시장 데이터를 불러오는 중
전체 종목
알티캐스트 과거 주가
085810.KQ · KOSDAQ
주요 제품·사업: 디지털 방송용 소프트웨어(셋톱박스용 미들웨어 등), CAS(수신제한시스템)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
085810.KQ · KOSDAQ
주요 제품·사업: 디지털 방송용 소프트웨어(셋톱박스용 미들웨어 등), CAS(수신제한시스템)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,376 | ₩1,376 | ₩1,356 | ₩1,369 | -0.51% | 889 |
| 2026.10.08 | ₩1,425 | ₩1,425 | ₩1,371 | ₩1,376 | -3.44% | 1.4만 |
| 2026.10.07 | ₩1,412 | ₩1,420 | ₩1,391 | ₩1,393 | -1.35% | 7천 |
| 2026.10.06 | ₩1,400 | ₩1,428 | ₩1,351 | ₩1,420 | +1.43% | 9.6천 |
| 2026.10.02 | ₩1,405 | ₩1,433 | ₩1,382 | ₩1,388 | -1.21% | 1.7만 |
| 2026.10.01 | ₩1,378 | ₩1,435 | ₩1,350 | ₩1,353 | -1.81% | 3.1만 |
| 2026.09.30 | ₩1,315 | ₩1,406 | ₩1,315 | ₩1,367 | +3.95% | 2.6만 |
| 2026.09.29 | ₩1,397 | ₩1,397 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,140 |
| ₩1,305 |
| -6.59% |
| 4.1만 |
| 2026.09.28 | ₩1,418 | ₩1,429 | ₩1,390 | ₩1,397 | -1.48% | 3.1만 |
|---|
| 2026.09.23 | ₩1,458 | ₩1,458 | ₩1,405 | ₩1,418 | -2.74% | 2.5만 |
|---|
| 2026.09.22 | ₩1,488 | ₩1,515 | ₩1,425 | ₩1,458 | -2.02% | 1.4만 |
|---|
| 2026.09.21 | ₩1,440 | ₩1,451 | ₩1,422 | ₩1,440 | 0.00% | 5.7천 |
|---|
| 2026.09.18 | ₩1,489 | ₩1,524 | ₩1,438 | ₩1,440 | -3.29% | 1.5만 |
|---|
| 2026.09.17 | ₩1,490 | ₩1,550 | ₩1,438 | ₩1,489 | -0.07% | 9.8천 |
|---|
| 2026.09.16 | ₩1,451 | ₩1,549 | ₩1,441 | ₩1,461 | +0.69% | 4.3만 |
|---|
| 2026.09.15 | ₩1,517 | ₩1,517 | ₩1,427 | ₩1,445 | -4.75% | 1.3만 |
|---|
| 2026.09.14 | ₩1,460 | ₩1,595 | ₩1,449 | ₩1,548 | +6.03% | 2.1만 |
|---|
| 2026.09.11 | ₩1,515 | ₩1,515 | ₩1,398 | ₩1,463 | -3.43% | 3.2만 |
|---|
| 2026.09.10 | ₩1,545 | ₩1,565 | ₩1,501 | ₩1,520 | -1.62% | 7.9천 |
|---|
| 2026.09.09 | ₩1,463 | ₩1,545 | ₩1,443 | ₩1,506 | +2.94% | 1.4만 |
|---|
| 2026.09.08 | ₩1,523 | ₩1,523 | ₩1,425 | ₩1,434 | -5.84% | 2.3만 |
|---|
| 2026.09.07 | ₩1,628 | ₩1,628 | ₩1,490 | ₩1,490 | -8.48% | 2.3만 |
|---|
| 2026.09.04 | ₩1,625 | ₩1,625 | ₩1,498 | ₩1,498 | -7.82% | 1.9만 |
|---|
| 2026.09.03 | ₩1,682 | ₩1,682 | ₩1,515 | ₩1,528 | -9.16% | 1.2만 |
|---|
| 2026.09.02 | ₩1,668 | ₩1,808 | ₩1,592 | ₩1,609 | -3.54% | 5.4만 |
|---|
| 2026.09.01 | ₩1,699 | ₩1,699 | ₩1,580 | ₩1,630 | -4.06% | 1.1만 |
|---|
| 2026.08.31 | ₩1,703 | ₩1,755 | ₩1,680 | ₩1,699 | -0.23% | 7.6천 |
|---|
| 2026.08.28 | ₩1,665 | ₩1,733 | ₩1,620 | ₩1,732 | +4.02% | 2천 |
|---|
| 2026.08.27 | ₩1,675 | ₩1,720 | ₩1,636 | ₩1,683 | +0.48% | 1.7천 |
|---|
| 2026.08.26 | ₩1,665 | ₩1,728 | ₩1,630 | ₩1,675 | +0.60% | 3.2천 |
|---|
| 2026.08.25 | ₩1,670 | ₩1,750 | ₩1,626 | ₩1,665 | -0.30% | 5.7천 |
|---|
| 2026.08.24 | ₩1,711 | ₩1,735 | ₩1,650 | ₩1,734 | +1.34% | 6.1천 |
|---|
| 2026.08.21 | ₩1,735 | ₩1,735 | ₩1,665 | ₩1,735 | 0.00% | 3.6천 |
|---|
| 2026.08.20 | ₩1,680 | ₩1,755 | ₩1,660 | ₩1,718 | +2.26% | 1.1만 |
|---|
| 2026.08.19 | ₩1,807 | ₩1,807 | ₩1,700 | ₩1,700 | -5.92% | 6.3천 |
|---|
| 2026.08.18 | ₩1,890 | ₩1,898 | ₩1,816 | ₩1,822 | -3.60% | 5.9천 |
|---|
| 2026.08.14 | ₩1,841 | ₩1,870 | ₩1,806 | ₩1,857 | +0.87% | 5.2천 |
|---|
| 2026.08.13 | ₩1,877 | ₩1,886 | ₩1,803 | ₩1,840 | -1.97% | 6.9천 |
|---|
| 2026.08.12 | ₩1,830 | ₩1,880 | ₩1,790 | ₩1,878 | +2.62% | 2.3만 |
|---|
| 2026.08.11 | ₩1,759 | ₩1,858 | ₩1,737 | ₩1,823 | +3.64% | 8.7천 |
|---|
| 2026.08.10 | ₩1,730 | ₩1,800 | ₩1,681 | ₩1,747 | +0.98% | 9.7천 |
|---|
| 2026.08.07 | ₩1,617 | ₩1,688 | ₩1,617 | ₩1,676 | +3.65% | 1.1만 |
|---|
| 2026.08.06 | ₩1,744 | ₩1,744 | ₩1,626 | ₩1,631 | -6.48% | 9.7천 |
|---|
| 2026.08.05 | ₩1,700 | ₩1,700 | ₩1,609 | ₩1,697 | -0.18% | 5.8천 |
|---|
| 2026.08.04 | ₩1,695 | ₩1,695 | ₩1,597 | ₩1,657 | -2.24% | 6.1천 |
|---|
| 2026.08.03 | ₩1,620 | ₩1,665 | ₩1,579 | ₩1,657 | +2.28% | 5.3천 |
|---|
| 2026.07.31 | ₩1,669 | ₩1,690 | ₩1,571 | ₩1,613 | -3.36% | 8.1천 |
|---|
| 2026.07.30 | ₩1,616 | ₩1,669 | ₩1,491 | ₩1,669 | +3.28% | 7.7천 |
|---|
| 2026.07.29 | ₩1,575 | ₩1,640 | ₩1,470 | ₩1,626 | +3.24% | 5.9만 |
|---|
| 2026.07.28 | ₩1,659 | ₩1,659 | ₩1,492 | ₩1,641 | -1.08% | 8.1천 |
|---|
| 2026.07.27 | ₩1,739 | ₩1,743 | ₩1,637 | ₩1,637 | -5.87% | 7천 |
|---|
| 2026.07.24 | ₩1,734 | ₩1,750 | ₩1,650 | ₩1,739 | +0.29% | 8.9천 |
|---|
| 2026.07.23 | ₩1,631 | ₩1,734 | ₩1,607 | ₩1,728 | +5.95% | 1.2만 |
|---|
| 2026.07.22 | ₩1,721 | ₩1,745 | ₩1,620 | ₩1,630 | -5.29% | 1.4만 |
|---|
| 2026.07.21 | ₩1,636 | ₩1,745 | ₩1,567 | ₩1,719 | +5.07% | 2.1만 |
|---|
| 2026.07.20 | ₩1,675 | ₩1,721 | ₩1,638 | ₩1,720 | +2.69% | 1.5만 |
|---|
| 2026.07.16 | ₩1,692 | ₩1,750 | ₩1,658 | ₩1,721 | +1.71% | 6.5천 |
|---|
| 2026.07.15 | ₩1,722 | ₩1,741 | ₩1,675 | ₩1,692 | -1.74% | 1.6만 |
|---|
| 2026.07.14 | ₩1,787 | ₩1,787 | ₩1,665 | ₩1,741 | -2.57% | 2.3만 |
|---|
| 2026.07.13 | ₩1,691 | ₩1,790 | ₩1,691 | ₩1,750 | +3.49% | 1.2만 |
|---|
| 2026.07.10 | ₩1,630 | ₩1,726 | ₩1,614 | ₩1,691 | +3.74% | 3.1만 |
|---|
| 2026.07.09 | ₩1,533 | ₩1,650 | ₩1,500 | ₩1,630 | +6.33% | 4.8만 |
|---|
| 2026.07.08 | ₩1,589 | ₩1,637 | ₩1,436 | ₩1,597 | +0.50% | 2.4만 |
|---|
| 2026.07.07 | ₩1,600 | ₩1,600 | ₩1,540 | ₩1,591 | -0.56% | 5.6만 |
|---|
| 2026.07.06 | ₩1,432 | ₩1,665 | ₩1,432 | ₩1,550 | +8.24% | 12만 |
|---|
| 2026.07.03 | ₩1,164 | ₩1,443 | ₩1,050 | ₩1,431 | +22.94% | 23.5만 |
|---|
| 2026.07.02 | ₩1,217 | ₩1,223 | ₩1,145 | ₩1,164 | -4.35% | 4.2만 |
|---|
| 2026.07.01 | ₩1,200 | ₩1,223 | ₩1,181 | ₩1,217 | +1.42% | 4.6만 |
|---|
| 2026.06.30 | ₩1,237 | ₩1,239 | ₩1,180 | ₩1,200 | -2.99% | 2.7만 |
|---|
| 2026.06.29 | ₩1,226 | ₩1,264 | ₩1,151 | ₩1,239 | +1.06% | 3.3만 |
|---|
| 2026.06.26 | ₩1,247 | ₩1,299 | ₩1,216 | ₩1,247 | 0.00% | 1.8만 |
|---|
| 2026.06.25 | ₩1,268 | ₩1,306 | ₩1,225 | ₩1,244 | -1.89% | 4.2만 |
|---|
| 2026.06.24 | ₩1,295 | ₩1,345 | ₩1,220 | ₩1,277 | -1.39% | 2.7만 |
|---|
| 2026.06.23 | ₩1,264 | ₩1,385 | ₩1,264 | ₩1,305 | +3.24% | 4만 |
|---|
| 2026.06.22 | ₩1,364 | ₩1,375 | ₩1,230 | ₩1,259 | -7.70% | 13.1만 |
|---|
| 2026.06.19 | ₩1,440 | ₩1,440 | ₩1,330 | ₩1,375 | -4.51% | 1.6만 |
|---|
| 2026.06.18 | ₩1,465 | ₩1,465 | ₩1,425 | ₩1,440 | -1.71% | 9.7천 |
|---|
| 2026.06.17 | ₩1,483 | ₩1,483 | ₩1,425 | ₩1,465 | -1.21% | 2.8만 |
|---|
| 2026.06.16 | ₩1,516 | ₩1,528 | ₩1,460 | ₩1,483 | -2.18% | 8.8천 |
|---|
| 2026.06.15 | ₩1,490 | ₩1,533 | ₩1,450 | ₩1,529 | +2.62% | 2.3만 |
|---|
| 2026.06.12 | ₩1,460 | ₩1,598 | ₩1,453 | ₩1,484 | +1.64% | 3.5만 |
|---|
| 2026.06.11 | ₩1,439 | ₩1,469 | ₩1,405 | ₩1,453 | +0.97% | 1.8만 |
|---|
| 2026.06.10 | ₩1,470 | ₩1,485 | ₩1,402 | ₩1,455 | -1.02% | 483 |
|---|
| 2026.06.09 | ₩1,453 | ₩1,515 | ₩1,423 | ₩1,455 | +0.14% | 1.1만 |
|---|
| 2026.06.08 | ₩1,570 | ₩1,570 | ₩1,410 | ₩1,453 | -7.45% | 2.4만 |
|---|
| 2026.06.05 | ₩1,601 | ₩1,601 | ₩1,498 | ₩1,579 | -1.37% | 1.5만 |
|---|
| 2026.06.04 | ₩1,470 | ₩1,674 | ₩1,465 | ₩1,601 | +8.91% | 7만 |
|---|
| 2026.06.02 | ₩1,595 | ₩1,595 | ₩1,437 | ₩1,495 | -6.27% | 5.3만 |
|---|
| 2026.06.01 | ₩1,630 | ₩1,638 | ₩1,573 | ₩1,602 | -1.72% | 3.8만 |
|---|
| 2026.05.29 | ₩1,656 | ₩1,698 | ₩1,611 | ₩1,645 | -0.66% | 2만 |
|---|
| 2026.05.28 | ₩1,679 | ₩1,700 | ₩1,640 | ₩1,656 | -1.37% | 3.7만 |
|---|
| 2026.05.27 | ₩1,780 | ₩1,799 | ₩1,620 | ₩1,662 | -6.63% | 3.3만 |
|---|
| 2026.05.26 | ₩1,859 | ₩1,859 | ₩1,754 | ₩1,780 | -4.25% | 3.7만 |
|---|
| 2026.05.22 | ₩1,831 | ₩1,890 | ₩1,814 | ₩1,859 | +1.53% | 2.9만 |
|---|
| 2026.05.21 | ₩1,747 | ₩1,831 | ₩1,703 | ₩1,817 | +4.01% | 3.1만 |
|---|
| 2026.05.20 | ₩1,832 | ₩1,832 | ₩1,713 | ₩1,747 | -4.64% | 3.8만 |
|---|
| 2026.05.19 | ₩1,832 | ₩1,936 | ₩1,800 | ₩1,832 | 0.00% | 3.5만 |
|---|
| 2026.05.18 | ₩1,922 | ₩1,997 | ₩1,814 | ₩1,845 | -4.01% | 6.1만 |
|---|
| 2026.05.15 | ₩2,070 | ₩2,100 | ₩1,917 | ₩1,922 | -7.15% | 4.9만 |
|---|
| 2026.05.14 | ₩2,155 | ₩2,160 | ₩2,050 | ₩2,070 | -3.94% | 4.5만 |
|---|
| 2026.05.13 | ₩2,070 | ₩2,160 | ₩2,050 | ₩2,155 | +4.11% | 3.9만 |
|---|
| 2026.05.12 | ₩2,095 | ₩2,145 | ₩2,050 | ₩2,100 | +0.24% | 6.5만 |
|---|
| 2026.05.11 | ₩2,170 | ₩2,240 | ₩2,060 | ₩2,095 | -3.46% | 7.6만 |
|---|
| 2026.05.08 | ₩2,165 | ₩2,245 | ₩2,080 | ₩2,180 | +0.69% | 6.3만 |
|---|
| 2026.05.07 | ₩2,260 | ₩2,260 | ₩2,135 | ₩2,175 | -3.76% | 6.9만 |
|---|
| 2026.05.06 | ₩2,335 | ₩2,345 | ₩2,195 | ₩2,260 | -3.21% | 8.2만 |
|---|
| 2026.05.04 | ₩2,555 | ₩2,565 | ₩2,285 | ₩2,325 | -9.00% | 12.3만 |
|---|
| 2026.04.30 | ₩2,465 | ₩2,640 | ₩2,365 | ₩2,505 | +1.62% | 12.7만 |
|---|
| 2026.04.29 | ₩2,570 | ₩3,005 | ₩2,340 | ₩2,465 | -4.09% | 44.3만 |
|---|
| 2026.04.28 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.23 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.22 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.21 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.20 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.17 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.16 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.15 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.14 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.13 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.10 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.09 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.08 | ₩2,185 | ₩2,185 | ₩2,185 | ₩2,185 | 0.00% | 0 |
|---|
| 2026.04.07 | ₩2,100 | ₩2,185 | ₩2,055 | ₩2,185 | +4.05% | 3.7만 |
|---|
| 2026.04.06 | ₩2,195 | ₩2,255 | ₩2,055 | ₩2,100 | -4.33% | 5만 |
|---|
| 2026.04.03 | ₩2,235 | ₩2,235 | ₩2,140 | ₩2,215 | -0.89% | 2만 |
|---|
| 2026.04.02 | ₩2,275 | ₩2,300 | ₩2,195 | ₩2,215 | -2.64% | 2만 |
|---|
| 2026.04.01 | ₩2,220 | ₩2,300 | ₩2,220 | ₩2,275 | +2.48% | 1.7만 |
|---|
| 2026.03.31 | ₩2,225 | ₩2,265 | ₩2,195 | ₩2,200 | -1.12% | 1.4만 |
|---|
| 2026.03.30 | ₩2,275 | ₩2,305 | ₩2,205 | ₩2,225 | -2.20% | 2.5만 |
|---|
| 2026.03.27 | ₩2,340 | ₩2,370 | ₩2,200 | ₩2,250 | -3.85% | 2.9만 |
|---|
| 2026.03.26 | ₩2,355 | ₩2,355 | ₩2,285 | ₩2,335 | -0.85% | 2만 |
|---|
| 2026.03.25 | ₩2,300 | ₩2,420 | ₩2,300 | ₩2,355 | +2.39% | 2.4만 |
|---|
| 2026.03.24 | ₩2,255 | ₩2,450 | ₩2,255 | ₩2,300 | +2.00% | 4.8만 |
|---|
| 2026.03.23 | ₩2,325 | ₩2,345 | ₩2,210 | ₩2,215 | -4.73% | 2.7만 |
|---|
| 2026.03.20 | ₩2,345 | ₩2,375 | ₩2,265 | ₩2,310 | -1.49% | 1.7만 |
|---|
| 2026.03.19 | ₩2,445 | ₩2,445 | ₩2,260 | ₩2,290 | -6.34% | 4.6만 |
|---|
| 2026.03.18 | ₩2,435 | ₩2,505 | ₩2,360 | ₩2,395 | -1.64% | 6.1만 |
|---|
| 2026.03.17 | ₩2,335 | ₩2,510 | ₩2,335 | ₩2,435 | +4.28% | 3.9만 |
|---|
| 2026.03.16 | ₩2,395 | ₩2,435 | ₩2,160 | ₩2,335 | -2.51% | 7.4만 |
|---|
| 2026.03.13 | ₩2,380 | ₩2,475 | ₩2,300 | ₩2,395 | +0.63% | 3.8만 |
|---|
| 2026.03.12 | ₩2,360 | ₩2,420 | ₩2,320 | ₩2,360 | 0.00% | 5.3만 |
|---|
| 2026.03.11 | ₩2,400 | ₩2,455 | ₩2,290 | ₩2,360 | -1.67% | 8.2만 |
|---|
| 2026.03.10 | ₩2,145 | ₩2,445 | ₩2,110 | ₩2,390 | +11.42% | 30만 |
|---|
| 2026.03.09 | ₩2,650 | ₩2,660 | ₩2,530 | ₩2,620 | -1.13% | 4.3만 |
|---|
| 2026.03.06 | ₩2,780 | ₩2,920 | ₩2,665 | ₩2,765 | -0.54% | 4.2만 |
|---|
| 2026.03.05 | ₩2,705 | ₩2,915 | ₩2,705 | ₩2,780 | +2.77% | 4.7만 |
|---|
| 2026.03.04 | ₩2,840 | ₩2,840 | ₩2,495 | ₩2,675 | -5.81% | 14.7만 |
|---|
| 2026.03.03 | ₩3,020 | ₩3,030 | ₩2,850 | ₩2,895 | -4.14% | 14.2만 |
|---|
| 2026.02.27 | ₩3,100 | ₩3,175 | ₩3,010 | ₩3,105 | +0.16% | 15.4만 |
|---|
| 2026.02.26 | ₩3,185 | ₩3,220 | ₩3,050 | ₩3,135 | -1.57% | 20.8만 |
|---|
| 2026.02.25 | ₩3,155 | ₩3,620 | ₩3,105 | ₩3,185 | +0.95% | 96.1만 |
|---|
| 2026.02.24 | ₩2,920 | ₩3,180 | ₩2,825 | ₩3,105 | +6.34% | 35.7만 |
|---|
| 2026.02.23 | ₩2,870 | ₩2,945 | ₩2,840 | ₩2,895 | +0.87% | 5.6만 |
|---|
| 2026.02.20 | ₩2,915 | ₩2,935 | ₩2,815 | ₩2,890 | -0.86% | 8.8만 |
|---|
| 2026.02.19 | ₩2,915 | ₩3,090 | ₩2,785 | ₩2,915 | 0.00% | 9.9만 |
|---|
| 2026.02.13 | ₩2,990 | ₩3,285 | ₩2,800 | ₩2,915 | -2.51% | 38.1만 |
|---|
| 2026.02.12 | ₩2,785 | ₩3,250 | ₩2,750 | ₩3,005 | +7.90% | 65.9만 |
|---|
| 2026.02.11 | ₩2,810 | ₩2,930 | ₩2,660 | ₩2,820 | +0.36% | 39.1만 |
|---|
| 2026.02.10 | ₩2,585 | ₩3,325 | ₩2,585 | ₩2,810 | +8.70% | 235.7만 |
|---|
| 2026.02.09 | ₩2,580 | ₩2,655 | ₩2,545 | ₩2,560 | -0.78% | 4.4만 |
|---|
| 2026.02.06 | ₩2,645 | ₩2,705 | ₩2,550 | ₩2,555 | -3.40% | 4.7만 |
|---|
| 2026.02.05 | ₩2,825 | ₩2,825 | ₩2,625 | ₩2,700 | -4.42% | 8.8만 |
|---|
| 2026.02.04 | ₩2,775 | ₩2,840 | ₩2,700 | ₩2,830 | +1.98% | 3.4만 |
|---|
| 2026.02.03 | ₩2,810 | ₩2,925 | ₩2,750 | ₩2,750 | -2.14% | 2.9만 |
|---|
| 2026.02.02 | ₩2,845 | ₩2,915 | ₩2,795 | ₩2,830 | -0.53% | 4.6만 |
|---|
| 2026.01.30 | ₩2,905 | ₩2,975 | ₩2,825 | ₩2,870 | -1.20% | 3.3만 |
|---|
| 2026.01.29 | ₩3,005 | ₩3,040 | ₩2,885 | ₩2,915 | -3.00% | 4.7만 |
|---|
| 2026.01.28 | ₩3,000 | ₩3,050 | ₩2,955 | ₩3,005 | +0.17% | 2.9만 |
|---|
| 2026.01.27 | ₩3,065 | ₩3,125 | ₩2,950 | ₩3,000 | -2.12% | 3.6만 |
|---|
| 2026.01.26 | ₩3,070 | ₩3,095 | ₩2,970 | ₩3,065 | -0.16% | 3.7만 |
|---|
| 2026.01.23 | ₩3,020 | ₩3,130 | ₩2,975 | ₩3,065 | +1.49% | 4.7만 |
|---|
| 2026.01.22 | ₩2,935 | ₩3,150 | ₩2,865 | ₩3,020 | +2.90% | 5.9만 |
|---|
| 2026.01.21 | ₩2,955 | ₩2,975 | ₩2,850 | ₩2,930 | -0.85% | 2.9만 |
|---|
| 2026.01.20 | ₩2,955 | ₩2,985 | ₩2,805 | ₩2,955 | 0.00% | 5.2만 |
|---|
| 2026.01.19 | ₩2,890 | ₩2,970 | ₩2,860 | ₩2,955 | +2.25% | 3.8만 |
|---|
| 2026.01.16 | ₩2,915 | ₩2,915 | ₩2,845 | ₩2,890 | -0.86% | 3.5만 |
|---|
| 2026.01.15 | ₩3,020 | ₩3,020 | ₩2,915 | ₩2,915 | -3.48% | 6.1만 |
|---|
| 2026.01.14 | ₩3,070 | ₩3,090 | ₩2,930 | ₩3,020 | -1.63% | 6.9만 |
|---|
| 2026.01.13 | ₩2,840 | ₩3,305 | ₩2,810 | ₩3,075 | +8.27% | 46.9만 |
|---|
| 2026.01.12 | ₩2,810 | ₩2,865 | ₩2,780 | ₩2,840 | +1.07% | 2.3만 |
|---|
| 2026.01.09 | ₩2,830 | ₩2,830 | ₩2,800 | ₩2,810 | -0.71% | 1.3만 |
|---|
| 2026.01.08 | ₩2,900 | ₩2,900 | ₩2,825 | ₩2,830 | -2.41% | 1만 |
|---|
| 2026.01.07 | ₩2,840 | ₩2,920 | ₩2,820 | ₩2,900 | +2.11% | 2.1만 |
|---|
| 2026.01.06 | ₩2,870 | ₩2,870 | ₩2,785 | ₩2,840 | -1.05% | 2.8만 |
|---|
| 2026.01.05 | ₩2,925 | ₩2,925 | ₩2,850 | ₩2,895 | -1.03% | 3.3만 |
|---|
| 2026.01.02 | ₩2,950 | ₩2,950 | ₩2,775 | ₩2,935 | -0.51% | 4.4만 |
|---|
| 2025.12.30 | ₩2,775 | ₩2,980 | ₩2,760 | ₩2,935 | +5.77% | 3.7만 |
|---|
| 2025.12.29 | ₩2,915 | ₩2,915 | ₩2,715 | ₩2,775 | -4.80% | 3.5만 |
|---|
| 2025.12.26 | ₩2,950 | ₩2,975 | ₩2,850 | ₩2,915 | -1.19% | 3.3만 |
|---|
| 2025.12.24 | ₩2,900 | ₩3,015 | ₩2,850 | ₩2,950 | +1.72% | 4.3만 |
|---|
| 2025.12.23 | ₩3,000 | ₩3,015 | ₩2,855 | ₩2,900 | -3.33% | 3.7만 |
|---|
| 2025.12.22 | ₩2,945 | ₩3,025 | ₩2,935 | ₩2,975 | +1.02% | 11.8만 |
|---|
| 2025.12.19 | ₩2,700 | ₩2,940 | ₩2,700 | ₩2,900 | +7.41% | 15.7만 |
|---|
| 2025.12.18 | ₩2,630 | ₩2,700 | ₩2,605 | ₩2,675 | +1.71% | 2.2만 |
|---|
| 2025.12.17 | ₩2,565 | ₩2,665 | ₩2,565 | ₩2,630 | +2.53% | 2만 |
|---|
| 2025.12.16 | ₩2,605 | ₩2,635 | ₩2,530 | ₩2,565 | -1.54% | 1.5만 |
|---|
| 2025.12.15 | ₩2,595 | ₩2,680 | ₩2,525 | ₩2,615 | +0.77% | 2.5만 |
|---|
| 2025.12.12 | ₩2,580 | ₩2,605 | ₩2,515 | ₩2,595 | +0.58% | 1.8만 |
|---|
| 2025.12.11 | ₩2,565 | ₩2,620 | ₩2,540 | ₩2,580 | +0.58% | 1.3만 |
|---|
| 2025.12.10 | ₩2,605 | ₩2,625 | ₩2,555 | ₩2,565 | -1.54% | 1.6만 |
|---|
| 2025.12.09 | ₩2,570 | ₩2,645 | ₩2,550 | ₩2,605 | +1.36% | 2.8만 |
|---|
| 2025.12.08 | ₩2,570 | ₩2,600 | ₩2,550 | ₩2,570 | 0.00% | 1.4만 |
|---|
| 2025.12.05 | ₩2,545 | ₩2,570 | ₩2,500 | ₩2,570 | +0.98% | 1.5만 |
|---|
| 2025.12.04 | ₩2,540 | ₩2,550 | ₩2,500 | ₩2,545 | +0.20% | 1.7만 |
|---|
| 2025.12.03 | ₩2,515 | ₩2,540 | ₩2,490 | ₩2,540 | +0.99% | 2.3만 |
|---|
| 2025.12.02 | ₩2,495 | ₩2,505 | ₩2,470 | ₩2,490 | -0.20% | 2.1만 |
|---|
| 2025.12.01 | ₩2,530 | ₩2,555 | ₩2,475 | ₩2,475 | -2.17% | 3.7만 |
|---|
| 2025.11.28 | ₩2,525 | ₩2,550 | ₩2,500 | ₩2,525 | 0.00% | 8.6천 |
|---|
| 2025.11.27 | ₩2,485 | ₩2,700 | ₩2,485 | ₩2,500 | +0.60% | 1.9만 |
|---|
| 2025.11.26 | ₩2,540 | ₩2,540 | ₩2,455 | ₩2,465 | -2.95% | 1.6만 |
|---|
| 2025.11.25 | ₩2,490 | ₩2,545 | ₩2,440 | ₩2,540 | +2.01% | 3.3만 |
|---|
| 2025.11.24 | ₩2,635 | ₩2,635 | ₩2,485 | ₩2,490 | -5.50% | 1.6만 |
|---|
| 2025.11.21 | ₩2,690 | ₩2,690 | ₩2,560 | ₩2,665 | -0.93% | 1만 |
|---|
| 2025.11.20 | ₩2,580 | ₩2,695 | ₩2,580 | ₩2,695 | +4.46% | 1.9만 |
|---|
| 2025.11.19 | ₩2,750 | ₩2,790 | ₩2,620 | ₩2,655 | -3.45% | 3.3만 |
|---|
| 2025.11.18 | ₩2,790 | ₩2,795 | ₩2,725 | ₩2,765 | -0.90% | 2.7만 |
|---|
| 2025.11.17 | ₩2,705 | ₩2,975 | ₩2,690 | ₩2,790 | +3.14% | 4.8만 |
|---|
| 2025.11.14 | ₩2,740 | ₩2,785 | ₩2,705 | ₩2,705 | -1.28% | 1.5만 |
|---|
| 2025.11.13 | ₩2,775 | ₩2,775 | ₩2,715 | ₩2,740 | -1.26% | 1.9만 |
|---|
| 2025.11.12 | ₩2,730 | ₩2,780 | ₩2,690 | ₩2,775 | +1.65% | 2.6만 |
|---|
| 2025.11.11 | ₩2,725 | ₩2,740 | ₩2,655 | ₩2,730 | +0.18% | 2.4만 |
|---|
| 2025.11.10 | ₩2,520 | ₩2,745 | ₩2,510 | ₩2,725 | +8.13% | 2.9만 |
|---|
| 2025.11.07 | ₩2,510 | ₩2,545 | ₩2,450 | ₩2,545 | +1.39% | 2.8만 |
|---|
| 2025.11.06 | ₩2,515 | ₩2,620 | ₩2,495 | ₩2,510 | -0.20% | 2.4만 |
|---|
| 2025.11.05 | ₩2,575 | ₩2,590 | ₩2,440 | ₩2,515 | -2.33% | 5.9만 |
|---|
| 2025.11.04 | ₩2,630 | ₩2,670 | ₩2,520 | ₩2,560 | -2.66% | 2.4만 |
|---|
| 2025.11.03 | ₩2,680 | ₩2,680 | ₩2,555 | ₩2,600 | -2.99% | 3.5만 |
|---|
| 2025.10.31 | ₩2,695 | ₩2,750 | ₩2,580 | ₩2,680 | -0.56% | 4.5만 |
|---|
| 2025.10.30 | ₩2,750 | ₩2,825 | ₩2,600 | ₩2,695 | -2.00% | 6.4만 |
|---|
| 2025.10.29 | ₩2,790 | ₩2,790 | ₩2,750 | ₩2,750 | -1.43% | 2.4만 |
|---|
| 2025.10.28 | ₩2,785 | ₩2,815 | ₩2,750 | ₩2,790 | +0.18% | 1.9만 |
|---|
| 2025.10.27 | ₩2,780 | ₩2,815 | ₩2,765 | ₩2,785 | +0.18% | 1.9만 |
|---|
| 2025.10.24 | ₩2,780 | ₩2,815 | ₩2,755 | ₩2,780 | 0.00% | 2.2만 |
|---|
| 2025.10.23 | ₩2,795 | ₩2,835 | ₩2,765 | ₩2,780 | -0.54% | 1.9만 |
|---|
| 2025.10.22 | ₩2,775 | ₩2,865 | ₩2,770 | ₩2,795 | +0.72% | 1.7만 |
|---|
| 2025.10.21 | ₩2,815 | ₩2,850 | ₩2,755 | ₩2,765 | -1.78% | 4.1만 |
|---|
| 2025.10.20 | ₩2,805 | ₩2,890 | ₩2,800 | ₩2,815 | +0.36% | 2.1만 |
|---|
| 2025.10.17 | ₩2,850 | ₩2,860 | ₩2,755 | ₩2,805 | -1.58% | 2.5만 |
|---|
| 2025.10.16 | ₩2,880 | ₩2,900 | ₩2,845 | ₩2,850 | -1.04% | 1.9만 |
|---|
| 2025.10.15 | ₩2,855 | ₩2,995 | ₩2,775 | ₩2,860 | +0.18% | 4.6만 |
|---|
| 2025.10.14 | ₩2,900 | ₩2,915 | ₩2,850 | ₩2,855 | -1.55% | 2.2만 |
|---|
| 2025.10.13 | ₩2,945 | ₩2,985 | ₩2,900 | ₩2,900 | -1.53% | 2.4만 |
|---|