ₩13,960 | ₩13,990 | 0.00% | 8.2천 |
|---|
| 2025.10.15 | ₩14,030 | ₩14,460 | ₩13,980 | ₩13,990 | -0.29% | 8천 |
|---|
| 2025.10.14 | ₩14,130 | ₩14,850 | ₩13,830 | ₩14,170 | +0.28% | 5천 |
|---|
| 2025.10.13 | ₩13,970 | ₩14,600 | ₩13,670 | ₩14,150 | +1.29% | 6.3천 |
|---|
| 2025.10.10 | ₩14,110 | ₩14,900 | ₩14,000 | ₩14,000 | -0.78% | 1.5만 |
|---|