시장 데이터를 불러오는 중
전체 종목
CJ CGV 과거 주가
CJ CGV · 079160.KS · KOSPI
주요 제품·사업: 영화상영,영화관 운영
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CJ CGV · 079160.KS · KOSPI
주요 제품·사업: 영화상영,영화관 운영
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,010 | ₩5,080 | ₩4,960 | ₩5,030 | +0.40% | 12.6만 |
| 2026.10.07 | ₩4,910 | ₩5,100 | ₩4,910 | ₩5,030 | +2.44% | 18.7만 |
| 2026.10.06 | ₩5,020 | ₩5,100 | ₩4,900 | ₩4,910 | -2.19% | 27.4만 |
| 2026.10.02 | ₩5,020 | ₩5,040 | ₩4,940 | ₩4,985 | -0.70% | 21.9만 |
| 2026.10.01 | ₩5,080 | ₩5,120 | ₩4,945 | ₩5,020 | -1.18% | 43.1만 |
| 2026.09.30 | ₩5,150 | ₩5,170 | ₩5,020 | ₩5,060 | -1.75% | 23만 |
| 2026.09.29 | ₩5,210 | ₩5,260 | ₩5,110 | ₩5,140 | -1.34% | 36.7만 |
| 2026.09.28 | ₩5,180 | ₩5,240 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,100 |
| ₩5,230 |
| +0.97% |
| 30.9만 |
| 2026.09.23 | ₩5,250 | ₩5,270 | ₩5,140 | ₩5,180 | -1.33% | 36.9만 |
|---|
| 2026.09.22 | ₩5,310 | ₩5,340 | ₩5,220 | ₩5,240 | -1.32% | 22만 |
|---|
| 2026.09.21 | ₩5,250 | ₩5,460 | ₩5,240 | ₩5,280 | +0.57% | 27.1만 |
|---|
| 2026.09.18 | ₩5,260 | ₩5,340 | ₩5,220 | ₩5,220 | -0.76% | 30.9만 |
|---|
| 2026.09.17 | ₩5,400 | ₩5,400 | ₩5,240 | ₩5,250 | -2.78% | 31.8만 |
|---|
| 2026.09.16 | ₩5,600 | ₩5,600 | ₩5,280 | ₩5,400 | -3.57% | 39.2만 |
|---|
| 2026.09.15 | ₩5,600 | ₩5,690 | ₩5,510 | ₩5,590 | -0.18% | 45.6만 |
|---|
| 2026.09.14 | ₩5,400 | ₩5,650 | ₩5,390 | ₩5,620 | +4.07% | 74.9만 |
|---|
| 2026.09.11 | ₩5,410 | ₩5,520 | ₩5,320 | ₩5,450 | +0.74% | 58.3만 |
|---|
| 2026.09.10 | ₩5,310 | ₩5,430 | ₩5,160 | ₩5,360 | +0.94% | 50.3만 |
|---|
| 2026.09.09 | ₩5,350 | ₩5,410 | ₩5,280 | ₩5,310 | -0.75% | 19.5만 |
|---|
| 2026.09.08 | ₩5,380 | ₩5,490 | ₩5,340 | ₩5,350 | -0.56% | 21만 |
|---|
| 2026.09.07 | ₩5,400 | ₩5,470 | ₩5,350 | ₩5,400 | 0.00% | 17.3만 |
|---|
| 2026.09.04 | ₩5,260 | ₩5,410 | ₩5,220 | ₩5,400 | +2.66% | 33.3만 |
|---|
| 2026.09.03 | ₩5,350 | ₩5,360 | ₩5,180 | ₩5,210 | -2.62% | 35.2만 |
|---|
| 2026.09.02 | ₩5,500 | ₩5,560 | ₩5,290 | ₩5,290 | -3.82% | 57.1만 |
|---|
| 2026.09.01 | ₩5,440 | ₩5,660 | ₩5,390 | ₩5,540 | +1.84% | 42.6만 |
|---|
| 2026.08.31 | ₩5,510 | ₩5,510 | ₩5,330 | ₩5,440 | -1.27% | 241.2만 |
|---|
| 2026.08.28 | ₩5,400 | ₩5,710 | ₩5,330 | ₩5,540 | +2.59% | 97.4만 |
|---|
| 2026.08.27 | ₩5,300 | ₩5,370 | ₩5,110 | ₩5,370 | +1.32% | 61.3만 |
|---|
| 2026.08.26 | ₩5,230 | ₩5,330 | ₩5,190 | ₩5,310 | +1.53% | 34.8만 |
|---|
| 2026.08.25 | ₩5,250 | ₩5,350 | ₩5,170 | ₩5,230 | -0.38% | 37.4만 |
|---|
| 2026.08.24 | ₩5,100 | ₩5,320 | ₩5,090 | ₩5,260 | +3.14% | 39.7만 |
|---|
| 2026.08.21 | ₩5,210 | ₩5,240 | ₩5,020 | ₩5,100 | -2.11% | 44.4만 |
|---|
| 2026.08.20 | ₩5,170 | ₩5,780 | ₩5,050 | ₩5,210 | +0.77% | 182.6만 |
|---|
| 2026.08.19 | ₩5,210 | ₩5,230 | ₩5,030 | ₩5,080 | -2.50% | 51만 |
|---|
| 2026.08.18 | ₩5,450 | ₩5,450 | ₩5,150 | ₩5,240 | -3.85% | 73.1만 |
|---|
| 2026.08.14 | ₩5,310 | ₩5,510 | ₩5,270 | ₩5,440 | +2.45% | 42.7만 |
|---|
| 2026.08.13 | ₩5,500 | ₩5,500 | ₩5,170 | ₩5,290 | -3.82% | 103만 |
|---|
| 2026.08.12 | ₩5,780 | ₩5,790 | ₩5,450 | ₩5,500 | -4.84% | 65.8만 |
|---|
| 2026.08.11 | ₩5,570 | ₩5,780 | ₩5,570 | ₩5,670 | +1.80% | 89.9만 |
|---|
| 2026.08.10 | ₩5,570 | ₩5,600 | ₩5,230 | ₩5,570 | 0.00% | 85.7만 |
|---|
| 2026.08.07 | ₩5,380 | ₩5,580 | ₩5,290 | ₩5,560 | +3.35% | 80.7만 |
|---|
| 2026.08.06 | ₩5,160 | ₩5,420 | ₩5,140 | ₩5,380 | +4.26% | 65만 |
|---|
| 2026.08.05 | ₩5,180 | ₩5,320 | ₩5,070 | ₩5,140 | -0.77% | 37.6만 |
|---|
| 2026.08.04 | ₩4,980 | ₩5,200 | ₩4,980 | ₩5,190 | +4.22% | 30.9만 |
|---|
| 2026.08.03 | ₩5,410 | ₩5,540 | ₩4,980 | ₩4,980 | -7.95% | 68만 |
|---|
| 2026.07.31 | ₩5,420 | ₩5,430 | ₩5,210 | ₩5,410 | -0.18% | 81.4만 |
|---|
| 2026.07.30 | ₩4,900 | ₩5,550 | ₩4,900 | ₩5,430 | +10.82% | 223.9만 |
|---|
| 2026.07.29 | ₩4,805 | ₩4,890 | ₩4,610 | ₩4,770 | -0.73% | 61.9만 |
|---|
| 2026.07.28 | ₩5,000 | ₩5,030 | ₩4,790 | ₩4,805 | -3.90% | 45.3만 |
|---|
| 2026.07.27 | ₩4,860 | ₩5,210 | ₩4,775 | ₩5,000 | +2.88% | 74.5만 |
|---|
| 2026.07.24 | ₩4,740 | ₩4,940 | ₩4,700 | ₩4,855 | +2.43% | 67.1만 |
|---|
| 2026.07.23 | ₩4,405 | ₩4,725 | ₩4,405 | ₩4,710 | +6.92% | 56.1만 |
|---|
| 2026.07.22 | ₩4,370 | ₩4,450 | ₩4,370 | ₩4,395 | +0.57% | 12.1만 |
|---|
| 2026.07.21 | ₩4,330 | ₩4,500 | ₩4,330 | ₩4,390 | +1.39% | 32.4만 |
|---|
| 2026.07.20 | ₩4,350 | ₩4,545 | ₩4,295 | ₩4,430 | +1.84% | 52만 |
|---|
| 2026.07.16 | ₩4,225 | ₩4,410 | ₩4,150 | ₩4,375 | +3.55% | 69만 |
|---|
| 2026.07.15 | ₩4,335 | ₩4,400 | ₩4,200 | ₩4,220 | -2.65% | 63.4만 |
|---|
| 2026.07.14 | ₩4,395 | ₩4,395 | ₩4,275 | ₩4,330 | -1.48% | 40.3만 |
|---|
| 2026.07.13 | ₩4,450 | ₩4,515 | ₩4,365 | ₩4,395 | -1.24% | 38.5만 |
|---|
| 2026.07.10 | ₩4,575 | ₩4,600 | ₩4,355 | ₩4,445 | -2.84% | 86.6만 |
|---|
| 2026.07.09 | ₩4,580 | ₩4,580 | ₩4,480 | ₩4,500 | -1.75% | 24.5만 |
|---|
| 2026.07.08 | ₩4,605 | ₩4,620 | ₩4,485 | ₩4,580 | -0.54% | 42.2만 |
|---|
| 2026.07.07 | ₩4,560 | ₩4,650 | ₩4,505 | ₩4,605 | +0.99% | 27만 |
|---|
| 2026.07.06 | ₩4,425 | ₩4,575 | ₩4,425 | ₩4,530 | +2.37% | 23.3만 |
|---|
| 2026.07.03 | ₩4,320 | ₩4,440 | ₩4,285 | ₩4,425 | +2.43% | 24.4만 |
|---|
| 2026.07.02 | ₩4,340 | ₩4,375 | ₩4,210 | ₩4,320 | -0.46% | 37.2만 |
|---|
| 2026.07.01 | ₩4,360 | ₩4,425 | ₩4,305 | ₩4,345 | -0.34% | 23.2만 |
|---|
| 2026.06.30 | ₩4,465 | ₩4,475 | ₩4,305 | ₩4,355 | -2.46% | 36.7만 |
|---|
| 2026.06.29 | ₩4,270 | ₩4,470 | ₩4,250 | ₩4,465 | +4.57% | 28.8만 |
|---|
| 2026.06.26 | ₩4,390 | ₩4,390 | ₩4,250 | ₩4,310 | -1.82% | 52.8만 |
|---|
| 2026.06.25 | ₩4,440 | ₩4,495 | ₩4,380 | ₩4,385 | -1.24% | 33만 |
|---|
| 2026.06.24 | ₩4,415 | ₩4,520 | ₩4,390 | ₩4,480 | +1.47% | 24.1만 |
|---|
| 2026.06.23 | ₩4,510 | ₩4,645 | ₩4,410 | ₩4,420 | -2.00% | 36.7만 |
|---|
| 2026.06.22 | ₩4,490 | ₩4,640 | ₩4,490 | ₩4,510 | +0.45% | 22만 |
|---|
| 2026.06.19 | ₩4,585 | ₩4,600 | ₩4,460 | ₩4,490 | -2.07% | 34.8만 |
|---|
| 2026.06.18 | ₩4,710 | ₩4,720 | ₩4,585 | ₩4,585 | -2.65% | 23.6만 |
|---|
| 2026.06.17 | ₩4,715 | ₩4,840 | ₩4,690 | ₩4,710 | -0.11% | 40.1만 |
|---|
| 2026.06.16 | ₩4,900 | ₩4,935 | ₩4,705 | ₩4,730 | -3.47% | 36.2만 |
|---|
| 2026.06.15 | ₩4,550 | ₩4,935 | ₩4,545 | ₩4,900 | +7.69% | 71.8만 |
|---|
| 2026.06.12 | ₩4,475 | ₩4,535 | ₩4,425 | ₩4,505 | +0.67% | 43만 |
|---|
| 2026.06.11 | ₩4,380 | ₩4,500 | ₩4,345 | ₩4,430 | +1.14% | 24.5만 |
|---|
| 2026.06.10 | ₩4,335 | ₩4,460 | ₩4,315 | ₩4,425 | +2.08% | 13 |
|---|
| 2026.06.09 | ₩4,320 | ₩4,410 | ₩4,275 | ₩4,345 | +0.58% | 32.8만 |
|---|
| 2026.06.08 | ₩4,475 | ₩4,490 | ₩4,300 | ₩4,305 | -3.80% | 40.7만 |
|---|
| 2026.06.05 | ₩4,315 | ₩4,540 | ₩4,315 | ₩4,490 | +4.06% | 34.9만 |
|---|
| 2026.06.04 | ₩4,405 | ₩4,430 | ₩4,310 | ₩4,410 | +0.11% | 30.8만 |
|---|
| 2026.06.02 | ₩4,430 | ₩4,430 | ₩4,305 | ₩4,400 | -0.68% | 61만 |
|---|
| 2026.06.01 | ₩4,560 | ₩4,575 | ₩4,420 | ₩4,435 | -2.74% | 70.4만 |
|---|
| 2026.05.29 | ₩4,560 | ₩4,645 | ₩4,490 | ₩4,560 | 0.00% | 43.7만 |
|---|
| 2026.05.28 | ₩4,570 | ₩4,610 | ₩4,500 | ₩4,560 | -0.22% | 46.8만 |
|---|
| 2026.05.27 | ₩4,670 | ₩4,690 | ₩4,550 | ₩4,570 | -2.14% | 57.1만 |
|---|
| 2026.05.26 | ₩4,760 | ₩4,780 | ₩4,590 | ₩4,660 | -2.10% | 75.1만 |
|---|
| 2026.05.22 | ₩4,745 | ₩4,865 | ₩4,740 | ₩4,750 | +0.11% | 46.2만 |
|---|
| 2026.05.21 | ₩4,740 | ₩4,820 | ₩4,735 | ₩4,740 | 0.00% | 27.2만 |
|---|
| 2026.05.20 | ₩4,900 | ₩4,900 | ₩4,690 | ₩4,720 | -3.67% | 71.3만 |
|---|
| 2026.05.19 | ₩4,915 | ₩5,120 | ₩4,845 | ₩4,860 | -1.12% | 54.3만 |
|---|
| 2026.05.18 | ₩4,900 | ₩5,000 | ₩4,770 | ₩4,915 | +0.31% | 43.6만 |
|---|
| 2026.05.15 | ₩4,970 | ₩5,040 | ₩4,825 | ₩4,900 | -1.41% | 61.9만 |
|---|
| 2026.05.14 | ₩4,870 | ₩4,985 | ₩4,865 | ₩4,970 | +2.05% | 37.2만 |
|---|
| 2026.05.13 | ₩4,865 | ₩4,985 | ₩4,855 | ₩4,875 | +0.21% | 54.2만 |
|---|
| 2026.05.12 | ₩4,865 | ₩5,170 | ₩4,825 | ₩5,040 | +3.60% | 127.8만 |
|---|
| 2026.05.11 | ₩4,990 | ₩5,030 | ₩4,840 | ₩4,860 | -2.61% | 80.8만 |
|---|
| 2026.05.08 | ₩4,815 | ₩5,050 | ₩4,770 | ₩4,990 | +3.63% | 70.2만 |
|---|
| 2026.05.07 | ₩4,780 | ₩4,910 | ₩4,780 | ₩4,815 | +0.73% | 42.1만 |
|---|
| 2026.05.06 | ₩4,965 | ₩4,965 | ₩4,770 | ₩4,780 | -3.73% | 72.5만 |
|---|
| 2026.05.04 | ₩4,945 | ₩5,060 | ₩4,945 | ₩4,965 | +0.40% | 50.2만 |
|---|
| 2026.04.30 | ₩4,885 | ₩5,000 | ₩4,840 | ₩4,935 | +1.02% | 31.8만 |
|---|
| 2026.04.29 | ₩4,895 | ₩4,910 | ₩4,850 | ₩4,885 | -0.20% | 22.6만 |
|---|
| 2026.04.28 | ₩4,980 | ₩5,010 | ₩4,880 | ₩4,895 | -1.71% | 23.5만 |
|---|
| 2026.04.27 | ₩4,955 | ₩4,985 | ₩4,900 | ₩4,940 | -0.30% | 38.3만 |
|---|
| 2026.04.24 | ₩4,875 | ₩5,000 | ₩4,875 | ₩4,955 | +1.64% | 29.7만 |
|---|
| 2026.04.23 | ₩4,900 | ₩4,945 | ₩4,845 | ₩4,875 | -0.51% | 34.1만 |
|---|
| 2026.04.22 | ₩4,915 | ₩4,950 | ₩4,850 | ₩4,900 | -0.31% | 21만 |
|---|
| 2026.04.21 | ₩4,870 | ₩5,030 | ₩4,870 | ₩4,910 | +0.82% | 51.6만 |
|---|
| 2026.04.20 | ₩4,855 | ₩4,895 | ₩4,805 | ₩4,870 | +0.31% | 28.1만 |
|---|
| 2026.04.17 | ₩4,875 | ₩4,885 | ₩4,815 | ₩4,855 | -0.41% | 33.9만 |
|---|
| 2026.04.16 | ₩4,750 | ₩4,900 | ₩4,750 | ₩4,875 | +2.63% | 35.6만 |
|---|
| 2026.04.15 | ₩4,740 | ₩4,780 | ₩4,700 | ₩4,750 | +0.21% | 33.3만 |
|---|
| 2026.04.14 | ₩4,805 | ₩4,865 | ₩4,710 | ₩4,730 | -1.56% | 39.3만 |
|---|
| 2026.04.13 | ₩4,725 | ₩4,855 | ₩4,660 | ₩4,800 | +1.59% | 32만 |
|---|
| 2026.04.10 | ₩4,690 | ₩4,740 | ₩4,660 | ₩4,730 | +0.85% | 27만 |
|---|
| 2026.04.09 | ₩4,750 | ₩4,750 | ₩4,640 | ₩4,665 | -1.79% | 24.1만 |
|---|
| 2026.04.08 | ₩4,680 | ₩4,760 | ₩4,670 | ₩4,760 | +1.71% | 38.2만 |
|---|
| 2026.04.07 | ₩4,700 | ₩4,730 | ₩4,600 | ₩4,610 | -1.91% | 29.2만 |
|---|
| 2026.04.06 | ₩4,680 | ₩4,750 | ₩4,655 | ₩4,660 | -0.43% | 21.3만 |
|---|
| 2026.04.03 | ₩4,750 | ₩4,770 | ₩4,660 | ₩4,675 | -1.58% | 22.3만 |
|---|
| 2026.04.02 | ₩4,935 | ₩5,030 | ₩4,665 | ₩4,690 | -4.96% | 58.6만 |
|---|
| 2026.04.01 | ₩4,810 | ₩4,950 | ₩4,810 | ₩4,905 | +1.98% | 47.2만 |
|---|
| 2026.03.31 | ₩4,580 | ₩4,950 | ₩4,575 | ₩4,805 | +4.91% | 75만 |
|---|
| 2026.03.30 | ₩4,715 | ₩4,715 | ₩4,575 | ₩4,615 | -2.12% | 56.7만 |
|---|
| 2026.03.27 | ₩4,800 | ₩4,800 | ₩4,550 | ₩4,765 | -0.73% | 99.4만 |
|---|
| 2026.03.26 | ₩4,855 | ₩4,870 | ₩4,790 | ₩4,805 | -1.03% | 31.7만 |
|---|
| 2026.03.25 | ₩4,855 | ₩4,910 | ₩4,710 | ₩4,850 | -0.10% | 71만 |
|---|
| 2026.03.24 | ₩4,840 | ₩4,950 | ₩4,835 | ₩4,950 | +2.27% | 27.5만 |
|---|
| 2026.03.23 | ₩4,950 | ₩4,955 | ₩4,790 | ₩4,820 | -2.63% | 42.3만 |
|---|
| 2026.03.20 | ₩4,820 | ₩4,985 | ₩4,815 | ₩4,985 | +3.42% | 38.9만 |
|---|
| 2026.03.19 | ₩4,860 | ₩4,905 | ₩4,710 | ₩4,820 | -0.82% | 45.1만 |
|---|
| 2026.03.18 | ₩5,050 | ₩5,070 | ₩4,935 | ₩4,955 | -1.88% | 38.8만 |
|---|
| 2026.03.17 | ₩4,900 | ₩5,050 | ₩4,900 | ₩5,000 | +2.04% | 35.3만 |
|---|
| 2026.03.16 | ₩4,900 | ₩4,950 | ₩4,810 | ₩4,895 | -0.10% | 40만 |
|---|
| 2026.03.13 | ₩4,930 | ₩4,955 | ₩4,690 | ₩4,920 | -0.20% | 24.9만 |
|---|
| 2026.03.12 | ₩4,880 | ₩5,040 | ₩4,845 | ₩4,930 | +1.02% | 39.2만 |
|---|
| 2026.03.11 | ₩4,725 | ₩5,040 | ₩4,715 | ₩4,880 | +3.28% | 67.6만 |
|---|
| 2026.03.10 | ₩4,835 | ₩4,970 | ₩4,655 | ₩4,665 | -3.52% | 120.4만 |
|---|
| 2026.03.09 | ₩4,890 | ₩4,890 | ₩4,700 | ₩4,830 | -1.23% | 87.1만 |
|---|
| 2026.03.06 | ₩5,030 | ₩5,080 | ₩4,880 | ₩5,030 | 0.00% | 60.2만 |
|---|
| 2026.03.05 | ₩5,020 | ₩5,190 | ₩5,000 | ₩5,100 | +1.59% | 80.4만 |
|---|
| 2026.03.04 | ₩5,050 | ₩5,130 | ₩4,800 | ₩4,850 | -3.96% | 140.3만 |
|---|
| 2026.03.03 | ₩5,470 | ₩5,470 | ₩5,220 | ₩5,220 | -4.57% | 103.2만 |
|---|
| 2026.02.27 | ₩5,600 | ₩5,610 | ₩5,490 | ₩5,540 | -1.07% | 56.5만 |
|---|
| 2026.02.26 | ₩5,740 | ₩5,770 | ₩5,600 | ₩5,610 | -2.26% | 70.9만 |
|---|
| 2026.02.25 | ₩5,890 | ₩5,890 | ₩5,680 | ₩5,730 | -2.72% | 104만 |
|---|
| 2026.02.24 | ₩5,980 | ₩5,990 | ₩5,860 | ₩5,890 | -1.51% | 43.5만 |
|---|
| 2026.02.23 | ₩5,910 | ₩6,000 | ₩5,815 | ₩5,980 | +1.18% | 52.6만 |
|---|
| 2026.02.20 | ₩6,000 | ₩6,070 | ₩5,890 | ₩5,910 | -1.50% | 60.5만 |
|---|
| 2026.02.19 | ₩5,980 | ₩6,080 | ₩5,950 | ₩5,980 | 0.00% | 49.8만 |
|---|
| 2026.02.13 | ₩6,080 | ₩6,090 | ₩5,890 | ₩5,960 | -1.97% | 70.4만 |
|---|
| 2026.02.12 | ₩6,090 | ₩6,100 | ₩6,000 | ₩6,090 | 0.00% | 35.3만 |
|---|
| 2026.02.11 | ₩6,090 | ₩6,170 | ₩6,060 | ₩6,090 | 0.00% | 42.7만 |
|---|
| 2026.02.10 | ₩6,090 | ₩6,170 | ₩5,980 | ₩6,090 | 0.00% | 73.3만 |
|---|
| 2026.02.09 | ₩5,950 | ₩6,060 | ₩5,950 | ₩6,040 | +1.51% | 56.3만 |
|---|
| 2026.02.06 | ₩5,900 | ₩5,990 | ₩5,760 | ₩5,930 | +0.51% | 46.5만 |
|---|
| 2026.02.05 | ₩5,840 | ₩6,080 | ₩5,800 | ₩5,940 | +1.71% | 88.8만 |
|---|
| 2026.02.04 | ₩6,000 | ₩6,210 | ₩5,750 | ₩5,850 | -2.50% | 118.3만 |
|---|
| 2026.02.03 | ₩5,990 | ₩6,080 | ₩5,900 | ₩5,980 | -0.17% | 39.3만 |
|---|
| 2026.02.02 | ₩6,030 | ₩6,030 | ₩5,780 | ₩5,880 | -2.49% | 88만 |
|---|
| 2026.01.30 | ₩6,080 | ₩6,120 | ₩5,980 | ₩6,050 | -0.49% | 50.7만 |
|---|
| 2026.01.29 | ₩6,100 | ₩6,150 | ₩5,940 | ₩6,080 | -0.33% | 70.4만 |
|---|
| 2026.01.28 | ₩6,080 | ₩6,130 | ₩6,010 | ₩6,100 | +0.33% | 41.6만 |
|---|
| 2026.01.27 | ₩6,170 | ₩6,190 | ₩6,020 | ₩6,080 | -1.46% | 43.4만 |
|---|
| 2026.01.26 | ₩6,220 | ₩6,300 | ₩6,100 | ₩6,170 | -0.80% | 58.2만 |
|---|
| 2026.01.23 | ₩6,250 | ₩6,270 | ₩6,120 | ₩6,200 | -0.80% | 45.4만 |
|---|
| 2026.01.22 | ₩6,150 | ₩6,330 | ₩6,000 | ₩6,180 | +0.49% | 53.4만 |
|---|
| 2026.01.21 | ₩6,040 | ₩6,150 | ₩5,920 | ₩6,140 | +1.66% | 62.1만 |
|---|
| 2026.01.20 | ₩5,990 | ₩6,090 | ₩5,960 | ₩6,030 | +0.67% | 34.1만 |
|---|
| 2026.01.19 | ₩6,020 | ₩6,050 | ₩5,870 | ₩5,990 | -0.50% | 73.4만 |
|---|
| 2026.01.16 | ₩6,100 | ₩6,200 | ₩5,980 | ₩6,020 | -1.31% | 53.5만 |
|---|
| 2026.01.15 | ₩6,140 | ₩6,150 | ₩6,010 | ₩6,110 | -0.49% | 41.4만 |
|---|
| 2026.01.14 | ₩6,120 | ₩6,250 | ₩6,040 | ₩6,140 | +0.33% | 48만 |
|---|
| 2026.01.13 | ₩5,920 | ₩6,170 | ₩5,870 | ₩6,120 | +3.38% | 88.3만 |
|---|
| 2026.01.12 | ₩5,830 | ₩6,050 | ₩5,810 | ₩5,920 | +1.54% | 49.2만 |
|---|
| 2026.01.09 | ₩5,850 | ₩5,900 | ₩5,740 | ₩5,820 | -0.51% | 26만 |
|---|
| 2026.01.08 | ₩5,780 | ₩5,890 | ₩5,690 | ₩5,820 | +0.69% | 29.7만 |
|---|
| 2026.01.07 | ₩5,730 | ₩5,820 | ₩5,620 | ₩5,780 | +0.87% | 47.8만 |
|---|
| 2026.01.06 | ₩5,810 | ₩5,890 | ₩5,740 | ₩5,760 | -0.86% | 30.1만 |
|---|
| 2026.01.05 | ₩5,830 | ₩5,930 | ₩5,770 | ₩5,810 | -0.34% | 41.9만 |
|---|
| 2026.01.02 | ₩5,960 | ₩6,000 | ₩5,800 | ₩5,820 | -2.35% | 44.9만 |
|---|
| 2025.12.30 | ₩5,940 | ₩6,000 | ₩5,780 | ₩5,950 | +0.17% | 34.5만 |
|---|
| 2025.12.29 | ₩5,990 | ₩6,050 | ₩5,950 | ₩6,000 | +0.17% | 41.8만 |
|---|
| 2025.12.26 | ₩6,020 | ₩6,190 | ₩5,950 | ₩5,990 | -0.50% | 44.6만 |
|---|
| 2025.12.24 | ₩6,030 | ₩6,060 | ₩5,990 | ₩6,020 | -0.17% | 20.7만 |
|---|
| 2025.12.23 | ₩6,100 | ₩6,180 | ₩5,990 | ₩6,030 | -1.15% | 48.4만 |
|---|
| 2025.12.22 | ₩6,020 | ₩6,100 | ₩5,910 | ₩6,070 | +0.83% | 31만 |
|---|
| 2025.12.19 | ₩5,990 | ₩6,190 | ₩5,990 | ₩6,100 | +1.84% | 47만 |
|---|
| 2025.12.18 | ₩5,960 | ₩6,040 | ₩5,830 | ₩5,990 | +0.50% | 34만 |
|---|
| 2025.12.17 | ₩6,050 | ₩6,130 | ₩5,900 | ₩5,960 | -1.49% | 61.9만 |
|---|
| 2025.12.16 | ₩6,110 | ₩6,160 | ₩6,000 | ₩6,050 | -0.98% | 55.6만 |
|---|
| 2025.12.15 | ₩6,250 | ₩6,250 | ₩5,980 | ₩6,120 | -2.08% | 66.8만 |
|---|
| 2025.12.12 | ₩6,150 | ₩6,270 | ₩6,080 | ₩6,250 | +1.63% | 76.9만 |
|---|
| 2025.12.11 | ₩5,770 | ₩6,240 | ₩5,770 | ₩6,130 | +6.24% | 147만 |
|---|
| 2025.12.10 | ₩5,700 | ₩5,820 | ₩5,670 | ₩5,730 | +0.53% | 55.5만 |
|---|
| 2025.12.09 | ₩5,550 | ₩5,710 | ₩5,540 | ₩5,690 | +2.52% | 38.4만 |
|---|
| 2025.12.08 | ₩5,560 | ₩5,630 | ₩5,480 | ₩5,580 | +0.36% | 52.9만 |
|---|
| 2025.12.05 | ₩5,540 | ₩5,610 | ₩5,420 | ₩5,510 | -0.54% | 67.8만 |
|---|
| 2025.12.04 | ₩5,670 | ₩5,700 | ₩5,490 | ₩5,540 | -2.29% | 109.7만 |
|---|
| 2025.12.03 | ₩6,600 | ₩6,600 | ₩5,700 | ₩5,710 | -13.48% | 348.2만 |
|---|
| 2025.12.02 | ₩6,040 | ₩6,660 | ₩6,010 | ₩6,570 | +8.77% | 328.6만 |
|---|
| 2025.12.01 | ₩5,740 | ₩6,070 | ₩5,740 | ₩6,030 | +5.05% | 188.6만 |
|---|
| 2025.11.28 | ₩5,640 | ₩5,740 | ₩5,570 | ₩5,720 | +1.42% | 40.9만 |
|---|
| 2025.11.27 | ₩5,610 | ₩5,730 | ₩5,590 | ₩5,670 | +1.07% | 75.6만 |
|---|
| 2025.11.26 | ₩5,550 | ₩5,650 | ₩5,480 | ₩5,610 | +1.08% | 47.6만 |
|---|
| 2025.11.25 | ₩5,570 | ₩5,670 | ₩5,500 | ₩5,540 | -0.54% | 43.8만 |
|---|
| 2025.11.24 | ₩5,620 | ₩5,830 | ₩5,480 | ₩5,550 | -1.25% | 89.5만 |
|---|
| 2025.11.21 | ₩5,600 | ₩5,690 | ₩5,470 | ₩5,620 | +0.36% | 74.8만 |
|---|
| 2025.11.20 | ₩5,520 | ₩5,600 | ₩5,420 | ₩5,600 | +1.45% | 73.8만 |
|---|
| 2025.11.19 | ₩5,350 | ₩5,590 | ₩5,300 | ₩5,520 | +3.18% | 85.8만 |
|---|
| 2025.11.18 | ₩5,410 | ₩5,500 | ₩5,330 | ₩5,340 | -1.29% | 61.1만 |
|---|
| 2025.11.17 | ₩5,240 | ₩5,460 | ₩5,220 | ₩5,410 | +3.24% | 91.1만 |
|---|
| 2025.11.14 | ₩5,030 | ₩5,350 | ₩5,020 | ₩5,230 | +3.98% | 113.4만 |
|---|
| 2025.11.13 | ₩4,985 | ₩5,100 | ₩4,965 | ₩5,030 | +0.90% | 30.5만 |
|---|
| 2025.11.12 | ₩4,935 | ₩4,995 | ₩4,905 | ₩4,985 | +1.01% | 15.1만 |
|---|
| 2025.11.11 | ₩5,000 | ₩5,060 | ₩4,915 | ₩4,940 | -1.20% | 20.6만 |
|---|
| 2025.11.10 | ₩4,825 | ₩5,030 | ₩4,820 | ₩5,000 | +3.63% | 38.4만 |
|---|
| 2025.11.07 | ₩4,915 | ₩4,915 | ₩4,760 | ₩4,815 | -2.03% | 33.6만 |
|---|
| 2025.11.06 | ₩4,865 | ₩4,915 | ₩4,825 | ₩4,850 | -0.31% | 22.7만 |
|---|
| 2025.11.05 | ₩4,855 | ₩4,915 | ₩4,740 | ₩4,865 | +0.21% | 45.8만 |
|---|
| 2025.11.04 | ₩4,910 | ₩4,920 | ₩4,850 | ₩4,855 | -1.12% | 40.8만 |
|---|
| 2025.11.03 | ₩4,995 | ₩5,030 | ₩4,900 | ₩4,910 | -1.70% | 54.1만 |
|---|
| 2025.10.31 | ₩4,995 | ₩5,040 | ₩4,965 | ₩4,995 | 0.00% | 27.7만 |
|---|
| 2025.10.30 | ₩5,040 | ₩5,100 | ₩4,950 | ₩4,995 | -0.89% | 48.9만 |
|---|
| 2025.10.29 | ₩5,090 | ₩5,130 | ₩5,030 | ₩5,040 | -0.98% | 40.5만 |
|---|
| 2025.10.28 | ₩5,130 | ₩5,190 | ₩5,100 | ₩5,130 | 0.00% | 22.2만 |
|---|
| 2025.10.27 | ₩5,040 | ₩5,160 | ₩5,040 | ₩5,130 | +1.79% | 26.6만 |
|---|
| 2025.10.24 | ₩5,070 | ₩5,120 | ₩5,050 | ₩5,080 | +0.20% | 19.3만 |
|---|
| 2025.10.23 | ₩5,110 | ₩5,190 | ₩5,050 | ₩5,100 | -0.20% | 22만 |
|---|
| 2025.10.22 | ₩5,070 | ₩5,110 | ₩5,030 | ₩5,110 | +0.79% | 19.2만 |
|---|
| 2025.10.21 | ₩5,130 | ₩5,130 | ₩5,000 | ₩5,070 | -1.17% | 32.4만 |
|---|
| 2025.10.20 | ₩5,000 | ₩5,200 | ₩5,000 | ₩5,130 | +2.60% | 30.9만 |
|---|
| 2025.10.17 | ₩5,060 | ₩5,060 | ₩4,990 | ₩5,020 | -0.79% | 31.6만 |
|---|
| 2025.10.16 | ₩5,160 | ₩5,170 | ₩5,040 | ₩5,060 | -1.94% | 28.7만 |
|---|
| 2025.10.15 | ₩5,300 | ₩5,300 | ₩5,120 | ₩5,160 | -2.64% | 27만 |
|---|
| 2025.10.14 | ₩5,220 | ₩5,460 | ₩5,170 | ₩5,190 | -0.57% | 71.9만 |
|---|
| 2025.10.13 | ₩5,020 | ₩5,320 | ₩4,950 | ₩5,290 | +5.38% | 83.9만 |
|---|
| 2025.10.10 | ₩4,995 | ₩5,040 | ₩4,945 | ₩4,950 | -0.90% | 41.7만 |
|---|