시장 데이터를 불러오는 중
전체 종목
모두투어 과거 주가
Modetour · 080160.KQ · KOSDAQ
주요 제품·사업: 항공권판매수수료,해외여행알선
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Modetour · 080160.KQ · KOSDAQ
주요 제품·사업: 항공권판매수수료,해외여행알선
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩7,970 | ₩8,120 | ₩7,890 | ₩7,930 | -0.50% | 3.8만 |
| 2026.10.07 | ₩8,160 | ₩8,190 | ₩7,970 | ₩7,970 | -2.33% | 4만 |
| 2026.10.06 | ₩8,170 | ₩8,220 | ₩8,060 | ₩8,090 | -0.98% | 4.4만 |
| 2026.10.02 | ₩8,250 | ₩8,400 | ₩8,150 | ₩8,160 | -1.09% | 4.8만 |
| 2026.10.01 | ₩8,230 | ₩8,400 | ₩8,160 | ₩8,310 | +0.97% | 2.1만 |
| 2026.09.30 | ₩8,330 | ₩8,500 | ₩8,210 | ₩8,210 | -1.44% | 4.1만 |
| 2026.09.29 | ₩8,310 | ₩8,470 | ₩8,250 | ₩8,300 | -0.12% | 3.9만 |
| 2026.09.28 | ₩8,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,260 |
| ₩8,410 |
| +1.33% |
| 4.5만 |
| 2026.09.23 | ₩8,380 | ₩8,480 | ₩8,250 | ₩8,310 | -0.84% | 5.3만 |
|---|
| 2026.09.22 | ₩8,630 | ₩8,690 | ₩8,250 | ₩8,380 | -2.90% | 13만 |
|---|
| 2026.09.21 | ₩8,920 | ₩8,980 | ₩8,650 | ₩8,710 | -2.35% | 5.3만 |
|---|
| 2026.09.18 | ₩9,570 | ₩9,590 | ₩8,920 | ₩8,920 | -6.79% | 50.5만 |
|---|
| 2026.09.17 | ₩9,500 | ₩9,680 | ₩9,450 | ₩9,570 | +0.74% | 3.5만 |
|---|
| 2026.09.16 | ₩9,650 | ₩9,820 | ₩9,440 | ₩9,610 | -0.41% | 6.6만 |
|---|
| 2026.09.15 | ₩9,870 | ₩10,130 | ₩9,720 | ₩9,730 | -1.42% | 10만 |
|---|
| 2026.09.14 | ₩9,490 | ₩11,180 | ₩9,320 | ₩9,870 | +4.00% | 105만 |
|---|
| 2026.09.11 | ₩9,470 | ₩9,660 | ₩9,320 | ₩9,480 | +0.11% | 5만 |
|---|
| 2026.09.10 | ₩9,270 | ₩9,490 | ₩9,260 | ₩9,410 | +1.51% | 3.6만 |
|---|
| 2026.09.09 | ₩9,200 | ₩9,400 | ₩9,100 | ₩9,300 | +1.09% | 3.3만 |
|---|
| 2026.09.08 | ₩9,140 | ₩9,370 | ₩9,130 | ₩9,170 | +0.33% | 3.7만 |
|---|
| 2026.09.07 | ₩9,010 | ₩9,310 | ₩8,970 | ₩9,130 | +1.33% | 3.2만 |
|---|
| 2026.09.04 | ₩8,870 | ₩9,150 | ₩8,860 | ₩8,970 | +1.13% | 2.5만 |
|---|
| 2026.09.03 | ₩8,920 | ₩9,100 | ₩8,860 | ₩8,860 | -0.67% | 2.3만 |
|---|
| 2026.09.02 | ₩9,050 | ₩9,200 | ₩8,850 | ₩8,990 | -0.66% | 4.5만 |
|---|
| 2026.09.01 | ₩8,990 | ₩9,170 | ₩8,880 | ₩9,050 | +0.67% | 2.7만 |
|---|
| 2026.08.31 | ₩9,080 | ₩9,080 | ₩8,920 | ₩8,920 | -1.76% | 1.6만 |
|---|
| 2026.08.28 | ₩9,040 | ₩9,180 | ₩8,920 | ₩9,150 | +1.22% | 2.5만 |
|---|
| 2026.08.27 | ₩9,240 | ₩9,280 | ₩9,030 | ₩9,040 | -2.16% | 3.1만 |
|---|
| 2026.08.26 | ₩9,160 | ₩9,270 | ₩9,100 | ₩9,240 | +0.87% | 3.7만 |
|---|
| 2026.08.25 | ₩8,990 | ₩9,170 | ₩8,850 | ₩9,160 | +1.89% | 2.9만 |
|---|
| 2026.08.24 | ₩8,750 | ₩9,100 | ₩8,730 | ₩8,990 | +2.74% | 2.5만 |
|---|
| 2026.08.21 | ₩8,810 | ₩8,880 | ₩8,570 | ₩8,730 | -0.91% | 3.8만 |
|---|
| 2026.08.20 | ₩8,810 | ₩8,960 | ₩8,720 | ₩8,780 | -0.34% | 3.3만 |
|---|
| 2026.08.19 | ₩8,740 | ₩9,590 | ₩8,610 | ₩8,720 | -0.23% | 20.2만 |
|---|
| 2026.08.18 | ₩9,200 | ₩9,310 | ₩8,770 | ₩8,820 | -4.13% | 5.3만 |
|---|
| 2026.08.14 | ₩9,100 | ₩9,300 | ₩8,950 | ₩9,200 | +1.10% | 2.7만 |
|---|
| 2026.08.13 | ₩9,140 | ₩9,300 | ₩9,050 | ₩9,110 | -0.33% | 3만 |
|---|
| 2026.08.12 | ₩9,210 | ₩9,220 | ₩9,060 | ₩9,190 | -0.22% | 2.9만 |
|---|
| 2026.08.11 | ₩9,090 | ₩9,200 | ₩9,010 | ₩9,160 | +0.77% | 2.6만 |
|---|
| 2026.08.10 | ₩8,990 | ₩9,250 | ₩8,860 | ₩9,160 | +1.89% | 4.3만 |
|---|
| 2026.08.07 | ₩8,890 | ₩9,040 | ₩8,790 | ₩8,920 | +0.34% | 2.7만 |
|---|
| 2026.08.06 | ₩8,890 | ₩9,000 | ₩8,820 | ₩8,950 | +0.67% | 3.4만 |
|---|
| 2026.08.05 | ₩8,900 | ₩9,010 | ₩8,800 | ₩8,890 | -0.11% | 2.6만 |
|---|
| 2026.08.04 | ₩8,720 | ₩8,860 | ₩8,630 | ₩8,830 | +1.26% | 3만 |
|---|
| 2026.08.03 | ₩8,480 | ₩8,810 | ₩8,410 | ₩8,720 | +2.83% | 4.4만 |
|---|
| 2026.07.31 | ₩8,700 | ₩8,700 | ₩8,440 | ₩8,470 | -2.64% | 10.4만 |
|---|
| 2026.07.30 | ₩8,100 | ₩8,690 | ₩8,100 | ₩8,500 | +4.94% | 5만 |
|---|
| 2026.07.29 | ₩8,520 | ₩8,870 | ₩8,310 | ₩8,390 | -1.53% | 10.7만 |
|---|
| 2026.07.28 | ₩8,690 | ₩8,870 | ₩8,520 | ₩8,520 | -1.96% | 7.5만 |
|---|
| 2026.07.27 | ₩8,750 | ₩8,830 | ₩8,550 | ₩8,760 | +0.11% | 3.4만 |
|---|
| 2026.07.24 | ₩8,340 | ₩8,860 | ₩8,340 | ₩8,550 | +2.52% | 4.2만 |
|---|
| 2026.07.23 | ₩8,400 | ₩8,640 | ₩8,110 | ₩8,640 | +2.86% | 3.4만 |
|---|
| 2026.07.22 | ₩8,250 | ₩8,360 | ₩8,170 | ₩8,290 | +0.48% | 2.4만 |
|---|
| 2026.07.21 | ₩8,170 | ₩8,180 | ₩8,020 | ₩8,150 | -0.24% | 3.7만 |
|---|
| 2026.07.20 | ₩8,290 | ₩8,330 | ₩8,090 | ₩8,170 | -1.45% | 1.8만 |
|---|
| 2026.07.16 | ₩8,250 | ₩8,300 | ₩8,050 | ₩8,290 | +0.48% | 2.4만 |
|---|
| 2026.07.15 | ₩8,340 | ₩8,430 | ₩8,160 | ₩8,300 | -0.48% | 3만 |
|---|
| 2026.07.14 | ₩8,450 | ₩8,450 | ₩8,210 | ₩8,210 | -2.84% | 4만 |
|---|
| 2026.07.13 | ₩8,430 | ₩8,650 | ₩8,320 | ₩8,450 | +0.24% | 5.7만 |
|---|
| 2026.07.10 | ₩8,190 | ₩8,500 | ₩8,190 | ₩8,350 | +1.95% | 3.9만 |
|---|
| 2026.07.09 | ₩8,210 | ₩8,420 | ₩8,000 | ₩8,180 | -0.37% | 5.4만 |
|---|
| 2026.07.08 | ₩8,120 | ₩8,750 | ₩8,120 | ₩8,250 | +1.60% | 4.8만 |
|---|
| 2026.07.07 | ₩8,350 | ₩8,490 | ₩8,260 | ₩8,330 | -0.24% | 3.4만 |
|---|
| 2026.07.06 | ₩8,300 | ₩8,500 | ₩8,240 | ₩8,410 | +1.33% | 2.6만 |
|---|
| 2026.07.03 | ₩8,300 | ₩8,390 | ₩8,120 | ₩8,340 | +0.48% | 3.4만 |
|---|
| 2026.07.02 | ₩8,510 | ₩8,620 | ₩8,230 | ₩8,290 | -2.59% | 7.4만 |
|---|
| 2026.07.01 | ₩8,600 | ₩8,600 | ₩8,110 | ₩8,470 | -1.51% | 2.9만 |
|---|
| 2026.06.30 | ₩8,650 | ₩8,690 | ₩8,320 | ₩8,410 | -2.77% | 3.5만 |
|---|
| 2026.06.29 | ₩8,090 | ₩8,640 | ₩7,690 | ₩8,640 | +6.80% | 3.5만 |
|---|
| 2026.06.26 | ₩8,160 | ₩8,200 | ₩7,920 | ₩8,090 | -0.86% | 7.9만 |
|---|
| 2026.06.25 | ₩8,290 | ₩8,500 | ₩8,150 | ₩8,170 | -1.45% | 6.1만 |
|---|
| 2026.06.24 | ₩8,540 | ₩8,580 | ₩7,880 | ₩8,280 | -3.04% | 7.4만 |
|---|
| 2026.06.23 | ₩8,740 | ₩8,770 | ₩8,370 | ₩8,380 | -4.12% | 9.1만 |
|---|
| 2026.06.22 | ₩8,990 | ₩9,010 | ₩8,630 | ₩8,740 | -2.78% | 6.9만 |
|---|
| 2026.06.19 | ₩9,170 | ₩9,220 | ₩8,860 | ₩9,040 | -1.42% | 7.9만 |
|---|
| 2026.06.18 | ₩9,660 | ₩9,660 | ₩9,210 | ₩9,250 | -4.24% | 5.2만 |
|---|
| 2026.06.17 | ₩9,620 | ₩9,800 | ₩9,590 | ₩9,660 | +0.42% | 5.3만 |
|---|
| 2026.06.16 | ₩9,900 | ₩9,900 | ₩9,560 | ₩9,600 | -3.03% | 6.8만 |
|---|
| 2026.06.15 | ₩9,400 | ₩9,910 | ₩9,400 | ₩9,630 | +2.45% | 8.1만 |
|---|
| 2026.06.12 | ₩9,160 | ₩9,320 | ₩8,910 | ₩9,170 | +0.11% | 4.1만 |
|---|
| 2026.06.11 | ₩8,880 | ₩8,970 | ₩8,810 | ₩8,890 | +0.11% | 2만 |
|---|
| 2026.06.10 | ₩8,960 | ₩9,000 | ₩8,730 | ₩8,900 | -0.67% | 1 |
|---|
| 2026.06.09 | ₩8,470 | ₩8,990 | ₩8,470 | ₩8,960 | +5.79% | 5만 |
|---|
| 2026.06.08 | ₩8,830 | ₩8,890 | ₩8,470 | ₩8,470 | -4.08% | 17.2만 |
|---|
| 2026.06.05 | ₩8,960 | ₩9,180 | ₩8,840 | ₩9,060 | +1.12% | 7만 |
|---|
| 2026.06.04 | ₩8,960 | ₩9,490 | ₩8,920 | ₩9,030 | +0.78% | 5.8만 |
|---|
| 2026.06.02 | ₩9,030 | ₩9,230 | ₩8,920 | ₩8,960 | -0.78% | 15.8만 |
|---|
| 2026.06.01 | ₩9,580 | ₩9,580 | ₩9,200 | ₩9,240 | -3.55% | 12만 |
|---|
| 2026.05.29 | ₩9,780 | ₩9,840 | ₩9,510 | ₩9,580 | -2.04% | 8.8만 |
|---|
| 2026.05.28 | ₩9,810 | ₩9,880 | ₩9,570 | ₩9,750 | -0.61% | 8.8만 |
|---|
| 2026.05.27 | ₩10,000 | ₩10,000 | ₩9,740 | ₩9,800 | -2.00% | 13.3만 |
|---|
| 2026.05.26 | ₩10,270 | ₩10,400 | ₩9,980 | ₩9,990 | -2.73% | 10.8만 |
|---|
| 2026.05.22 | ₩9,920 | ₩10,210 | ₩9,920 | ₩10,100 | +1.81% | 6.5만 |
|---|
| 2026.05.21 | ₩9,940 | ₩10,120 | ₩9,810 | ₩9,890 | -0.50% | 10.9만 |
|---|
| 2026.05.20 | ₩9,990 | ₩10,000 | ₩9,800 | ₩9,800 | -1.90% | 7.6만 |
|---|
| 2026.05.19 | ₩10,010 | ₩10,330 | ₩10,010 | ₩10,040 | +0.30% | 7.3만 |
|---|
| 2026.05.18 | ₩10,000 | ₩10,190 | ₩9,850 | ₩10,190 | +1.90% | 9.3만 |
|---|
| 2026.05.15 | ₩10,340 | ₩10,510 | ₩10,100 | ₩10,100 | -2.32% | 12.6만 |
|---|
| 2026.05.14 | ₩10,000 | ₩10,370 | ₩10,000 | ₩10,340 | +3.40% | 9.3만 |
|---|
| 2026.05.13 | ₩10,420 | ₩10,470 | ₩10,070 | ₩10,120 | -2.88% | 8.8만 |
|---|
| 2026.05.12 | ₩10,720 | ₩10,750 | ₩10,230 | ₩10,410 | -2.89% | 21.3만 |
|---|
| 2026.05.11 | ₩11,160 | ₩11,160 | ₩10,750 | ₩10,750 | -3.67% | 13.4만 |
|---|
| 2026.05.08 | ₩11,200 | ₩11,350 | ₩11,110 | ₩11,160 | -0.36% | 8.8만 |
|---|
| 2026.05.07 | ₩11,100 | ₩11,460 | ₩11,070 | ₩11,200 | +0.90% | 19.3만 |
|---|
| 2026.05.06 | ₩11,470 | ₩11,470 | ₩10,890 | ₩10,970 | -4.36% | 20.7만 |
|---|
| 2026.05.04 | ₩11,420 | ₩11,610 | ₩11,340 | ₩11,410 | -0.09% | 12.3만 |
|---|
| 2026.04.30 | ₩11,470 | ₩11,610 | ₩11,370 | ₩11,390 | -0.70% | 8만 |
|---|
| 2026.04.29 | ₩11,600 | ₩11,610 | ₩11,450 | ₩11,560 | -0.34% | 6.8만 |
|---|
| 2026.04.28 | ₩11,580 | ₩11,580 | ₩11,470 | ₩11,510 | -0.60% | 6.8만 |
|---|
| 2026.04.27 | ₩11,690 | ₩11,700 | ₩11,520 | ₩11,580 | -0.94% | 7.5만 |
|---|
| 2026.04.24 | ₩11,510 | ₩11,630 | ₩11,510 | ₩11,600 | +0.78% | 7.4만 |
|---|
| 2026.04.23 | ₩11,590 | ₩11,650 | ₩11,380 | ₩11,500 | -0.78% | 8.7만 |
|---|
| 2026.04.22 | ₩11,630 | ₩11,630 | ₩11,470 | ₩11,550 | -0.69% | 5.9만 |
|---|
| 2026.04.21 | ₩11,640 | ₩11,880 | ₩11,550 | ₩11,630 | -0.09% | 10.6만 |
|---|
| 2026.04.20 | ₩11,700 | ₩11,720 | ₩11,520 | ₩11,610 | -0.77% | 9.2만 |
|---|
| 2026.04.17 | ₩11,770 | ₩11,770 | ₩11,540 | ₩11,710 | -0.51% | 7.3만 |
|---|
| 2026.04.16 | ₩11,540 | ₩11,820 | ₩11,480 | ₩11,770 | +1.99% | 11.7만 |
|---|
| 2026.04.15 | ₩11,700 | ₩11,700 | ₩11,390 | ₩11,540 | -1.37% | 7.3만 |
|---|
| 2026.04.14 | ₩11,300 | ₩11,390 | ₩11,150 | ₩11,370 | +0.62% | 5.4만 |
|---|
| 2026.04.13 | ₩11,100 | ₩11,240 | ₩11,050 | ₩11,130 | +0.27% | 8.1만 |
|---|
| 2026.04.10 | ₩11,100 | ₩11,400 | ₩11,100 | ₩11,240 | +1.26% | 11만 |
|---|
| 2026.04.09 | ₩11,330 | ₩11,330 | ₩11,020 | ₩11,020 | -2.74% | 7.6만 |
|---|
| 2026.04.08 | ₩11,250 | ₩11,420 | ₩11,130 | ₩11,340 | +0.80% | 7.1만 |
|---|
| 2026.04.07 | ₩10,970 | ₩11,140 | ₩10,860 | ₩10,940 | -0.27% | 4.1만 |
|---|
| 2026.04.06 | ₩11,060 | ₩11,070 | ₩10,880 | ₩10,940 | -1.08% | 4.6만 |
|---|
| 2026.04.03 | ₩11,080 | ₩11,310 | ₩11,040 | ₩11,060 | -0.18% | 4.5만 |
|---|
| 2026.04.02 | ₩11,360 | ₩11,420 | ₩10,970 | ₩11,070 | -2.55% | 7.8만 |
|---|
| 2026.04.01 | ₩11,190 | ₩11,340 | ₩11,030 | ₩11,310 | +1.07% | 7.2만 |
|---|
| 2026.03.31 | ₩10,860 | ₩11,290 | ₩10,750 | ₩10,910 | +0.46% | 11.2만 |
|---|
| 2026.03.30 | ₩11,130 | ₩11,130 | ₩10,500 | ₩10,860 | -2.43% | 6.5만 |
|---|
| 2026.03.27 | ₩11,050 | ₩11,230 | ₩10,990 | ₩11,210 | +1.45% | 6.3만 |
|---|
| 2026.03.26 | ₩11,400 | ₩11,400 | ₩11,120 | ₩11,120 | -2.46% | 4.9만 |
|---|
| 2026.03.25 | ₩11,320 | ₩11,400 | ₩11,160 | ₩11,370 | +0.44% | 5만 |
|---|
| 2026.03.24 | ₩11,330 | ₩11,350 | ₩11,000 | ₩11,230 | -0.88% | 8만 |
|---|
| 2026.03.23 | ₩11,600 | ₩11,600 | ₩10,970 | ₩10,990 | -5.26% | 10.3만 |
|---|
| 2026.03.20 | ₩11,370 | ₩11,710 | ₩11,350 | ₩11,640 | +2.37% | 8.5만 |
|---|
| 2026.03.19 | ₩11,500 | ₩11,500 | ₩11,210 | ₩11,240 | -2.26% | 9.9만 |
|---|
| 2026.03.18 | ₩12,050 | ₩12,070 | ₩11,550 | ₩11,580 | -3.90% | 13.3만 |
|---|
| 2026.03.17 | ₩11,480 | ₩11,850 | ₩11,430 | ₩11,720 | +2.09% | 7.7만 |
|---|
| 2026.03.16 | ₩11,370 | ₩11,570 | ₩11,270 | ₩11,350 | -0.18% | 7.3만 |
|---|
| 2026.03.13 | ₩11,520 | ₩11,610 | ₩11,210 | ₩11,470 | -0.43% | 8.6만 |
|---|
| 2026.03.12 | ₩11,730 | ₩11,850 | ₩11,560 | ₩11,650 | -0.68% | 10.9만 |
|---|
| 2026.03.11 | ₩11,920 | ₩12,190 | ₩11,700 | ₩11,780 | -1.17% | 11.5만 |
|---|
| 2026.03.10 | ₩12,090 | ₩12,090 | ₩11,580 | ₩11,900 | -1.57% | 15.5만 |
|---|
| 2026.03.09 | ₩11,300 | ₩11,600 | ₩11,040 | ₩11,440 | +1.24% | 15만 |
|---|
| 2026.03.06 | ₩11,990 | ₩11,990 | ₩11,340 | ₩11,820 | -1.42% | 17.3만 |
|---|
| 2026.03.05 | ₩11,630 | ₩12,070 | ₩11,500 | ₩11,680 | +0.43% | 18.8만 |
|---|
| 2026.03.04 | ₩11,910 | ₩11,910 | ₩10,840 | ₩11,100 | -6.80% | 36.3만 |
|---|
| 2026.03.03 | ₩12,100 | ₩12,360 | ₩11,920 | ₩12,080 | -0.17% | 31.9만 |
|---|
| 2026.02.27 | ₩13,370 | ₩13,370 | ₩12,590 | ₩12,590 | -5.83% | 46.1만 |
|---|
| 2026.02.26 | ₩13,610 | ₩13,850 | ₩13,350 | ₩13,400 | -1.54% | 26만 |
|---|
| 2026.02.25 | ₩13,360 | ₩13,770 | ₩13,260 | ₩13,560 | +1.50% | 19.4만 |
|---|
| 2026.02.24 | ₩13,800 | ₩13,800 | ₩13,310 | ₩13,330 | -3.41% | 20.4만 |
|---|
| 2026.02.23 | ₩13,370 | ₩13,910 | ₩13,300 | ₩13,800 | +3.22% | 40.8만 |
|---|
| 2026.02.20 | ₩13,600 | ₩13,800 | ₩13,250 | ₩13,300 | -2.21% | 33.1만 |
|---|
| 2026.02.19 | ₩14,160 | ₩14,170 | ₩13,210 | ₩13,630 | -3.74% | 47.3만 |
|---|
| 2026.02.13 | ₩14,400 | ₩14,560 | ₩13,990 | ₩14,050 | -2.43% | 44만 |
|---|
| 2026.02.12 | ₩13,960 | ₩14,740 | ₩13,810 | ₩14,420 | +3.30% | 64.6만 |
|---|
| 2026.02.11 | ₩16,620 | ₩16,850 | ₩13,650 | ₩13,810 | -16.91% | 183.3만 |
|---|
| 2026.02.10 | ₩15,180 | ₩15,420 | ₩14,640 | ₩14,970 | -1.38% | 70.4만 |
|---|
| 2026.02.09 | ₩16,680 | ₩16,900 | ₩15,120 | ₩15,120 | -9.35% | 116.1만 |
|---|
| 2026.02.06 | ₩17,030 | ₩17,500 | ₩16,030 | ₩16,670 | -2.11% | 288.8만 |
|---|
| 2026.02.05 | ₩12,780 | ₩16,690 | ₩12,100 | ₩16,690 | +30.59% | 496.6만 |
|---|
| 2026.02.04 | ₩11,890 | ₩13,350 | ₩11,710 | ₩12,840 | +7.99% | 45.5만 |
|---|
| 2026.02.03 | ₩11,500 | ₩11,890 | ₩11,320 | ₩11,890 | +3.39% | 17만 |
|---|
| 2026.02.02 | ₩11,080 | ₩11,680 | ₩11,080 | ₩11,500 | +3.79% | 27만 |
|---|
| 2026.01.30 | ₩11,210 | ₩11,410 | ₩11,090 | ₩11,300 | +0.80% | 14.4만 |
|---|
| 2026.01.29 | ₩10,850 | ₩11,310 | ₩10,680 | ₩11,210 | +3.32% | 16.8만 |
|---|
| 2026.01.28 | ₩10,820 | ₩10,970 | ₩10,700 | ₩10,850 | +0.28% | 10.2만 |
|---|
| 2026.01.27 | ₩11,000 | ₩11,060 | ₩10,790 | ₩10,820 | -1.64% | 9.4만 |
|---|
| 2026.01.26 | ₩10,770 | ₩11,000 | ₩10,730 | ₩11,000 | +2.14% | 11.8만 |
|---|
| 2026.01.23 | ₩10,600 | ₩10,850 | ₩10,490 | ₩10,770 | +1.60% | 9.9만 |
|---|
| 2026.01.22 | ₩10,410 | ₩10,710 | ₩10,300 | ₩10,590 | +1.73% | 11.2만 |
|---|
| 2026.01.21 | ₩10,690 | ₩10,690 | ₩10,270 | ₩10,410 | -2.62% | 9.1만 |
|---|
| 2026.01.20 | ₩10,460 | ₩10,890 | ₩10,460 | ₩10,700 | +2.29% | 8.9만 |
|---|
| 2026.01.19 | ₩10,450 | ₩10,740 | ₩10,380 | ₩10,640 | +1.82% | 11.8만 |
|---|
| 2026.01.16 | ₩10,370 | ₩10,650 | ₩10,320 | ₩10,490 | +1.16% | 13.9만 |
|---|
| 2026.01.15 | ₩10,040 | ₩10,380 | ₩10,010 | ₩10,370 | +3.29% | 17.3만 |
|---|
| 2026.01.14 | ₩9,980 | ₩10,110 | ₩9,940 | ₩10,040 | +0.60% | 9만 |
|---|
| 2026.01.13 | ₩10,060 | ₩10,100 | ₩9,820 | ₩9,990 | -0.70% | 9.5만 |
|---|
| 2026.01.12 | ₩10,000 | ₩10,150 | ₩9,910 | ₩10,060 | +0.60% | 8.5만 |
|---|
| 2026.01.09 | ₩10,160 | ₩10,160 | ₩9,910 | ₩10,010 | -1.48% | 6.5만 |
|---|
| 2026.01.08 | ₩9,960 | ₩10,170 | ₩9,870 | ₩10,150 | +1.91% | 10.3만 |
|---|
| 2026.01.07 | ₩10,010 | ₩10,010 | ₩9,910 | ₩9,960 | -0.50% | 9.3만 |
|---|
| 2026.01.06 | ₩10,150 | ₩10,250 | ₩10,030 | ₩10,050 | -0.99% | 10.5만 |
|---|
| 2026.01.05 | ₩10,420 | ₩10,510 | ₩10,120 | ₩10,220 | -1.92% | 12만 |
|---|
| 2026.01.02 | ₩10,300 | ₩10,370 | ₩10,210 | ₩10,350 | +0.49% | 7.6만 |
|---|
| 2025.12.30 | ₩10,200 | ₩10,250 | ₩10,090 | ₩10,200 | 0.00% | 3만 |
|---|
| 2025.12.29 | ₩10,180 | ₩10,200 | ₩10,090 | ₩10,160 | -0.20% | 5만 |
|---|
| 2025.12.26 | ₩10,280 | ₩10,330 | ₩10,250 | ₩10,270 | -0.10% | 4.1만 |
|---|
| 2025.12.24 | ₩10,360 | ₩10,360 | ₩10,260 | ₩10,290 | -0.68% | 2.7만 |
|---|
| 2025.12.23 | ₩10,380 | ₩10,430 | ₩10,290 | ₩10,300 | -0.77% | 3.4만 |
|---|
| 2025.12.22 | ₩10,290 | ₩10,530 | ₩10,290 | ₩10,380 | +0.87% | 4.9만 |
|---|
| 2025.12.19 | ₩10,190 | ₩10,350 | ₩10,190 | ₩10,290 | +0.98% | 4.4만 |
|---|
| 2025.12.18 | ₩10,270 | ₩10,320 | ₩10,150 | ₩10,250 | -0.19% | 4.3만 |
|---|
| 2025.12.17 | ₩10,280 | ₩10,370 | ₩10,250 | ₩10,280 | 0.00% | 2만 |
|---|
| 2025.12.16 | ₩10,430 | ₩10,430 | ₩10,300 | ₩10,300 | -1.25% | 3.9만 |
|---|
| 2025.12.15 | ₩10,350 | ₩10,500 | ₩10,320 | ₩10,410 | +0.58% | 4.7만 |
|---|
| 2025.12.12 | ₩10,390 | ₩10,460 | ₩10,300 | ₩10,460 | +0.67% | 7.5만 |
|---|
| 2025.12.11 | ₩10,300 | ₩10,500 | ₩10,250 | ₩10,310 | +0.10% | 6.4만 |
|---|
| 2025.12.10 | ₩10,250 | ₩10,300 | ₩10,190 | ₩10,240 | -0.10% | 2.8만 |
|---|
| 2025.12.09 | ₩10,280 | ₩10,360 | ₩10,230 | ₩10,250 | -0.29% | 4.5만 |
|---|
| 2025.12.08 | ₩10,260 | ₩10,340 | ₩10,240 | ₩10,280 | +0.19% | 6.4만 |
|---|
| 2025.12.05 | ₩10,340 | ₩10,340 | ₩10,210 | ₩10,260 | -0.77% | 6.3만 |
|---|
| 2025.12.04 | ₩10,500 | ₩10,510 | ₩10,260 | ₩10,280 | -2.10% | 8.2만 |
|---|
| 2025.12.03 | ₩10,320 | ₩10,600 | ₩10,320 | ₩10,500 | +1.74% | 13.9만 |
|---|
| 2025.12.02 | ₩10,390 | ₩10,390 | ₩10,160 | ₩10,240 | -1.44% | 8.3만 |
|---|
| 2025.12.01 | ₩10,390 | ₩10,580 | ₩10,270 | ₩10,280 | -1.06% | 8만 |
|---|
| 2025.11.28 | ₩10,460 | ₩10,490 | ₩10,330 | ₩10,370 | -0.86% | 8.5만 |
|---|
| 2025.11.27 | ₩10,590 | ₩10,770 | ₩10,380 | ₩10,410 | -1.70% | 11.1만 |
|---|
| 2025.11.26 | ₩10,620 | ₩10,740 | ₩10,540 | ₩10,660 | +0.38% | 8.3만 |
|---|
| 2025.11.25 | ₩10,640 | ₩11,700 | ₩10,440 | ₩10,540 | -0.94% | 67만 |
|---|
| 2025.11.24 | ₩10,710 | ₩10,860 | ₩10,510 | ₩10,530 | -1.68% | 11.4만 |
|---|
| 2025.11.21 | ₩10,960 | ₩11,030 | ₩10,660 | ₩10,710 | -2.28% | 14.8만 |
|---|
| 2025.11.20 | ₩10,690 | ₩11,120 | ₩10,600 | ₩11,010 | +2.99% | 28.1만 |
|---|
| 2025.11.19 | ₩10,640 | ₩11,980 | ₩10,450 | ₩10,600 | -0.38% | 131.3만 |
|---|
| 2025.11.18 | ₩10,820 | ₩11,500 | ₩10,380 | ₩10,440 | -3.51% | 97.8만 |
|---|
| 2025.11.17 | ₩10,450 | ₩10,840 | ₩10,450 | ₩10,700 | +2.39% | 8.3만 |
|---|
| 2025.11.14 | ₩10,630 | ₩10,740 | ₩10,450 | ₩10,450 | -1.69% | 5.1만 |
|---|
| 2025.11.13 | ₩10,690 | ₩10,800 | ₩10,590 | ₩10,630 | -0.56% | 5만 |
|---|
| 2025.11.12 | ₩10,460 | ₩10,760 | ₩10,440 | ₩10,700 | +2.29% | 4.9만 |
|---|
| 2025.11.11 | ₩10,620 | ₩10,740 | ₩10,450 | ₩10,460 | -1.51% | 4.5만 |
|---|
| 2025.11.10 | ₩10,300 | ₩10,650 | ₩10,300 | ₩10,620 | +3.11% | 5.8만 |
|---|
| 2025.11.07 | ₩10,550 | ₩10,690 | ₩10,260 | ₩10,300 | -2.37% | 9만 |
|---|
| 2025.11.06 | ₩10,700 | ₩10,890 | ₩10,640 | ₩10,650 | -0.47% | 5.4만 |
|---|
| 2025.11.05 | ₩10,890 | ₩10,890 | ₩10,400 | ₩10,700 | -1.74% | 11.6만 |
|---|
| 2025.11.04 | ₩10,950 | ₩11,040 | ₩10,790 | ₩10,890 | -0.55% | 8.7만 |
|---|
| 2025.11.03 | ₩11,150 | ₩11,400 | ₩10,950 | ₩10,950 | -1.79% | 13.1만 |
|---|
| 2025.10.31 | ₩11,270 | ₩11,290 | ₩11,080 | ₩11,130 | -1.24% | 8.9만 |
|---|
| 2025.10.30 | ₩11,150 | ₩11,920 | ₩11,110 | ₩11,290 | +1.26% | 13.2만 |
|---|
| 2025.10.29 | ₩11,180 | ₩11,300 | ₩11,110 | ₩11,150 | -0.27% | 8.9만 |
|---|
| 2025.10.28 | ₩11,250 | ₩11,350 | ₩10,810 | ₩11,230 | -0.18% | 7만 |
|---|
| 2025.10.27 | ₩11,230 | ₩11,440 | ₩10,550 | ₩11,230 | 0.00% | 9.3만 |
|---|
| 2025.10.24 | ₩11,130 | ₩11,600 | ₩11,100 | ₩11,230 | +0.90% | 6.9만 |
|---|
| 2025.10.23 | ₩11,310 | ₩11,380 | ₩11,110 | ₩11,130 | -1.59% | 5.9만 |
|---|
| 2025.10.22 | ₩11,410 | ₩11,410 | ₩11,010 | ₩11,310 | -0.88% | 8.6만 |
|---|
| 2025.10.21 | ₩11,700 | ₩11,740 | ₩11,390 | ₩11,410 | -2.48% | 13.6만 |
|---|
| 2025.10.20 | ₩11,580 | ₩11,785 | ₩11,500 | ₩11,700 | +1.04% | 6.7만 |
|---|
| 2025.10.17 | ₩11,700 | ₩11,790 | ₩11,470 | ₩11,580 | -1.03% | 8만 |
|---|
| 2025.10.16 | ₩11,670 | ₩11,750 | ₩11,630 | ₩11,700 | +0.26% | 5.6만 |
|---|
| 2025.10.15 | ₩11,600 | ₩11,740 | ₩11,510 | ₩11,670 | +0.60% | 7.6만 |
|---|
| 2025.10.14 | ₩11,830 | ₩11,930 | ₩11,430 | ₩11,500 | -2.79% | 11.6만 |
|---|
| 2025.10.13 | ₩12,100 | ₩12,120 | ₩11,650 | ₩11,820 | -2.31% | 7.7만 |
|---|
| 2025.10.10 | ₩11,960 | ₩12,170 | ₩11,670 | ₩12,130 | +1.42% | 10.6만 |
|---|