시장 데이터를 불러오는 중
전체 종목
이월드 과거 주가
이월드 · 084680.KS · KOSPI
주요 제품·사업: 놀이시설 운영,입장료,식음료 소매,부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
이월드 · 084680.KS · KOSPI
주요 제품·사업: 놀이시설 운영,입장료,식음료 소매,부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,260 | ₩2,260 | ₩2,080 | ₩2,160 | -4.42% | 6.2만 |
| 2026.10.07 | ₩2,265 | ₩2,310 | ₩2,220 | ₩2,260 | -0.22% | 4.8만 |
| 2026.10.06 | ₩2,335 | ₩2,400 | ₩2,175 | ₩2,210 | -5.35% | 9만 |
| 2026.10.02 | ₩2,690 | ₩2,750 | ₩2,320 | ₩2,340 | -13.01% | 15.3만 |
| 2026.10.01 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
| 2026.09.30 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
| 2026.09.29 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
| 2026.09.28 | ₩2,660 | ₩2,660 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,660 |
| ₩2,660 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩2,660 | ₩2,660 | ₩2,660 | ₩2,660 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,600 | ₩2,660 | ₩2,465 | ₩2,660 | +2.31% | 11.5만 |
|---|
| 2026.09.08 | ₩2,580 | ₩2,740 | ₩2,500 | ₩2,580 | 0.00% | 7.5만 |
|---|
| 2026.09.07 | ₩2,655 | ₩2,700 | ₩2,565 | ₩2,605 | -1.88% | 7.3만 |
|---|
| 2026.09.04 | ₩2,750 | ₩2,815 | ₩2,635 | ₩2,655 | -3.45% | 4.5만 |
|---|
| 2026.09.03 | ₩2,945 | ₩2,950 | ₩2,675 | ₩2,740 | -6.96% | 10.8만 |
|---|
| 2026.09.02 | ₩2,780 | ₩3,095 | ₩2,705 | ₩2,945 | +5.94% | 20.8만 |
|---|
| 2026.09.01 | ₩2,730 | ₩2,890 | ₩2,665 | ₩2,790 | +2.20% | 9.1만 |
|---|
| 2026.08.31 | ₩2,675 | ₩2,910 | ₩2,640 | ₩2,730 | +2.06% | 12.4만 |
|---|
| 2026.08.28 | ₩2,745 | ₩2,790 | ₩2,630 | ₩2,675 | -2.55% | 14.4만 |
|---|
| 2026.08.27 | ₩3,080 | ₩3,100 | ₩2,600 | ₩2,685 | -12.82% | 75.6만 |
|---|
| 2026.08.26 | ₩2,430 | ₩3,035 | ₩2,390 | ₩3,035 | +24.90% | 32.8만 |
|---|
| 2026.08.25 | ₩2,125 | ₩2,335 | ₩2,125 | ₩2,335 | +9.88% | 6.4만 |
|---|
| 2026.08.24 | ₩2,105 | ₩2,345 | ₩2,105 | ₩2,245 | +6.65% | 11.1만 |
|---|
| 2026.08.21 | ₩2,260 | ₩2,305 | ₩2,100 | ₩2,170 | -3.98% | 39.1만 |
|---|
| 2026.08.20 | ₩2,500 | ₩2,500 | ₩2,500 | ₩2,500 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩2,545 | ₩2,650 | ₩2,495 | ₩2,500 | -1.77% | 4만 |
|---|
| 2026.08.18 | ₩2,650 | ₩2,680 | ₩2,525 | ₩2,545 | -3.96% | 6.2만 |
|---|
| 2026.08.14 | ₩2,635 | ₩2,990 | ₩2,600 | ₩2,650 | +0.57% | 13.2만 |
|---|
| 2026.08.13 | ₩2,635 | ₩2,670 | ₩2,550 | ₩2,595 | -1.52% | 8.1만 |
|---|
| 2026.08.12 | ₩2,700 | ₩2,735 | ₩2,590 | ₩2,640 | -2.22% | 9만 |
|---|
| 2026.08.11 | ₩2,665 | ₩2,770 | ₩2,640 | ₩2,710 | +1.69% | 8만 |
|---|
| 2026.08.10 | ₩2,730 | ₩2,840 | ₩2,710 | ₩2,775 | +1.65% | 3.4만 |
|---|
| 2026.08.07 | ₩2,680 | ₩2,810 | ₩2,630 | ₩2,730 | +1.87% | 3.3만 |
|---|
| 2026.08.06 | ₩2,725 | ₩2,745 | ₩2,645 | ₩2,675 | -1.83% | 3.2만 |
|---|
| 2026.08.05 | ₩2,760 | ₩2,800 | ₩2,695 | ₩2,725 | -1.27% | 3.1만 |
|---|
| 2026.08.04 | ₩2,645 | ₩2,800 | ₩2,645 | ₩2,690 | +1.70% | 4.8만 |
|---|
| 2026.08.03 | ₩2,650 | ₩2,940 | ₩2,595 | ₩2,725 | +2.83% | 8.7만 |
|---|
| 2026.07.31 | ₩2,570 | ₩2,705 | ₩2,505 | ₩2,685 | +4.47% | 8.3만 |
|---|
| 2026.07.30 | ₩2,335 | ₩2,655 | ₩2,335 | ₩2,570 | +10.06% | 8.2만 |
|---|
| 2026.07.29 | ₩2,710 | ₩2,755 | ₩2,305 | ₩2,460 | -9.23% | 18.6만 |
|---|
| 2026.07.28 | ₩2,815 | ₩2,885 | ₩2,660 | ₩2,735 | -2.84% | 9.6만 |
|---|
| 2026.07.27 | ₩2,945 | ₩3,045 | ₩2,850 | ₩2,910 | -1.19% | 4.8만 |
|---|
| 2026.07.24 | ₩3,095 | ₩3,225 | ₩2,900 | ₩2,945 | -4.85% | 7.6만 |
|---|
| 2026.07.23 | ₩3,040 | ₩3,150 | ₩3,005 | ₩3,120 | +2.63% | 5.6만 |
|---|
| 2026.07.22 | ₩3,070 | ₩3,170 | ₩3,035 | ₩3,035 | -1.14% | 6.5만 |
|---|
| 2026.07.21 | ₩3,080 | ₩3,145 | ₩2,905 | ₩3,100 | +0.65% | 11.7만 |
|---|
| 2026.07.20 | ₩3,235 | ₩3,235 | ₩2,605 | ₩2,955 | -8.66% | 29.3만 |
|---|
| 2026.07.16 | ₩3,295 | ₩3,500 | ₩3,205 | ₩3,280 | -0.46% | 12.7만 |
|---|
| 2026.07.15 | ₩3,345 | ₩3,500 | ₩3,265 | ₩3,330 | -0.45% | 9만 |
|---|
| 2026.07.14 | ₩3,390 | ₩3,650 | ₩3,325 | ₩3,345 | -1.33% | 25만 |
|---|
| 2026.07.13 | ₩3,735 | ₩3,865 | ₩3,465 | ₩3,490 | -6.56% | 10.8만 |
|---|
| 2026.07.10 | ₩3,480 | ₩3,795 | ₩3,480 | ₩3,740 | +7.47% | 19.3만 |
|---|
| 2026.07.09 | ₩3,325 | ₩3,645 | ₩3,325 | ₩3,480 | +4.66% | 28.4만 |
|---|
| 2026.07.08 | ₩3,650 | ₩3,855 | ₩3,270 | ₩3,295 | -9.73% | 88.8만 |
|---|
| 2026.07.07 | ₩4,900 | ₩4,940 | ₩3,725 | ₩3,870 | -21.02% | 86.5만 |
|---|
| 2026.07.06 | ₩5,195 | ₩5,360 | ₩5,000 | ₩5,165 | -0.58% | 6.7만 |
|---|
| 2026.07.03 | ₩5,110 | ₩5,205 | ₩4,800 | ₩5,195 | +1.66% | 13.1만 |
|---|
| 2026.07.02 | ₩5,255 | ₩5,380 | ₩5,075 | ₩5,110 | -2.76% | 7만 |
|---|
| 2026.07.01 | ₩5,600 | ₩5,600 | ₩5,200 | ₩5,300 | -5.36% | 4.2만 |
|---|
| 2026.06.30 | ₩5,255 | ₩5,990 | ₩5,200 | ₩5,290 | +0.67% | 5.4만 |
|---|
| 2026.06.29 | ₩5,110 | ₩5,425 | ₩5,110 | ₩5,405 | +5.77% | 6.1만 |
|---|
| 2026.06.26 | ₩5,345 | ₩5,445 | ₩5,060 | ₩5,305 | -0.75% | 12.6만 |
|---|
| 2026.06.25 | ₩5,305 | ₩5,495 | ₩5,300 | ₩5,370 | +1.23% | 9.5만 |
|---|
| 2026.06.24 | ₩5,320 | ₩5,420 | ₩5,210 | ₩5,310 | -0.19% | 9.1만 |
|---|
| 2026.06.23 | ₩5,665 | ₩5,715 | ₩5,320 | ₩5,320 | -6.09% | 10.9만 |
|---|
| 2026.06.22 | ₩5,785 | ₩5,890 | ₩5,635 | ₩5,720 | -1.12% | 3.9만 |
|---|
| 2026.06.19 | ₩5,855 | ₩5,855 | ₩5,675 | ₩5,770 | -1.45% | 7.8만 |
|---|
| 2026.06.18 | ₩6,100 | ₩6,100 | ₩5,835 | ₩5,865 | -3.85% | 6만 |
|---|
| 2026.06.17 | ₩6,095 | ₩6,225 | ₩5,945 | ₩6,100 | +0.08% | 5.2만 |
|---|
| 2026.06.16 | ₩6,265 | ₩6,265 | ₩6,070 | ₩6,095 | -2.71% | 4.4만 |
|---|
| 2026.06.15 | ₩6,360 | ₩6,500 | ₩6,150 | ₩6,265 | -1.49% | 4.7만 |
|---|
| 2026.06.12 | ₩6,105 | ₩6,425 | ₩6,105 | ₩6,350 | +4.01% | 5.5만 |
|---|
| 2026.06.11 | ₩5,925 | ₩6,495 | ₩5,895 | ₩6,090 | +2.78% | 10.7만 |
|---|
| 2026.06.10 | ₩5,760 | ₩5,935 | ₩5,760 | ₩5,915 | +2.69% | 1천 |
|---|
| 2026.06.09 | ₩5,660 | ₩6,035 | ₩5,660 | ₩5,860 | +3.53% | 10.2만 |
|---|
| 2026.06.08 | ₩5,675 | ₩6,150 | ₩5,650 | ₩5,690 | +0.26% | 8.7만 |
|---|
| 2026.06.05 | ₩6,005 | ₩6,260 | ₩6,005 | ₩6,105 | +1.67% | 4.9만 |
|---|
| 2026.06.04 | ₩6,015 | ₩6,480 | ₩6,015 | ₩6,150 | +2.24% | 7.6만 |
|---|
| 2026.06.02 | ₩6,250 | ₩6,430 | ₩6,050 | ₩6,345 | +1.52% | 11.3만 |
|---|
| 2026.06.01 | ₩6,515 | ₩6,795 | ₩6,345 | ₩6,400 | -1.77% | 13.7만 |
|---|
| 2026.05.29 | ₩6,565 | ₩6,815 | ₩6,560 | ₩6,675 | +1.68% | 12.6만 |
|---|
| 2026.05.28 | ₩7,150 | ₩7,270 | ₩6,650 | ₩6,850 | -4.20% | 13.7만 |
|---|
| 2026.05.27 | ₩7,625 | ₩7,625 | ₩7,150 | ₩7,180 | -5.84% | 11.1만 |
|---|
| 2026.05.26 | ₩7,700 | ₩7,785 | ₩7,245 | ₩7,625 | -0.97% | 18만 |
|---|
| 2026.05.22 | ₩7,800 | ₩7,990 | ₩7,600 | ₩7,640 | -2.05% | 10.9만 |
|---|
| 2026.05.21 | ₩7,935 | ₩8,345 | ₩7,760 | ₩7,800 | -1.70% | 6.4만 |
|---|
| 2026.05.20 | ₩8,230 | ₩8,375 | ₩7,805 | ₩7,915 | -3.83% | 9만 |
|---|
| 2026.05.19 | ₩8,390 | ₩8,745 | ₩8,155 | ₩8,225 | -1.97% | 11.2만 |
|---|
| 2026.05.18 | ₩8,710 | ₩8,850 | ₩8,375 | ₩8,560 | -1.72% | 11.8만 |
|---|
| 2026.05.15 | ₩8,550 | ₩8,990 | ₩8,315 | ₩8,710 | +1.87% | 13만 |
|---|
| 2026.05.14 | ₩8,680 | ₩9,005 | ₩8,550 | ₩8,615 | -0.75% | 8.7만 |
|---|
| 2026.05.13 | ₩8,890 | ₩9,070 | ₩8,615 | ₩8,875 | -0.17% | 10.2만 |
|---|
| 2026.05.12 | ₩8,805 | ₩8,985 | ₩8,550 | ₩8,975 | +1.93% | 16.1만 |
|---|
| 2026.05.11 | ₩9,175 | ₩9,175 | ₩8,260 | ₩8,805 | -4.03% | 36.7만 |
|---|
| 2026.05.08 | ₩9,570 | ₩9,570 | ₩9,135 | ₩9,175 | -4.13% | 9.4만 |
|---|
| 2026.05.07 | ₩9,470 | ₩9,565 | ₩8,875 | ₩9,445 | -0.26% | 16.3만 |
|---|
| 2026.05.06 | ₩9,655 | ₩9,720 | ₩9,385 | ₩9,470 | -1.92% | 23.3만 |
|---|
| 2026.05.04 | ₩9,750 | ₩9,895 | ₩9,620 | ₩9,655 | -0.97% | 11.6만 |
|---|
| 2026.04.30 | ₩9,765 | ₩9,875 | ₩9,520 | ₩9,620 | -1.48% | 8.1만 |
|---|
| 2026.04.29 | ₩9,820 | ₩9,900 | ₩9,595 | ₩9,765 | -0.56% | 7.2만 |
|---|
| 2026.04.28 | ₩9,930 | ₩10,125 | ₩9,775 | ₩9,820 | -1.11% | 10.8만 |
|---|
| 2026.04.27 | ₩9,425 | ₩9,975 | ₩9,325 | ₩9,925 | +5.31% | 26만 |
|---|
| 2026.04.24 | ₩9,395 | ₩9,460 | ₩9,315 | ₩9,425 | +0.32% | 7.8만 |
|---|
| 2026.04.23 | ₩9,515 | ₩9,600 | ₩9,270 | ₩9,395 | -1.26% | 10.2만 |
|---|
| 2026.04.22 | ₩9,600 | ₩9,745 | ₩9,455 | ₩9,530 | -0.73% | 11.8만 |
|---|
| 2026.04.21 | ₩9,545 | ₩9,785 | ₩9,400 | ₩9,535 | -0.10% | 16.2만 |
|---|
| 2026.04.20 | ₩9,610 | ₩9,665 | ₩9,375 | ₩9,375 | -2.45% | 11.9만 |
|---|
| 2026.04.17 | ₩9,500 | ₩9,700 | ₩9,305 | ₩9,700 | +2.11% | 11.7만 |
|---|
| 2026.04.16 | ₩9,550 | ₩9,735 | ₩9,395 | ₩9,510 | -0.42% | 17.4만 |
|---|
| 2026.04.15 | ₩9,440 | ₩9,800 | ₩9,250 | ₩9,540 | +1.06% | 25.8만 |
|---|
| 2026.04.14 | ₩9,600 | ₩9,600 | ₩9,265 | ₩9,355 | -2.55% | 27.1만 |
|---|
| 2026.04.13 | ₩9,050 | ₩9,840 | ₩8,955 | ₩9,520 | +5.19% | 68.6만 |
|---|
| 2026.04.10 | ₩8,715 | ₩10,500 | ₩8,550 | ₩9,115 | +4.59% | 244.3만 |
|---|
| 2026.04.09 | ₩8,715 | ₩8,735 | ₩8,485 | ₩8,685 | -0.34% | 9.6만 |
|---|
| 2026.04.08 | ₩8,550 | ₩8,815 | ₩8,515 | ₩8,725 | +2.05% | 16.1만 |
|---|
| 2026.04.07 | ₩8,625 | ₩8,800 | ₩8,300 | ₩8,325 | -3.48% | 16.9만 |
|---|
| 2026.04.06 | ₩8,515 | ₩8,940 | ₩8,260 | ₩8,620 | +1.23% | 25.9만 |
|---|
| 2026.04.03 | ₩9,600 | ₩9,600 | ₩8,070 | ₩8,515 | -11.30% | 93.5만 |
|---|
| 2026.04.02 | ₩8,100 | ₩8,220 | ₩7,755 | ₩7,785 | -3.89% | 10.5만 |
|---|
| 2026.04.01 | ₩7,955 | ₩8,195 | ₩7,955 | ₩8,100 | +1.82% | 11.7만 |
|---|
| 2026.03.31 | ₩7,685 | ₩8,150 | ₩7,585 | ₩7,945 | +3.38% | 7.5만 |
|---|
| 2026.03.30 | ₩7,725 | ₩7,810 | ₩7,640 | ₩7,750 | +0.32% | 5.5만 |
|---|
| 2026.03.27 | ₩7,750 | ₩7,890 | ₩7,575 | ₩7,890 | +1.81% | 5.9만 |
|---|
| 2026.03.26 | ₩7,930 | ₩8,050 | ₩7,600 | ₩7,790 | -1.77% | 3.5만 |
|---|
| 2026.03.25 | ₩7,970 | ₩8,070 | ₩7,905 | ₩7,930 | -0.50% | 2.9만 |
|---|
| 2026.03.24 | ₩7,985 | ₩8,125 | ₩7,875 | ₩7,970 | -0.19% | 5.6만 |
|---|
| 2026.03.23 | ₩8,150 | ₩8,150 | ₩7,850 | ₩7,905 | -3.01% | 7.9만 |
|---|
| 2026.03.20 | ₩8,025 | ₩8,240 | ₩8,025 | ₩8,200 | +2.18% | 4.7만 |
|---|
| 2026.03.19 | ₩8,085 | ₩8,170 | ₩8,005 | ₩8,055 | -0.37% | 4.5만 |
|---|
| 2026.03.18 | ₩8,150 | ₩8,240 | ₩8,075 | ₩8,160 | +0.12% | 5.3만 |
|---|
| 2026.03.17 | ₩8,000 | ₩8,195 | ₩7,960 | ₩8,125 | +1.56% | 5.2만 |
|---|
| 2026.03.16 | ₩8,050 | ₩8,095 | ₩7,960 | ₩7,985 | -0.81% | 3.7만 |
|---|
| 2026.03.13 | ₩7,955 | ₩8,150 | ₩7,850 | ₩8,050 | +1.19% | 4.6만 |
|---|
| 2026.03.12 | ₩8,080 | ₩8,230 | ₩7,955 | ₩8,045 | -0.43% | 3.6만 |
|---|
| 2026.03.11 | ₩8,075 | ₩8,280 | ₩8,015 | ₩8,080 | +0.06% | 6.8만 |
|---|
| 2026.03.10 | ₩7,955 | ₩8,215 | ₩7,900 | ₩8,075 | +1.51% | 6.4만 |
|---|
| 2026.03.09 | ₩7,500 | ₩7,885 | ₩7,500 | ₩7,750 | +3.33% | 6만 |
|---|
| 2026.03.06 | ₩8,000 | ₩8,175 | ₩7,745 | ₩8,090 | +1.13% | 11.3만 |
|---|
| 2026.03.05 | ₩7,455 | ₩8,550 | ₩7,455 | ₩7,980 | +7.04% | 27.9만 |
|---|
| 2026.03.04 | ₩7,875 | ₩7,900 | ₩7,150 | ₩7,205 | -8.51% | 21.3만 |
|---|
| 2026.03.03 | ₩8,255 | ₩8,255 | ₩7,945 | ₩7,950 | -3.69% | 8.8만 |
|---|
| 2026.02.27 | ₩8,215 | ₩8,395 | ₩8,095 | ₩8,290 | +0.91% | 9.2만 |
|---|
| 2026.02.26 | ₩8,375 | ₩8,495 | ₩8,210 | ₩8,210 | -1.97% | 11.1만 |
|---|
| 2026.02.25 | ₩8,200 | ₩8,675 | ₩8,175 | ₩8,370 | +2.07% | 14.3만 |
|---|
| 2026.02.24 | ₩8,350 | ₩8,350 | ₩7,775 | ₩8,200 | -1.80% | 8.5만 |
|---|
| 2026.02.23 | ₩8,435 | ₩8,545 | ₩8,250 | ₩8,350 | -1.01% | 10.1만 |
|---|
| 2026.02.20 | ₩8,640 | ₩8,770 | ₩8,310 | ₩8,425 | -2.49% | 13.5만 |
|---|
| 2026.02.19 | ₩8,460 | ₩8,715 | ₩8,295 | ₩8,640 | +2.13% | 14만 |
|---|
| 2026.02.13 | ₩8,340 | ₩8,555 | ₩8,325 | ₩8,440 | +1.20% | 13.2만 |
|---|
| 2026.02.12 | ₩8,275 | ₩8,490 | ₩8,225 | ₩8,340 | +0.79% | 15.9만 |
|---|
| 2026.02.11 | ₩7,960 | ₩8,745 | ₩7,960 | ₩8,275 | +3.96% | 30.3만 |
|---|
| 2026.02.10 | ₩7,735 | ₩8,140 | ₩7,725 | ₩7,960 | +2.91% | 10.4만 |
|---|
| 2026.02.09 | ₩7,925 | ₩8,100 | ₩7,610 | ₩7,735 | -2.40% | 13.6만 |
|---|
| 2026.02.06 | ₩7,855 | ₩8,020 | ₩7,600 | ₩7,900 | +0.57% | 9.7만 |
|---|
| 2026.02.05 | ₩8,500 | ₩8,500 | ₩7,905 | ₩7,935 | -6.65% | 9.3만 |
|---|
| 2026.02.04 | ₩8,150 | ₩8,430 | ₩7,870 | ₩8,275 | +1.53% | 10.6만 |
|---|
| 2026.02.03 | ₩7,835 | ₩8,195 | ₩7,750 | ₩8,150 | +4.02% | 8.6만 |
|---|
| 2026.02.02 | ₩7,970 | ₩7,970 | ₩7,635 | ₩7,680 | -3.64% | 7.2만 |
|---|
| 2026.01.30 | ₩8,135 | ₩8,240 | ₩7,975 | ₩7,975 | -1.97% | 7.8만 |
|---|
| 2026.01.29 | ₩7,980 | ₩8,145 | ₩7,830 | ₩8,080 | +1.25% | 8.5만 |
|---|
| 2026.01.28 | ₩8,050 | ₩8,145 | ₩7,935 | ₩7,980 | -0.87% | 6.3만 |
|---|
| 2026.01.27 | ₩8,005 | ₩8,145 | ₩7,930 | ₩8,045 | +0.50% | 7만 |
|---|
| 2026.01.26 | ₩7,900 | ₩8,225 | ₩7,855 | ₩8,005 | +1.33% | 11.3만 |
|---|
| 2026.01.23 | ₩7,735 | ₩7,955 | ₩7,660 | ₩7,850 | +1.49% | 6.7만 |
|---|
| 2026.01.22 | ₩7,620 | ₩7,900 | ₩7,620 | ₩7,735 | +1.51% | 5.9만 |
|---|
| 2026.01.21 | ₩7,755 | ₩7,755 | ₩7,475 | ₩7,660 | -1.23% | 5.6만 |
|---|
| 2026.01.20 | ₩7,785 | ₩7,885 | ₩7,450 | ₩7,755 | -0.39% | 6.8만 |
|---|
| 2026.01.19 | ₩7,915 | ₩8,000 | ₩7,600 | ₩7,790 | -1.58% | 7.5만 |
|---|
| 2026.01.16 | ₩8,075 | ₩8,305 | ₩7,895 | ₩7,920 | -1.92% | 10.3만 |
|---|
| 2026.01.15 | ₩8,000 | ₩8,035 | ₩7,800 | ₩7,990 | -0.13% | 5.4만 |
|---|
| 2026.01.14 | ₩8,060 | ₩8,125 | ₩7,895 | ₩7,900 | -1.99% | 6.4만 |
|---|
| 2026.01.13 | ₩7,980 | ₩8,250 | ₩7,600 | ₩8,060 | +1.00% | 8만 |
|---|
| 2026.01.12 | ₩7,460 | ₩8,155 | ₩7,460 | ₩7,985 | +7.04% | 24.4만 |
|---|
| 2026.01.09 | ₩7,465 | ₩7,595 | ₩7,395 | ₩7,450 | -0.20% | 3.6만 |
|---|
| 2026.01.08 | ₩7,935 | ₩8,020 | ₩7,450 | ₩7,465 | -5.92% | 11.5만 |
|---|
| 2026.01.07 | ₩7,650 | ₩8,000 | ₩7,305 | ₩7,930 | +3.66% | 22.1만 |
|---|
| 2026.01.06 | ₩7,420 | ₩7,590 | ₩7,275 | ₩7,590 | +2.29% | 2.9만 |
|---|
| 2026.01.05 | ₩7,560 | ₩7,645 | ₩7,375 | ₩7,425 | -1.79% | 5.3만 |
|---|
| 2026.01.02 | ₩7,255 | ₩7,650 | ₩7,255 | ₩7,585 | +4.55% | 8.9만 |
|---|
| 2025.12.30 | ₩7,210 | ₩7,330 | ₩7,165 | ₩7,255 | +0.62% | 2.5만 |
|---|
| 2025.12.29 | ₩7,100 | ₩7,370 | ₩7,065 | ₩7,280 | +2.54% | 3만 |
|---|
| 2025.12.26 | ₩7,230 | ₩7,260 | ₩7,090 | ₩7,210 | -0.28% | 5.4만 |
|---|
| 2025.12.24 | ₩6,975 | ₩7,460 | ₩6,880 | ₩7,245 | +3.87% | 13만 |
|---|
| 2025.12.23 | ₩6,765 | ₩7,000 | ₩6,655 | ₩6,975 | +3.10% | 3.4만 |
|---|
| 2025.12.22 | ₩6,620 | ₩6,785 | ₩6,585 | ₩6,765 | +2.19% | 2.6만 |
|---|
| 2025.12.19 | ₩6,590 | ₩6,730 | ₩6,505 | ₩6,675 | +1.29% | 3.3만 |
|---|
| 2025.12.18 | ₩6,505 | ₩6,595 | ₩6,475 | ₩6,530 | +0.38% | 1.7만 |
|---|
| 2025.12.17 | ₩6,620 | ₩6,620 | ₩6,480 | ₩6,560 | -0.91% | 1.1만 |
|---|
| 2025.12.16 | ₩6,540 | ₩6,600 | ₩6,485 | ₩6,560 | +0.31% | 1만 |
|---|
| 2025.12.15 | ₩6,675 | ₩6,675 | ₩6,550 | ₩6,550 | -1.87% | 2만 |
|---|
| 2025.12.12 | ₩6,670 | ₩6,705 | ₩6,555 | ₩6,675 | +0.07% | 1.7만 |
|---|
| 2025.12.11 | ₩6,505 | ₩6,645 | ₩6,375 | ₩6,600 | +1.46% | 4.5만 |
|---|
| 2025.12.10 | ₩6,615 | ₩6,615 | ₩6,460 | ₩6,500 | -1.74% | 3.2만 |
|---|
| 2025.12.09 | ₩6,755 | ₩6,755 | ₩6,465 | ₩6,520 | -3.48% | 11.1만 |
|---|
| 2025.12.08 | ₩6,740 | ₩6,740 | ₩6,625 | ₩6,700 | -0.59% | 2.5만 |
|---|
| 2025.12.05 | ₩6,745 | ₩6,745 | ₩6,605 | ₩6,700 | -0.67% | 1.3만 |
|---|
| 2025.12.04 | ₩6,745 | ₩6,835 | ₩6,605 | ₩6,740 | -0.07% | 2만 |
|---|
| 2025.12.03 | ₩6,730 | ₩6,855 | ₩6,700 | ₩6,745 | +0.22% | 1.9만 |
|---|
| 2025.12.02 | ₩6,710 | ₩6,760 | ₩6,610 | ₩6,730 | +0.30% | 1.6만 |
|---|
| 2025.12.01 | ₩6,625 | ₩6,770 | ₩6,600 | ₩6,710 | +1.28% | 2.5만 |
|---|
| 2025.11.28 | ₩6,605 | ₩6,700 | ₩6,570 | ₩6,675 | +1.06% | 8.6천 |
|---|
| 2025.11.27 | ₩6,575 | ₩6,700 | ₩6,540 | ₩6,585 | +0.15% | 8.3천 |
|---|
| 2025.11.26 | ₩6,455 | ₩6,575 | ₩6,410 | ₩6,575 | +1.86% | 2.2만 |
|---|
| 2025.11.25 | ₩6,495 | ₩6,560 | ₩6,400 | ₩6,405 | -1.39% | 2.7만 |
|---|
| 2025.11.24 | ₩6,670 | ₩6,695 | ₩6,495 | ₩6,495 | -2.62% | 2.5만 |
|---|
| 2025.11.21 | ₩6,695 | ₩6,700 | ₩6,500 | ₩6,670 | -0.37% | 3.6만 |
|---|
| 2025.11.20 | ₩6,725 | ₩6,805 | ₩6,675 | ₩6,715 | -0.15% | 1.6만 |
|---|
| 2025.11.19 | ₩6,695 | ₩6,755 | ₩6,500 | ₩6,715 | +0.30% | 4.2만 |
|---|
| 2025.11.18 | ₩6,860 | ₩6,925 | ₩6,700 | ₩6,715 | -2.11% | 2.9만 |
|---|
| 2025.11.17 | ₩6,800 | ₩6,975 | ₩6,800 | ₩6,925 | +1.84% | 5.4만 |
|---|
| 2025.11.14 | ₩7,250 | ₩7,250 | ₩6,790 | ₩7,035 | -2.97% | 2.4만 |
|---|
| 2025.11.13 | ₩7,220 | ₩7,375 | ₩7,175 | ₩7,255 | +0.48% | 3.8만 |
|---|
| 2025.11.12 | ₩7,040 | ₩7,275 | ₩7,040 | ₩7,240 | +2.84% | 3.4만 |
|---|
| 2025.11.11 | ₩6,980 | ₩7,375 | ₩6,910 | ₩7,035 | +0.79% | 11만 |
|---|
| 2025.11.10 | ₩6,765 | ₩7,130 | ₩6,705 | ₩6,910 | +2.14% | 5.7만 |
|---|
| 2025.11.07 | ₩6,750 | ₩6,755 | ₩6,625 | ₩6,665 | -1.26% | 5.5만 |
|---|
| 2025.11.06 | ₩6,665 | ₩6,840 | ₩6,645 | ₩6,750 | +1.28% | 2.6만 |
|---|
| 2025.11.05 | ₩6,845 | ₩6,845 | ₩6,295 | ₩6,665 | -2.63% | 6만 |
|---|
| 2025.11.04 | ₩6,925 | ₩6,990 | ₩6,740 | ₩6,845 | -1.16% | 4.9만 |
|---|
| 2025.11.03 | ₩7,050 | ₩7,250 | ₩6,925 | ₩6,925 | -1.77% | 5.4만 |
|---|
| 2025.10.31 | ₩7,025 | ₩7,150 | ₩7,025 | ₩7,050 | +0.36% | 1.8만 |
|---|
| 2025.10.30 | ₩7,035 | ₩7,135 | ₩6,995 | ₩7,040 | +0.07% | 4만 |
|---|
| 2025.10.29 | ₩7,105 | ₩7,175 | ₩7,050 | ₩7,100 | -0.07% | 2.4만 |
|---|
| 2025.10.28 | ₩7,110 | ₩7,200 | ₩7,065 | ₩7,080 | -0.42% | 3.9만 |
|---|
| 2025.10.27 | ₩7,135 | ₩7,775 | ₩6,640 | ₩7,105 | -0.42% | 36.9만 |
|---|
| 2025.10.24 | ₩7,175 | ₩7,250 | ₩7,110 | ₩7,135 | -0.56% | 4.7만 |
|---|
| 2025.10.23 | ₩7,315 | ₩7,315 | ₩7,165 | ₩7,175 | -1.91% | 3.4만 |
|---|
| 2025.10.22 | ₩7,300 | ₩7,355 | ₩7,215 | ₩7,340 | +0.55% | 2.1만 |
|---|
| 2025.10.21 | ₩7,350 | ₩7,410 | ₩7,310 | ₩7,355 | +0.07% | 1.8만 |
|---|
| 2025.10.20 | ₩7,295 | ₩7,380 | ₩7,215 | ₩7,350 | +0.75% | 1.6만 |
|---|
| 2025.10.17 | ₩7,295 | ₩7,370 | ₩7,205 | ₩7,275 | -0.27% | 3.1만 |
|---|
| 2025.10.16 | ₩7,295 | ₩7,415 | ₩7,270 | ₩7,295 | 0.00% | 1.2만 |
|---|
| 2025.10.15 | ₩7,260 | ₩7,375 | ₩7,135 | ₩7,295 | +0.48% | 3.4만 |
|---|
| 2025.10.14 | ₩7,315 | ₩7,355 | ₩7,170 | ₩7,200 | -1.57% | 5.4만 |
|---|
| 2025.10.13 | ₩7,425 | ₩7,440 | ₩7,240 | ₩7,315 | -1.48% | 5.3만 |
|---|
| 2025.10.10 | ₩7,675 | ₩7,675 | ₩7,430 | ₩7,470 | -2.67% | 2.5만 |
|---|