시장 데이터를 불러오는 중
전체 종목
가온그룹 과거 주가
078890.KQ · KOSDAQ
주요 제품·사업: 디지털셋톱박스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
078890.KQ · KOSDAQ
주요 제품·사업: 디지털셋톱박스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,500 | ₩4,620 | ₩4,420 | ₩4,520 | +0.44% | 3.8만 |
| 2026.10.07 | ₩4,685 | ₩4,700 | ₩4,505 | ₩4,540 | -3.09% | 5.8만 |
| 2026.10.06 | ₩4,695 | ₩4,725 | ₩4,610 | ₩4,675 | -0.43% | 8.6만 |
| 2026.10.02 | ₩4,545 | ₩4,770 | ₩4,535 | ₩4,700 | +3.41% | 9.4만 |
| 2026.10.01 | ₩4,370 | ₩4,565 | ₩4,325 | ₩4,545 | +4.00% | 6.6만 |
| 2026.09.30 | ₩4,350 | ₩4,475 | ₩4,345 | ₩4,370 | +0.46% | 2.7만 |
| 2026.09.29 | ₩4,350 | ₩4,480 | ₩4,270 | ₩4,350 | 0.00% | 4.6만 |
| 2026.09.28 | ₩4,445 | ₩4,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,345 |
| ₩4,430 |
| -0.34% |
| 3.2만 |
| 2026.09.23 | ₩4,530 | ₩4,530 | ₩4,405 | ₩4,440 | -1.99% | 8.2만 |
|---|
| 2026.09.22 | ₩4,520 | ₩4,560 | ₩4,390 | ₩4,455 | -1.44% | 6.1만 |
|---|
| 2026.09.21 | ₩4,615 | ₩4,620 | ₩4,410 | ₩4,490 | -2.71% | 6.2만 |
|---|
| 2026.09.18 | ₩4,575 | ₩4,630 | ₩4,510 | ₩4,570 | -0.11% | 5.2만 |
|---|
| 2026.09.17 | ₩4,540 | ₩4,540 | ₩4,425 | ₩4,510 | -0.66% | 5.3만 |
|---|
| 2026.09.16 | ₩4,350 | ₩4,605 | ₩4,280 | ₩4,435 | +1.95% | 14.4만 |
|---|
| 2026.09.15 | ₩4,270 | ₩4,350 | ₩4,225 | ₩4,285 | +0.35% | 4.4만 |
|---|
| 2026.09.14 | ₩4,250 | ₩4,395 | ₩4,110 | ₩4,250 | 0.00% | 4.9만 |
|---|
| 2026.09.11 | ₩4,210 | ₩4,325 | ₩4,195 | ₩4,270 | +1.43% | 3.8만 |
|---|
| 2026.09.10 | ₩4,330 | ₩4,330 | ₩4,185 | ₩4,305 | -0.58% | 5.6만 |
|---|
| 2026.09.09 | ₩4,180 | ₩4,330 | ₩4,130 | ₩4,300 | +2.87% | 5.6만 |
|---|
| 2026.09.08 | ₩4,250 | ₩4,325 | ₩4,085 | ₩4,180 | -1.65% | 4.5만 |
|---|
| 2026.09.07 | ₩4,185 | ₩4,240 | ₩4,105 | ₩4,235 | +1.19% | 7.6만 |
|---|
| 2026.09.04 | ₩4,050 | ₩4,135 | ₩4,000 | ₩4,105 | +1.36% | 3.8만 |
|---|
| 2026.09.03 | ₩4,265 | ₩4,265 | ₩3,960 | ₩4,030 | -5.51% | 7.6만 |
|---|
| 2026.09.02 | ₩4,275 | ₩4,275 | ₩4,110 | ₩4,130 | -3.39% | 6.7만 |
|---|
| 2026.09.01 | ₩4,340 | ₩4,340 | ₩4,190 | ₩4,280 | -1.38% | 4.9만 |
|---|
| 2026.08.31 | ₩4,335 | ₩4,395 | ₩4,130 | ₩4,340 | +0.12% | 3.2만 |
|---|
| 2026.08.28 | ₩4,475 | ₩4,475 | ₩4,250 | ₩4,350 | -2.79% | 4만 |
|---|
| 2026.08.27 | ₩4,360 | ₩4,440 | ₩4,305 | ₩4,365 | +0.11% | 3.1만 |
|---|
| 2026.08.26 | ₩4,430 | ₩4,430 | ₩4,200 | ₩4,360 | -1.58% | 3.2만 |
|---|
| 2026.08.25 | ₩4,125 | ₩4,380 | ₩4,000 | ₩4,340 | +5.21% | 4.4만 |
|---|
| 2026.08.24 | ₩4,265 | ₩4,285 | ₩4,110 | ₩4,190 | -1.76% | 4만 |
|---|
| 2026.08.21 | ₩4,320 | ₩4,325 | ₩4,105 | ₩4,155 | -3.82% | 5.5만 |
|---|
| 2026.08.20 | ₩4,300 | ₩4,430 | ₩4,290 | ₩4,335 | +0.81% | 3.7만 |
|---|
| 2026.08.19 | ₩4,550 | ₩4,550 | ₩4,265 | ₩4,285 | -5.82% | 5.5만 |
|---|
| 2026.08.18 | ₩4,700 | ₩4,790 | ₩4,390 | ₩4,570 | -2.77% | 11.6만 |
|---|
| 2026.08.14 | ₩4,590 | ₩4,900 | ₩4,590 | ₩4,700 | +2.40% | 14.2만 |
|---|
| 2026.08.13 | ₩4,635 | ₩4,690 | ₩4,540 | ₩4,585 | -1.08% | 7.6만 |
|---|
| 2026.08.12 | ₩4,630 | ₩4,735 | ₩4,537 | ₩4,585 | -0.97% | 4.8만 |
|---|
| 2026.08.11 | ₩4,625 | ₩4,700 | ₩4,545 | ₩4,630 | +0.11% | 6.5만 |
|---|
| 2026.08.10 | ₩4,350 | ₩4,645 | ₩4,350 | ₩4,630 | +6.44% | 14.4만 |
|---|
| 2026.08.07 | ₩4,455 | ₩4,540 | ₩4,250 | ₩4,350 | -2.36% | 8.9만 |
|---|
| 2026.08.06 | ₩4,460 | ₩4,495 | ₩4,250 | ₩4,415 | -1.01% | 7.9만 |
|---|
| 2026.08.05 | ₩4,360 | ₩4,535 | ₩4,300 | ₩4,420 | +1.38% | 15.2만 |
|---|
| 2026.08.04 | ₩4,205 | ₩4,300 | ₩4,115 | ₩4,250 | +1.07% | 11.3만 |
|---|
| 2026.08.03 | ₩3,950 | ₩4,315 | ₩3,860 | ₩4,115 | +4.18% | 16.7만 |
|---|
| 2026.07.31 | ₩3,400 | ₩3,900 | ₩3,400 | ₩3,900 | +14.71% | 19.6만 |
|---|
| 2026.07.30 | ₩3,260 | ₩3,445 | ₩3,220 | ₩3,295 | +1.07% | 8.2만 |
|---|
| 2026.07.29 | ₩3,575 | ₩3,690 | ₩3,200 | ₩3,260 | -8.81% | 23.3만 |
|---|
| 2026.07.28 | ₩3,780 | ₩3,780 | ₩3,490 | ₩3,550 | -6.08% | 10.4만 |
|---|
| 2026.07.27 | ₩3,815 | ₩3,910 | ₩3,735 | ₩3,830 | +0.39% | 9.3만 |
|---|
| 2026.07.24 | ₩3,890 | ₩3,930 | ₩3,710 | ₩3,750 | -3.60% | 6.8만 |
|---|
| 2026.07.23 | ₩3,695 | ₩3,935 | ₩3,695 | ₩3,935 | +6.50% | 11.9만 |
|---|
| 2026.07.22 | ₩3,745 | ₩3,890 | ₩3,685 | ₩3,695 | -1.34% | 15.2만 |
|---|
| 2026.07.21 | ₩3,555 | ₩3,745 | ₩3,515 | ₩3,675 | +3.38% | 11.2만 |
|---|
| 2026.07.20 | ₩3,665 | ₩3,790 | ₩3,545 | ₩3,600 | -1.77% | 17.9만 |
|---|
| 2026.07.16 | ₩3,975 | ₩3,975 | ₩3,735 | ₩3,790 | -4.65% | 19.6만 |
|---|
| 2026.07.15 | ₩4,055 | ₩4,300 | ₩3,940 | ₩4,015 | -0.99% | 29.2만 |
|---|
| 2026.07.14 | ₩4,185 | ₩4,200 | ₩3,870 | ₩4,015 | -4.06% | 21.9만 |
|---|
| 2026.07.13 | ₩4,680 | ₩4,680 | ₩4,180 | ₩4,185 | -10.58% | 11.2만 |
|---|
| 2026.07.10 | ₩4,260 | ₩4,640 | ₩4,260 | ₩4,585 | +7.63% | 10.3만 |
|---|
| 2026.07.09 | ₩4,255 | ₩4,420 | ₩4,170 | ₩4,260 | +0.12% | 8.9만 |
|---|
| 2026.07.08 | ₩4,460 | ₩4,675 | ₩4,180 | ₩4,255 | -4.60% | 15.1만 |
|---|
| 2026.07.07 | ₩4,765 | ₩4,975 | ₩4,405 | ₩4,510 | -5.35% | 19.2만 |
|---|
| 2026.07.06 | ₩4,930 | ₩4,930 | ₩4,680 | ₩4,765 | -3.35% | 10만 |
|---|
| 2026.07.03 | ₩4,800 | ₩4,900 | ₩4,550 | ₩4,865 | +1.35% | 8.2만 |
|---|
| 2026.07.02 | ₩4,990 | ₩4,990 | ₩4,670 | ₩4,810 | -3.61% | 11.7만 |
|---|
| 2026.07.01 | ₩4,885 | ₩5,070 | ₩4,775 | ₩4,995 | +2.25% | 17만 |
|---|
| 2026.06.30 | ₩4,935 | ₩5,030 | ₩4,700 | ₩4,775 | -3.24% | 12.6만 |
|---|
| 2026.06.29 | ₩4,345 | ₩4,855 | ₩4,345 | ₩4,855 | +11.74% | 16.5만 |
|---|
| 2026.06.26 | ₩4,610 | ₩4,690 | ₩4,330 | ₩4,455 | -3.36% | 32.3만 |
|---|
| 2026.06.25 | ₩4,900 | ₩5,080 | ₩4,590 | ₩4,605 | -6.02% | 17.4만 |
|---|
| 2026.06.24 | ₩4,870 | ₩5,080 | ₩4,780 | ₩4,840 | -0.62% | 21.2만 |
|---|
| 2026.06.23 | ₩5,330 | ₩5,450 | ₩4,860 | ₩4,870 | -8.63% | 36.4만 |
|---|
| 2026.06.22 | ₩5,640 | ₩5,670 | ₩5,300 | ₩5,380 | -4.61% | 21.9만 |
|---|
| 2026.06.19 | ₩6,030 | ₩6,060 | ₩5,500 | ₩5,670 | -5.97% | 42.7만 |
|---|
| 2026.06.18 | ₩6,280 | ₩6,470 | ₩5,900 | ₩6,030 | -3.98% | 49.5만 |
|---|
| 2026.06.17 | ₩5,900 | ₩6,820 | ₩5,730 | ₩6,180 | +4.75% | 143.6만 |
|---|
| 2026.06.16 | ₩5,910 | ₩6,030 | ₩5,800 | ₩5,900 | -0.17% | 30.8만 |
|---|
| 2026.06.15 | ₩5,980 | ₩6,100 | ₩5,750 | ₩5,860 | -2.01% | 24.3만 |
|---|
| 2026.06.12 | ₩5,870 | ₩6,020 | ₩5,600 | ₩5,840 | -0.51% | 47.4만 |
|---|
| 2026.06.11 | ₩5,700 | ₩5,860 | ₩5,600 | ₩5,700 | 0.00% | 19.4만 |
|---|
| 2026.06.10 | ₩5,750 | ₩6,180 | ₩5,580 | ₩5,790 | +0.70% | 32 |
|---|
| 2026.06.09 | ₩5,850 | ₩6,080 | ₩5,750 | ₩5,830 | -0.34% | 31.1만 |
|---|
| 2026.06.08 | ₩5,750 | ₩5,950 | ₩5,600 | ₩5,850 | +1.74% | 33.3만 |
|---|
| 2026.06.05 | ₩6,580 | ₩6,580 | ₩6,090 | ₩6,210 | -5.62% | 32만 |
|---|
| 2026.06.04 | ₩6,590 | ₩6,850 | ₩6,350 | ₩6,700 | +1.67% | 31만 |
|---|
| 2026.06.02 | ₩6,740 | ₩6,770 | ₩6,360 | ₩6,520 | -3.26% | 38.7만 |
|---|
| 2026.06.01 | ₩6,980 | ₩7,230 | ₩6,610 | ₩6,770 | -3.01% | 52.9만 |
|---|
| 2026.05.29 | ₩7,300 | ₩7,460 | ₩6,850 | ₩6,980 | -4.38% | 52.4만 |
|---|
| 2026.05.28 | ₩7,430 | ₩7,510 | ₩6,920 | ₩7,230 | -2.69% | 72.2만 |
|---|
| 2026.05.27 | ₩8,630 | ₩8,700 | ₩7,400 | ₩7,410 | -14.14% | 119.1만 |
|---|
| 2026.05.26 | ₩9,560 | ₩9,650 | ₩8,290 | ₩8,620 | -9.83% | 130.4만 |
|---|
| 2026.05.22 | ₩9,130 | ₩9,790 | ₩9,120 | ₩9,240 | +1.20% | 112.8만 |
|---|
| 2026.05.21 | ₩8,850 | ₩9,250 | ₩8,610 | ₩8,950 | +1.13% | 134.4만 |
|---|
| 2026.05.20 | ₩9,130 | ₩9,450 | ₩8,330 | ₩8,530 | -6.57% | 167.4만 |
|---|
| 2026.05.19 | ₩8,190 | ₩10,200 | ₩8,160 | ₩9,600 | +17.22% | 753.5만 |
|---|
| 2026.05.18 | ₩8,230 | ₩8,380 | ₩7,710 | ₩7,920 | -3.77% | 72.9만 |
|---|
| 2026.05.15 | ₩8,510 | ₩8,620 | ₩7,950 | ₩8,100 | -4.82% | 78.2만 |
|---|
| 2026.05.14 | ₩9,260 | ₩9,270 | ₩8,100 | ₩8,530 | -7.88% | 139.7만 |
|---|
| 2026.05.13 | ₩9,500 | ₩9,670 | ₩9,000 | ₩9,270 | -2.42% | 86.1만 |
|---|
| 2026.05.12 | ₩10,400 | ₩10,750 | ₩9,370 | ₩9,860 | -5.19% | 185.9만 |
|---|
| 2026.05.11 | ₩8,900 | ₩10,920 | ₩8,620 | ₩10,390 | +16.74% | 496.2만 |
|---|
| 2026.05.08 | ₩8,170 | ₩9,100 | ₩7,930 | ₩8,700 | +6.49% | 259.5만 |
|---|
| 2026.05.07 | ₩7,640 | ₩8,880 | ₩7,050 | ₩8,300 | +8.64% | 582.1만 |
|---|
| 2026.05.06 | ₩7,040 | ₩7,980 | ₩6,890 | ₩7,640 | +8.52% | 211.5만 |
|---|
| 2026.05.04 | ₩6,780 | ₩7,060 | ₩6,730 | ₩6,930 | +2.21% | 51.2만 |
|---|
| 2026.04.30 | ₩6,700 | ₩6,990 | ₩6,680 | ₩6,740 | +0.60% | 46만 |
|---|
| 2026.04.29 | ₩6,700 | ₩6,770 | ₩6,500 | ₩6,640 | -0.90% | 24.2만 |
|---|
| 2026.04.28 | ₩6,810 | ₩7,070 | ₩6,690 | ₩6,710 | -1.47% | 35.4만 |
|---|
| 2026.04.27 | ₩6,800 | ₩6,850 | ₩6,620 | ₩6,780 | -0.29% | 26.6만 |
|---|
| 2026.04.24 | ₩6,800 | ₩6,830 | ₩6,640 | ₩6,740 | -0.88% | 21.4만 |
|---|
| 2026.04.23 | ₩6,830 | ₩6,930 | ₩6,650 | ₩6,780 | -0.73% | 34.6만 |
|---|
| 2026.04.22 | ₩7,050 | ₩7,050 | ₩6,650 | ₩6,800 | -3.55% | 42.3만 |
|---|
| 2026.04.21 | ₩7,200 | ₩7,200 | ₩6,900 | ₩7,040 | -2.22% | 31.9만 |
|---|
| 2026.04.20 | ₩7,250 | ₩7,250 | ₩7,050 | ₩7,140 | -1.52% | 45만 |
|---|
| 2026.04.17 | ₩7,030 | ₩7,690 | ₩6,850 | ₩7,380 | +4.98% | 148만 |
|---|
| 2026.04.16 | ₩7,670 | ₩7,890 | ₩6,940 | ₩7,000 | -8.74% | 136.7만 |
|---|
| 2026.04.15 | ₩7,850 | ₩8,260 | ₩7,390 | ₩7,670 | -2.29% | 308.8만 |
|---|
| 2026.04.14 | ₩6,120 | ₩7,850 | ₩6,080 | ₩7,850 | +28.27% | 273.5만 |
|---|
| 2026.04.13 | ₩5,690 | ₩6,090 | ₩5,610 | ₩6,040 | +6.15% | 34만 |
|---|
| 2026.04.10 | ₩5,650 | ₩5,850 | ₩5,580 | ₩5,800 | +2.65% | 15.4만 |
|---|
| 2026.04.09 | ₩5,740 | ₩5,740 | ₩5,550 | ₩5,580 | -2.79% | 7.7만 |
|---|
| 2026.04.08 | ₩5,600 | ₩5,770 | ₩5,480 | ₩5,760 | +2.86% | 20.1만 |
|---|
| 2026.04.07 | ₩5,690 | ₩5,690 | ₩5,230 | ₩5,380 | -5.45% | 26.4만 |
|---|
| 2026.04.06 | ₩5,870 | ₩5,900 | ₩5,550 | ₩5,610 | -4.43% | 31.9만 |
|---|
| 2026.04.03 | ₩5,930 | ₩6,000 | ₩5,700 | ₩5,900 | -0.51% | 23.7만 |
|---|
| 2026.04.02 | ₩6,270 | ₩6,450 | ₩5,720 | ₩5,760 | -8.13% | 37.6만 |
|---|
| 2026.04.01 | ₩5,940 | ₩6,230 | ₩5,880 | ₩6,180 | +4.04% | 37.7만 |
|---|
| 2026.03.31 | ₩6,160 | ₩6,160 | ₩5,660 | ₩5,750 | -6.66% | 35.8만 |
|---|
| 2026.03.30 | ₩5,700 | ₩6,400 | ₩5,520 | ₩6,180 | +8.42% | 55.1만 |
|---|
| 2026.03.27 | ₩5,850 | ₩5,910 | ₩5,500 | ₩5,860 | +0.17% | 32.7만 |
|---|
| 2026.03.26 | ₩6,930 | ₩6,930 | ₩5,900 | ₩5,910 | -14.72% | 113.1만 |
|---|
| 2026.03.25 | ₩6,320 | ₩6,640 | ₩5,930 | ₩6,420 | +1.58% | 76.2만 |
|---|
| 2026.03.24 | ₩6,300 | ₩6,400 | ₩6,120 | ₩6,300 | 0.00% | 20.7만 |
|---|
| 2026.03.23 | ₩6,230 | ₩6,340 | ₩5,970 | ₩6,080 | -2.41% | 14.5만 |
|---|
| 2026.03.20 | ₩6,290 | ₩6,400 | ₩6,130 | ₩6,380 | +1.43% | 17만 |
|---|
| 2026.03.19 | ₩6,250 | ₩6,520 | ₩6,210 | ₩6,270 | +0.32% | 16.5만 |
|---|
| 2026.03.18 | ₩6,740 | ₩6,810 | ₩6,320 | ₩6,390 | -5.19% | 28.7만 |
|---|
| 2026.03.17 | ₩6,810 | ₩6,910 | ₩6,550 | ₩6,570 | -3.52% | 21.2만 |
|---|
| 2026.03.16 | ₩6,800 | ₩6,970 | ₩6,610 | ₩6,730 | -1.03% | 18.2만 |
|---|
| 2026.03.13 | ₩6,990 | ₩6,990 | ₩6,690 | ₩6,840 | -2.15% | 35.7만 |
|---|
| 2026.03.12 | ₩6,900 | ₩7,930 | ₩6,820 | ₩7,170 | +3.91% | 114.6만 |
|---|
| 2026.03.11 | ₩6,600 | ₩7,160 | ₩6,390 | ₩6,890 | +4.39% | 69.5만 |
|---|
| 2026.03.10 | ₩6,540 | ₩7,000 | ₩6,420 | ₩6,470 | -1.07% | 53.3만 |
|---|
| 2026.03.09 | ₩6,630 | ₩6,700 | ₩6,060 | ₩6,240 | -5.88% | 40만 |
|---|
| 2026.03.06 | ₩6,630 | ₩7,140 | ₩6,410 | ₩6,970 | +5.13% | 44.5만 |
|---|
| 2026.03.05 | ₩7,180 | ₩7,490 | ₩6,540 | ₩6,780 | -5.57% | 115.8만 |
|---|
| 2026.03.04 | ₩7,290 | ₩7,680 | ₩6,340 | ₩6,630 | -9.05% | 148.9만 |
|---|
| 2026.03.03 | ₩7,740 | ₩8,120 | ₩7,600 | ₩7,600 | -1.81% | 89.4만 |
|---|
| 2026.02.27 | ₩7,540 | ₩7,980 | ₩7,410 | ₩7,810 | +3.58% | 134.2만 |
|---|
| 2026.02.26 | ₩6,920 | ₩7,545 | ₩6,720 | ₩7,360 | +6.36% | 143.6만 |
|---|
| 2026.02.25 | ₩6,510 | ₩6,980 | ₩6,470 | ₩6,710 | +3.07% | 90.9만 |
|---|
| 2026.02.24 | ₩6,060 | ₩6,550 | ₩6,040 | ₩6,440 | +6.27% | 62만 |
|---|
| 2026.02.23 | ₩6,230 | ₩6,330 | ₩6,000 | ₩6,060 | -2.73% | 23.1만 |
|---|
| 2026.02.20 | ₩6,030 | ₩6,320 | ₩5,910 | ₩6,140 | +1.82% | 30.8만 |
|---|
| 2026.02.19 | ₩5,730 | ₩6,370 | ₩5,730 | ₩6,020 | +5.06% | 67.7만 |
|---|
| 2026.02.13 | ₩5,760 | ₩5,870 | ₩5,600 | ₩5,720 | -0.69% | 14.8만 |
|---|
| 2026.02.12 | ₩6,070 | ₩6,070 | ₩5,780 | ₩5,820 | -4.12% | 28.4만 |
|---|
| 2026.02.11 | ₩5,750 | ₩6,240 | ₩5,570 | ₩6,070 | +5.57% | 78.5만 |
|---|
| 2026.02.10 | ₩5,260 | ₩5,950 | ₩5,150 | ₩5,750 | +9.32% | 134.3만 |
|---|
| 2026.02.09 | ₩5,340 | ₩5,380 | ₩5,040 | ₩5,210 | -2.43% | 36.2만 |
|---|
| 2026.02.06 | ₩5,560 | ₩5,560 | ₩5,090 | ₩5,200 | -6.47% | 69.2만 |
|---|
| 2026.02.05 | ₩6,150 | ₩6,190 | ₩5,570 | ₩5,600 | -8.94% | 47.1만 |
|---|
| 2026.02.04 | ₩6,450 | ₩6,550 | ₩6,100 | ₩6,200 | -3.88% | 43.4만 |
|---|
| 2026.02.03 | ₩6,470 | ₩6,650 | ₩6,370 | ₩6,510 | +0.62% | 26.3만 |
|---|
| 2026.02.02 | ₩6,310 | ₩6,720 | ₩6,110 | ₩6,390 | +1.27% | 53.8만 |
|---|
| 2026.01.30 | ₩6,740 | ₩6,810 | ₩6,300 | ₩6,470 | -4.01% | 51만 |
|---|
| 2026.01.29 | ₩6,880 | ₩6,970 | ₩6,600 | ₩6,730 | -2.18% | 51.8만 |
|---|
| 2026.01.28 | ₩6,950 | ₩7,600 | ₩6,640 | ₩6,830 | -1.73% | 134.4만 |
|---|
| 2026.01.27 | ₩6,500 | ₩6,930 | ₩6,300 | ₩6,800 | +4.62% | 57만 |
|---|
| 2026.01.26 | ₩6,300 | ₩6,650 | ₩6,240 | ₩6,500 | +3.17% | 45.2만 |
|---|
| 2026.01.23 | ₩6,500 | ₩6,700 | ₩6,240 | ₩6,450 | -0.77% | 42.1만 |
|---|
| 2026.01.22 | ₩6,330 | ₩6,630 | ₩5,900 | ₩6,500 | +2.69% | 66.4만 |
|---|
| 2026.01.21 | ₩5,960 | ₩6,280 | ₩5,910 | ₩6,150 | +3.19% | 51.3만 |
|---|
| 2026.01.20 | ₩6,690 | ₩6,690 | ₩5,950 | ₩6,150 | -8.07% | 67.7만 |
|---|
| 2026.01.19 | ₩6,570 | ₩7,570 | ₩6,320 | ₩6,580 | +0.15% | 186.5만 |
|---|
| 2026.01.16 | ₩5,840 | ₩6,750 | ₩5,840 | ₩6,440 | +10.27% | 160.9만 |
|---|
| 2026.01.15 | ₩5,670 | ₩5,880 | ₩5,600 | ₩5,830 | +2.82% | 14만 |
|---|
| 2026.01.14 | ₩5,860 | ₩5,860 | ₩5,480 | ₩5,750 | -1.88% | 21.7만 |
|---|
| 2026.01.13 | ₩6,030 | ₩6,350 | ₩5,570 | ₩5,780 | -4.15% | 38.8만 |
|---|
| 2026.01.12 | ₩5,400 | ₩6,100 | ₩5,370 | ₩6,030 | +11.67% | 63.9만 |
|---|
| 2026.01.09 | ₩5,160 | ₩5,450 | ₩5,080 | ₩5,370 | +4.07% | 22.2만 |
|---|
| 2026.01.08 | ₩5,600 | ₩5,960 | ₩4,985 | ₩5,050 | -9.82% | 85.4만 |
|---|
| 2026.01.07 | ₩5,450 | ₩5,450 | ₩5,080 | ₩5,120 | -6.06% | 28.3만 |
|---|
| 2026.01.06 | ₩5,570 | ₩5,590 | ₩5,300 | ₩5,450 | -2.15% | 16만 |
|---|
| 2026.01.05 | ₩5,650 | ₩5,770 | ₩5,450 | ₩5,570 | -1.42% | 12.7만 |
|---|
| 2026.01.02 | ₩6,000 | ₩6,000 | ₩5,550 | ₩5,640 | -6.00% | 17.7만 |
|---|
| 2025.12.30 | ₩6,100 | ₩6,100 | ₩5,830 | ₩5,830 | -4.43% | 14.5만 |
|---|
| 2025.12.29 | ₩5,620 | ₩6,220 | ₩5,620 | ₩6,090 | +8.36% | 37.1만 |
|---|
| 2025.12.26 | ₩5,860 | ₩5,940 | ₩5,570 | ₩5,590 | -4.61% | 23.2만 |
|---|
| 2025.12.24 | ₩5,900 | ₩6,100 | ₩5,840 | ₩5,850 | -0.85% | 16.4만 |
|---|
| 2025.12.23 | ₩6,090 | ₩6,100 | ₩5,650 | ₩5,850 | -3.94% | 29만 |
|---|
| 2025.12.22 | ₩5,450 | ₩6,390 | ₩5,320 | ₩6,150 | +12.84% | 105.7만 |
|---|
| 2025.12.19 | ₩5,080 | ₩5,490 | ₩4,900 | ₩5,430 | +6.89% | 47.2만 |
|---|
| 2025.12.18 | ₩4,775 | ₩5,090 | ₩4,640 | ₩5,000 | +4.71% | 16.1만 |
|---|
| 2025.12.17 | ₩4,955 | ₩5,060 | ₩4,560 | ₩4,825 | -2.62% | 18.2만 |
|---|
| 2025.12.16 | ₩4,975 | ₩4,990 | ₩4,775 | ₩4,820 | -3.12% | 7.7만 |
|---|
| 2025.12.15 | ₩4,800 | ₩5,100 | ₩4,735 | ₩4,995 | +4.06% | 27.8만 |
|---|
| 2025.12.12 | ₩4,520 | ₩4,845 | ₩4,490 | ₩4,795 | +6.08% | 16.2만 |
|---|
| 2025.12.11 | ₩4,430 | ₩4,605 | ₩4,430 | ₩4,525 | +2.14% | 7.5만 |
|---|
| 2025.12.10 | ₩4,505 | ₩4,505 | ₩4,380 | ₩4,400 | -2.33% | 6.9만 |
|---|
| 2025.12.09 | ₩4,595 | ₩4,595 | ₩4,450 | ₩4,480 | -2.50% | 11.6만 |
|---|
| 2025.12.08 | ₩4,670 | ₩4,690 | ₩4,580 | ₩4,595 | -1.61% | 9.7만 |
|---|
| 2025.12.05 | ₩4,810 | ₩4,810 | ₩4,590 | ₩4,670 | -2.91% | 12.7만 |
|---|
| 2025.12.04 | ₩4,800 | ₩5,030 | ₩4,735 | ₩4,805 | +0.10% | 19.4만 |
|---|
| 2025.12.03 | ₩4,945 | ₩4,980 | ₩4,740 | ₩4,800 | -2.93% | 15.4만 |
|---|
| 2025.12.02 | ₩4,900 | ₩5,050 | ₩4,835 | ₩4,920 | +0.41% | 16.5만 |
|---|
| 2025.12.01 | ₩4,780 | ₩4,995 | ₩4,735 | ₩4,890 | +2.30% | 24만 |
|---|
| 2025.11.28 | ₩4,850 | ₩4,850 | ₩4,665 | ₩4,775 | -1.55% | 16.8만 |
|---|
| 2025.11.27 | ₩4,965 | ₩4,975 | ₩4,735 | ₩4,805 | -3.22% | 30.8만 |
|---|
| 2025.11.26 | ₩5,100 | ₩5,120 | ₩4,840 | ₩4,965 | -2.65% | 39.8만 |
|---|
| 2025.11.25 | ₩5,230 | ₩5,420 | ₩5,040 | ₩5,100 | -2.49% | 56.8만 |
|---|
| 2025.11.24 | ₩5,320 | ₩5,350 | ₩5,000 | ₩5,030 | -5.45% | 50.1만 |
|---|
| 2025.11.21 | ₩5,000 | ₩5,350 | ₩4,810 | ₩5,320 | +6.40% | 90.4만 |
|---|
| 2025.11.20 | ₩4,560 | ₩5,320 | ₩4,560 | ₩5,050 | +10.75% | 87.2만 |
|---|
| 2025.11.19 | ₩4,805 | ₩5,350 | ₩4,465 | ₩4,545 | -5.41% | 81.1만 |
|---|
| 2025.11.18 | ₩4,860 | ₩4,935 | ₩4,670 | ₩4,750 | -2.26% | 20.8만 |
|---|
| 2025.11.17 | ₩5,060 | ₩5,140 | ₩4,635 | ₩4,885 | -3.46% | 28.6만 |
|---|
| 2025.11.14 | ₩4,595 | ₩5,150 | ₩4,430 | ₩5,060 | +10.12% | 88.2만 |
|---|
| 2025.11.13 | ₩4,335 | ₩4,630 | ₩4,225 | ₩4,610 | +6.34% | 30.7만 |
|---|
| 2025.11.12 | ₩3,895 | ₩4,350 | ₩3,850 | ₩4,330 | +11.17% | 30.6만 |
|---|
| 2025.11.11 | ₩4,200 | ₩4,200 | ₩3,885 | ₩3,890 | -7.38% | 19.9만 |
|---|
| 2025.11.10 | ₩4,195 | ₩4,275 | ₩4,105 | ₩4,150 | -1.07% | 10.7만 |
|---|
| 2025.11.07 | ₩4,235 | ₩4,235 | ₩4,050 | ₩4,130 | -2.48% | 13.4만 |
|---|
| 2025.11.06 | ₩4,190 | ₩4,280 | ₩4,160 | ₩4,270 | +1.91% | 13만 |
|---|
| 2025.11.05 | ₩4,135 | ₩4,200 | ₩3,930 | ₩4,190 | +1.33% | 10.9만 |
|---|
| 2025.11.04 | ₩4,270 | ₩4,270 | ₩4,060 | ₩4,220 | -1.17% | 8.3만 |
|---|
| 2025.11.03 | ₩4,135 | ₩4,245 | ₩4,060 | ₩4,220 | +2.06% | 9.7만 |
|---|
| 2025.10.31 | ₩4,235 | ₩4,300 | ₩4,080 | ₩4,170 | -1.53% | 12.2만 |
|---|
| 2025.10.30 | ₩4,275 | ₩4,275 | ₩4,080 | ₩4,185 | -2.11% | 9.5만 |
|---|
| 2025.10.29 | ₩4,100 | ₩4,240 | ₩3,965 | ₩4,200 | +2.44% | 15.2만 |
|---|
| 2025.10.28 | ₩4,185 | ₩4,185 | ₩4,055 | ₩4,140 | -1.08% | 8만 |
|---|
| 2025.10.27 | ₩4,205 | ₩4,295 | ₩4,130 | ₩4,185 | -0.48% | 11.5만 |
|---|
| 2025.10.24 | ₩4,120 | ₩4,270 | ₩4,050 | ₩4,205 | +2.06% | 10.8만 |
|---|
| 2025.10.23 | ₩4,100 | ₩4,155 | ₩4,030 | ₩4,120 | +0.49% | 6.5만 |
|---|
| 2025.10.22 | ₩4,145 | ₩4,170 | ₩4,055 | ₩4,125 | -0.48% | 6만 |
|---|
| 2025.10.21 | ₩3,920 | ₩4,195 | ₩3,915 | ₩4,080 | +4.08% | 9.5만 |
|---|
| 2025.10.20 | ₩3,940 | ₩4,000 | ₩3,915 | ₩3,920 | -0.51% | 6.2만 |
|---|
| 2025.10.17 | ₩4,100 | ₩4,125 | ₩3,890 | ₩3,900 | -4.88% | 15.9만 |
|---|
| 2025.10.16 | ₩4,370 | ₩4,370 | ₩4,065 | ₩4,100 | -6.18% | 30.4만 |
|---|
| 2025.10.15 | ₩4,110 | ₩4,420 | ₩4,105 | ₩4,370 | +6.33% | 20.8만 |
|---|
| 2025.10.14 | ₩4,120 | ₩4,275 | ₩4,100 | ₩4,110 | -0.24% | 13.4만 |
|---|
| 2025.10.13 | ₩4,200 | ₩4,200 | ₩3,905 | ₩4,120 | -1.90% | 14.9만 |
|---|
| 2025.10.10 | ₩4,290 | ₩4,395 | ₩4,160 | ₩4,215 | -1.75% | 15만 |
|---|