시장 데이터를 불러오는 중
전체 종목
쇼박스 과거 주가
086980.KQ · KOSDAQ
주요 제품·사업: 영화투자및배급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
086980.KQ · KOSDAQ
주요 제품·사업: 영화투자및배급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,722 | ₩1,995 | ₩1,719 | ₩1,982 | +15.10% | 187.9만 |
| 2026.10.07 | ₩1,711 | ₩1,762 | ₩1,711 | ₩1,724 | +0.76% | 4.3만 |
| 2026.10.06 | ₩1,727 | ₩1,757 | ₩1,711 | ₩1,711 | -0.93% | 5.2만 |
| 2026.10.02 | ₩1,769 | ₩1,769 | ₩1,731 | ₩1,732 | -2.09% | 6.9만 |
| 2026.10.01 | ₩1,740 | ₩1,774 | ₩1,740 | ₩1,753 | +0.75% | 6.5만 |
| 2026.09.30 | ₩1,833 | ₩1,833 | ₩1,740 | ₩1,761 | -3.93% | 9.4만 |
| 2026.09.29 | ₩1,801 | ₩1,820 | ₩1,775 | ₩1,785 | -0.89% | 6.4만 |
| 2026.09.28 | ₩1,778 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,777 |
| ₩1,797 |
| +1.07% |
| 5.3만 |
| 2026.09.23 | ₩1,776 | ₩1,806 | ₩1,776 | ₩1,787 | +0.62% | 5만 |
|---|
| 2026.09.22 | ₩1,842 | ₩1,842 | ₩1,779 | ₩1,789 | -2.88% | 13.2만 |
|---|
| 2026.09.21 | ₩1,838 | ₩1,846 | ₩1,819 | ₩1,820 | -0.98% | 2.4만 |
|---|
| 2026.09.18 | ₩1,845 | ₩1,846 | ₩1,826 | ₩1,830 | -0.81% | 3.9만 |
|---|
| 2026.09.17 | ₩1,880 | ₩1,901 | ₩1,828 | ₩1,828 | -2.77% | 11.7만 |
|---|
| 2026.09.16 | ₩1,944 | ₩1,950 | ₩1,884 | ₩1,884 | -3.09% | 7만 |
|---|
| 2026.09.15 | ₩1,977 | ₩1,977 | ₩1,915 | ₩1,944 | -1.67% | 3.9만 |
|---|
| 2026.09.14 | ₩1,900 | ₩1,965 | ₩1,900 | ₩1,918 | +0.95% | 11.6만 |
|---|
| 2026.09.11 | ₩1,932 | ₩1,941 | ₩1,910 | ₩1,919 | -0.67% | 3.3만 |
|---|
| 2026.09.10 | ₩1,957 | ₩1,957 | ₩1,899 | ₩1,932 | -1.28% | 23.1만 |
|---|
| 2026.09.09 | ₩1,932 | ₩1,951 | ₩1,916 | ₩1,927 | -0.26% | 5.5만 |
|---|
| 2026.09.08 | ₩1,942 | ₩1,972 | ₩1,911 | ₩1,932 | -0.51% | 3.9만 |
|---|
| 2026.09.07 | ₩1,981 | ₩1,981 | ₩1,920 | ₩1,942 | -1.97% | 3.7만 |
|---|
| 2026.09.04 | ₩1,939 | ₩1,977 | ₩1,896 | ₩1,950 | +0.57% | 8.5만 |
|---|
| 2026.09.03 | ₩1,960 | ₩1,982 | ₩1,880 | ₩1,897 | -3.21% | 10.1만 |
|---|
| 2026.09.02 | ₩2,000 | ₩2,005 | ₩1,935 | ₩1,935 | -3.25% | 10.7만 |
|---|
| 2026.09.01 | ₩1,990 | ₩2,045 | ₩1,989 | ₩1,996 | +0.30% | 3.6만 |
|---|
| 2026.08.31 | ₩2,000 | ₩2,045 | ₩1,905 | ₩2,015 | +0.75% | 7.2만 |
|---|
| 2026.08.28 | ₩2,020 | ₩2,075 | ₩2,000 | ₩2,040 | +0.99% | 6.1만 |
|---|
| 2026.08.27 | ₩2,070 | ₩2,070 | ₩2,000 | ₩2,035 | -1.69% | 7.7만 |
|---|
| 2026.08.26 | ₩2,020 | ₩2,035 | ₩1,990 | ₩2,030 | +0.50% | 12.4만 |
|---|
| 2026.08.25 | ₩1,950 | ₩2,000 | ₩1,939 | ₩1,990 | +2.05% | 9.5만 |
|---|
| 2026.08.24 | ₩2,000 | ₩2,000 | ₩1,958 | ₩1,964 | -1.80% | 9.6만 |
|---|
| 2026.08.21 | ₩2,000 | ₩2,000 | ₩1,940 | ₩1,967 | -1.65% | 9.7만 |
|---|
| 2026.08.20 | ₩2,035 | ₩2,070 | ₩1,979 | ₩1,991 | -2.16% | 17만 |
|---|
| 2026.08.19 | ₩1,983 | ₩2,055 | ₩1,957 | ₩2,040 | +2.87% | 14.1만 |
|---|
| 2026.08.18 | ₩2,050 | ₩2,095 | ₩1,997 | ₩2,015 | -1.71% | 11.6만 |
|---|
| 2026.08.14 | ₩2,095 | ₩2,160 | ₩2,020 | ₩2,050 | -2.15% | 17.2만 |
|---|
| 2026.08.13 | ₩2,090 | ₩2,155 | ₩2,070 | ₩2,115 | +1.20% | 17.5만 |
|---|
| 2026.08.12 | ₩2,085 | ₩2,085 | ₩2,000 | ₩2,060 | -1.20% | 7.1만 |
|---|
| 2026.08.11 | ₩2,000 | ₩2,090 | ₩1,991 | ₩2,075 | +3.75% | 11.5만 |
|---|
| 2026.08.10 | ₩2,050 | ₩2,050 | ₩1,959 | ₩2,000 | -2.44% | 22.6만 |
|---|
| 2026.08.07 | ₩2,080 | ₩2,100 | ₩1,966 | ₩2,000 | -3.85% | 26.9만 |
|---|
| 2026.08.06 | ₩2,060 | ₩2,100 | ₩2,025 | ₩2,080 | +0.97% | 13.6만 |
|---|
| 2026.08.05 | ₩2,070 | ₩2,085 | ₩2,025 | ₩2,060 | -0.48% | 12.2만 |
|---|
| 2026.08.04 | ₩1,950 | ₩2,065 | ₩1,950 | ₩2,030 | +4.10% | 12.5만 |
|---|
| 2026.08.03 | ₩1,965 | ₩2,015 | ₩1,938 | ₩1,963 | -0.10% | 12.4만 |
|---|
| 2026.07.31 | ₩1,850 | ₩1,965 | ₩1,849 | ₩1,965 | +6.22% | 13.9만 |
|---|
| 2026.07.30 | ₩1,707 | ₩1,877 | ₩1,707 | ₩1,837 | +7.62% | 15.3만 |
|---|
| 2026.07.29 | ₩1,862 | ₩1,919 | ₩1,688 | ₩1,786 | -4.08% | 24.8만 |
|---|
| 2026.07.28 | ₩1,960 | ₩1,962 | ₩1,867 | ₩1,867 | -4.74% | 10만 |
|---|
| 2026.07.27 | ₩1,952 | ₩2,015 | ₩1,946 | ₩1,960 | +0.41% | 9.5만 |
|---|
| 2026.07.24 | ₩1,994 | ₩2,100 | ₩1,941 | ₩1,944 | -2.51% | 12.4만 |
|---|
| 2026.07.23 | ₩1,965 | ₩2,025 | ₩1,965 | ₩2,005 | +2.04% | 30.4만 |
|---|
| 2026.07.22 | ₩1,985 | ₩2,045 | ₩1,965 | ₩1,973 | -0.60% | 8.9만 |
|---|
| 2026.07.21 | ₩1,980 | ₩2,015 | ₩1,961 | ₩1,977 | -0.15% | 9.1만 |
|---|
| 2026.07.20 | ₩2,090 | ₩2,090 | ₩1,988 | ₩1,996 | -4.50% | 8.6만 |
|---|
| 2026.07.16 | ₩2,120 | ₩2,180 | ₩2,055 | ₩2,090 | -1.42% | 12.1만 |
|---|
| 2026.07.15 | ₩2,110 | ₩2,185 | ₩2,090 | ₩2,120 | +0.47% | 15.7만 |
|---|
| 2026.07.14 | ₩2,190 | ₩2,265 | ₩2,070 | ₩2,105 | -3.88% | 20.8만 |
|---|
| 2026.07.13 | ₩2,235 | ₩2,320 | ₩2,150 | ₩2,190 | -2.01% | 23만 |
|---|
| 2026.07.10 | ₩2,260 | ₩2,320 | ₩2,170 | ₩2,250 | -0.44% | 27만 |
|---|
| 2026.07.09 | ₩2,090 | ₩2,300 | ₩2,040 | ₩2,270 | +8.61% | 60.9만 |
|---|
| 2026.07.08 | ₩2,045 | ₩2,240 | ₩2,000 | ₩2,125 | +3.91% | 50.1만 |
|---|
| 2026.07.07 | ₩2,025 | ₩2,085 | ₩2,010 | ₩2,045 | +0.99% | 14만 |
|---|
| 2026.07.06 | ₩2,020 | ₩2,067 | ₩1,991 | ₩2,030 | +0.50% | 8.6만 |
|---|
| 2026.07.03 | ₩2,020 | ₩2,045 | ₩1,962 | ₩2,030 | +0.50% | 13.8만 |
|---|
| 2026.07.02 | ₩2,030 | ₩2,075 | ₩1,984 | ₩2,040 | +0.49% | 11.9만 |
|---|
| 2026.07.01 | ₩1,997 | ₩2,070 | ₩1,988 | ₩2,040 | +2.15% | 6.9만 |
|---|
| 2026.06.30 | ₩2,040 | ₩2,060 | ₩1,995 | ₩2,010 | -1.47% | 12.8만 |
|---|
| 2026.06.29 | ₩1,901 | ₩2,035 | ₩1,901 | ₩2,015 | +6.00% | 20.7만 |
|---|
| 2026.06.26 | ₩2,005 | ₩2,005 | ₩1,877 | ₩1,912 | -4.64% | 29.7만 |
|---|
| 2026.06.25 | ₩2,065 | ₩2,110 | ₩2,000 | ₩2,015 | -2.42% | 18.5만 |
|---|
| 2026.06.24 | ₩2,085 | ₩2,135 | ₩2,030 | ₩2,080 | -0.24% | 21.8만 |
|---|
| 2026.06.23 | ₩2,240 | ₩2,280 | ₩2,090 | ₩2,095 | -6.47% | 44.4만 |
|---|
| 2026.06.22 | ₩2,370 | ₩2,400 | ₩2,280 | ₩2,280 | -3.80% | 22.4만 |
|---|
| 2026.06.19 | ₩2,420 | ₩2,435 | ₩2,315 | ₩2,370 | -2.07% | 25.6만 |
|---|
| 2026.06.18 | ₩2,525 | ₩2,530 | ₩2,400 | ₩2,415 | -4.36% | 26.3만 |
|---|
| 2026.06.17 | ₩2,550 | ₩2,575 | ₩2,500 | ₩2,525 | -0.98% | 24.1만 |
|---|
| 2026.06.16 | ₩2,550 | ₩2,600 | ₩2,540 | ₩2,550 | 0.00% | 11.8만 |
|---|
| 2026.06.15 | ₩2,585 | ₩2,630 | ₩2,545 | ₩2,550 | -1.35% | 22.2만 |
|---|
| 2026.06.12 | ₩2,565 | ₩2,615 | ₩2,505 | ₩2,585 | +0.78% | 33.6만 |
|---|
| 2026.06.11 | ₩2,450 | ₩2,545 | ₩2,450 | ₩2,545 | +3.88% | 13.5만 |
|---|
| 2026.06.10 | ₩2,475 | ₩2,540 | ₩2,440 | ₩2,485 | +0.40% | 100 |
|---|
| 2026.06.09 | ₩2,435 | ₩2,580 | ₩2,435 | ₩2,530 | +3.90% | 31.5만 |
|---|
| 2026.06.08 | ₩2,505 | ₩2,580 | ₩2,415 | ₩2,425 | -3.19% | 35.6만 |
|---|
| 2026.06.05 | ₩2,595 | ₩2,660 | ₩2,555 | ₩2,650 | +2.12% | 21.5만 |
|---|
| 2026.06.04 | ₩2,570 | ₩2,645 | ₩2,560 | ₩2,595 | +0.97% | 15.3만 |
|---|
| 2026.06.02 | ₩2,615 | ₩2,620 | ₩2,550 | ₩2,590 | -0.96% | 30.2만 |
|---|
| 2026.06.01 | ₩2,665 | ₩2,680 | ₩2,570 | ₩2,625 | -1.50% | 39만 |
|---|
| 2026.05.29 | ₩2,745 | ₩2,775 | ₩2,615 | ₩2,665 | -2.91% | 38.4만 |
|---|
| 2026.05.28 | ₩2,695 | ₩2,755 | ₩2,615 | ₩2,740 | +1.67% | 38.5만 |
|---|
| 2026.05.27 | ₩2,770 | ₩2,790 | ₩2,670 | ₩2,685 | -3.07% | 47만 |
|---|
| 2026.05.26 | ₩2,830 | ₩2,870 | ₩2,710 | ₩2,745 | -3.00% | 72.3만 |
|---|
| 2026.05.22 | ₩2,600 | ₩2,770 | ₩2,600 | ₩2,770 | +6.54% | 61만 |
|---|
| 2026.05.21 | ₩2,725 | ₩2,775 | ₩2,550 | ₩2,575 | -5.50% | 73.6만 |
|---|
| 2026.05.20 | ₩2,765 | ₩2,810 | ₩2,620 | ₩2,660 | -3.80% | 51.4만 |
|---|
| 2026.05.19 | ₩2,770 | ₩2,890 | ₩2,725 | ₩2,775 | +0.18% | 48.1만 |
|---|
| 2026.05.18 | ₩2,845 | ₩2,870 | ₩2,650 | ₩2,765 | -2.81% | 57.1만 |
|---|
| 2026.05.15 | ₩3,030 | ₩3,200 | ₩2,760 | ₩2,770 | -8.58% | 377.5만 |
|---|
| 2026.05.14 | ₩2,925 | ₩3,020 | ₩2,920 | ₩3,020 | +3.25% | 48.6만 |
|---|
| 2026.05.13 | ₩2,900 | ₩2,935 | ₩2,830 | ₩2,920 | +0.69% | 19.9만 |
|---|
| 2026.05.12 | ₩2,915 | ₩2,925 | ₩2,810 | ₩2,900 | -0.51% | 42.8만 |
|---|
| 2026.05.11 | ₩2,930 | ₩2,975 | ₩2,900 | ₩2,915 | -0.51% | 44만 |
|---|
| 2026.05.08 | ₩3,050 | ₩3,050 | ₩2,905 | ₩2,940 | -3.61% | 53.1만 |
|---|
| 2026.05.07 | ₩2,995 | ₩3,040 | ₩2,920 | ₩3,030 | +1.17% | 40.6만 |
|---|
| 2026.05.06 | ₩2,960 | ₩3,055 | ₩2,930 | ₩2,980 | +0.68% | 67만 |
|---|
| 2026.05.04 | ₩3,010 | ₩3,010 | ₩2,940 | ₩2,960 | -1.66% | 34.1만 |
|---|
| 2026.04.30 | ₩2,985 | ₩3,010 | ₩2,960 | ₩2,990 | +0.17% | 35.9만 |
|---|
| 2026.04.29 | ₩2,945 | ₩2,985 | ₩2,925 | ₩2,960 | +0.51% | 20.7만 |
|---|
| 2026.04.28 | ₩2,980 | ₩3,010 | ₩2,940 | ₩2,955 | -0.84% | 26.3만 |
|---|
| 2026.04.27 | ₩2,995 | ₩3,040 | ₩2,940 | ₩2,980 | -0.50% | 30만 |
|---|
| 2026.04.24 | ₩2,945 | ₩2,995 | ₩2,940 | ₩2,985 | +1.36% | 25.7만 |
|---|
| 2026.04.23 | ₩2,950 | ₩2,970 | ₩2,910 | ₩2,945 | -0.17% | 24.9만 |
|---|
| 2026.04.22 | ₩2,970 | ₩2,980 | ₩2,910 | ₩2,950 | -0.67% | 21.5만 |
|---|
| 2026.04.21 | ₩2,985 | ₩3,005 | ₩2,945 | ₩2,960 | -0.84% | 34.2만 |
|---|
| 2026.04.20 | ₩2,955 | ₩3,090 | ₩2,950 | ₩3,005 | +1.69% | 80.8만 |
|---|
| 2026.04.17 | ₩2,940 | ₩2,970 | ₩2,880 | ₩2,965 | +0.85% | 39.7만 |
|---|
| 2026.04.16 | ₩2,885 | ₩2,950 | ₩2,860 | ₩2,930 | +1.56% | 52.4만 |
|---|
| 2026.04.15 | ₩2,860 | ₩2,890 | ₩2,800 | ₩2,885 | +0.87% | 42.5만 |
|---|
| 2026.04.14 | ₩2,840 | ₩2,865 | ₩2,785 | ₩2,850 | +0.35% | 40만 |
|---|
| 2026.04.13 | ₩2,700 | ₩2,840 | ₩2,675 | ₩2,840 | +5.19% | 70.5만 |
|---|
| 2026.04.10 | ₩2,770 | ₩2,810 | ₩2,680 | ₩2,685 | -3.07% | 39.5만 |
|---|
| 2026.04.09 | ₩2,640 | ₩2,785 | ₩2,585 | ₩2,770 | +4.92% | 53.3만 |
|---|
| 2026.04.08 | ₩2,575 | ₩2,675 | ₩2,570 | ₩2,650 | +2.91% | 35.7만 |
|---|
| 2026.04.07 | ₩2,575 | ₩2,630 | ₩2,520 | ₩2,535 | -1.55% | 18.3만 |
|---|
| 2026.04.06 | ₩2,525 | ₩2,615 | ₩2,510 | ₩2,575 | +1.98% | 18.1만 |
|---|
| 2026.04.03 | ₩2,560 | ₩2,585 | ₩2,490 | ₩2,545 | -0.59% | 25.3만 |
|---|
| 2026.04.02 | ₩2,720 | ₩2,720 | ₩2,515 | ₩2,515 | -7.54% | 75.4만 |
|---|
| 2026.04.01 | ₩2,700 | ₩2,745 | ₩2,695 | ₩2,715 | +0.56% | 34.4만 |
|---|
| 2026.03.31 | ₩2,780 | ₩2,785 | ₩2,650 | ₩2,670 | -3.96% | 32.3만 |
|---|
| 2026.03.30 | ₩2,660 | ₩2,815 | ₩2,590 | ₩2,780 | +4.51% | 37만 |
|---|
| 2026.03.27 | ₩2,730 | ₩2,730 | ₩2,670 | ₩2,705 | -0.92% | 24.3만 |
|---|
| 2026.03.26 | ₩2,785 | ₩2,790 | ₩2,715 | ₩2,735 | -1.80% | 21만 |
|---|
| 2026.03.25 | ₩2,755 | ₩2,790 | ₩2,740 | ₩2,785 | +1.09% | 25.4만 |
|---|
| 2026.03.24 | ₩2,745 | ₩2,775 | ₩2,705 | ₩2,740 | -0.18% | 26.8만 |
|---|
| 2026.03.23 | ₩2,835 | ₩2,835 | ₩2,695 | ₩2,695 | -4.94% | 40.8만 |
|---|
| 2026.03.20 | ₩2,780 | ₩2,840 | ₩2,765 | ₩2,830 | +1.80% | 48.5만 |
|---|
| 2026.03.19 | ₩2,715 | ₩2,805 | ₩2,705 | ₩2,750 | +1.29% | 34.4만 |
|---|
| 2026.03.18 | ₩2,740 | ₩2,775 | ₩2,705 | ₩2,740 | 0.00% | 34.5만 |
|---|
| 2026.03.17 | ₩2,785 | ₩2,802 | ₩2,725 | ₩2,740 | -1.62% | 30.1만 |
|---|
| 2026.03.16 | ₩2,890 | ₩2,915 | ₩2,735 | ₩2,785 | -3.63% | 78.3만 |
|---|
| 2026.03.13 | ₩2,735 | ₩2,925 | ₩2,720 | ₩2,815 | +2.93% | 86.1만 |
|---|
| 2026.03.12 | ₩2,700 | ₩2,800 | ₩2,635 | ₩2,740 | +1.48% | 66.6만 |
|---|
| 2026.03.11 | ₩2,700 | ₩2,750 | ₩2,660 | ₩2,700 | 0.00% | 46.8만 |
|---|
| 2026.03.10 | ₩2,820 | ₩2,860 | ₩2,650 | ₩2,680 | -4.96% | 94.7만 |
|---|
| 2026.03.09 | ₩2,870 | ₩2,935 | ₩2,715 | ₩2,775 | -3.31% | 111.9만 |
|---|
| 2026.03.06 | ₩2,730 | ₩2,940 | ₩2,715 | ₩2,915 | +6.78% | 123.7만 |
|---|
| 2026.03.05 | ₩2,720 | ₩2,780 | ₩2,695 | ₩2,750 | +1.10% | 91.5만 |
|---|
| 2026.03.04 | ₩2,760 | ₩2,840 | ₩2,570 | ₩2,595 | -5.98% | 112.5만 |
|---|
| 2026.03.03 | ₩3,045 | ₩3,075 | ₩2,850 | ₩2,870 | -5.75% | 241.9만 |
|---|
| 2026.02.27 | ₩2,870 | ₩2,990 | ₩2,865 | ₩2,990 | +4.18% | 118.6만 |
|---|
| 2026.02.26 | ₩2,850 | ₩2,870 | ₩2,770 | ₩2,850 | 0.00% | 54.3만 |
|---|
| 2026.02.25 | ₩2,855 | ₩2,880 | ₩2,810 | ₩2,840 | -0.53% | 45.4만 |
|---|
| 2026.02.24 | ₩2,930 | ₩2,930 | ₩2,845 | ₩2,850 | -2.73% | 48.7만 |
|---|
| 2026.02.23 | ₩2,990 | ₩3,060 | ₩2,885 | ₩2,895 | -3.18% | 147만 |
|---|
| 2026.02.20 | ₩2,895 | ₩2,945 | ₩2,855 | ₩2,895 | 0.00% | 64.4만 |
|---|
| 2026.02.19 | ₩3,000 | ₩3,025 | ₩2,825 | ₩2,890 | -3.67% | 216.6만 |
|---|
| 2026.02.13 | ₩2,705 | ₩2,790 | ₩2,705 | ₩2,790 | +3.14% | 56.2만 |
|---|
| 2026.02.12 | ₩2,730 | ₩2,730 | ₩2,630 | ₩2,710 | -0.73% | 34만 |
|---|
| 2026.02.11 | ₩2,690 | ₩2,750 | ₩2,550 | ₩2,735 | +1.67% | 56.1만 |
|---|
| 2026.02.10 | ₩2,690 | ₩2,735 | ₩2,675 | ₩2,690 | 0.00% | 32.7만 |
|---|
| 2026.02.09 | ₩2,650 | ₩2,740 | ₩2,645 | ₩2,690 | +1.51% | 86.8만 |
|---|
| 2026.02.06 | ₩2,625 | ₩2,630 | ₩2,495 | ₩2,595 | -1.14% | 42.9만 |
|---|
| 2026.02.05 | ₩2,615 | ₩2,650 | ₩2,580 | ₩2,625 | +0.38% | 35.4만 |
|---|
| 2026.02.04 | ₩2,475 | ₩2,620 | ₩2,475 | ₩2,620 | +5.86% | 32.6만 |
|---|
| 2026.02.03 | ₩2,430 | ₩2,510 | ₩2,415 | ₩2,505 | +3.09% | 32.1만 |
|---|
| 2026.02.02 | ₩2,560 | ₩2,560 | ₩2,400 | ₩2,425 | -5.27% | 55.5만 |
|---|
| 2026.01.30 | ₩2,590 | ₩2,610 | ₩2,535 | ₩2,580 | -0.39% | 28.7만 |
|---|
| 2026.01.29 | ₩2,560 | ₩2,600 | ₩2,525 | ₩2,590 | +1.17% | 26.5만 |
|---|
| 2026.01.28 | ₩2,610 | ₩2,610 | ₩2,545 | ₩2,560 | -1.92% | 34.5만 |
|---|
| 2026.01.27 | ₩2,615 | ₩2,640 | ₩2,575 | ₩2,575 | -1.53% | 21.5만 |
|---|
| 2026.01.26 | ₩2,595 | ₩2,655 | ₩2,580 | ₩2,615 | +0.77% | 32.9만 |
|---|
| 2026.01.23 | ₩2,575 | ₩2,605 | ₩2,545 | ₩2,595 | +0.78% | 21.8만 |
|---|
| 2026.01.22 | ₩2,500 | ₩2,590 | ₩2,490 | ₩2,575 | +3.00% | 27.7만 |
|---|
| 2026.01.21 | ₩2,550 | ₩2,550 | ₩2,460 | ₩2,495 | -2.16% | 17.9만 |
|---|
| 2026.01.20 | ₩2,535 | ₩2,565 | ₩2,520 | ₩2,550 | +0.59% | 22.3만 |
|---|
| 2026.01.19 | ₩2,500 | ₩2,545 | ₩2,450 | ₩2,535 | +1.40% | 24.7만 |
|---|
| 2026.01.16 | ₩2,495 | ₩2,495 | ₩2,465 | ₩2,480 | -0.60% | 12.1만 |
|---|
| 2026.01.15 | ₩2,510 | ₩2,510 | ₩2,430 | ₩2,495 | -0.60% | 12만 |
|---|
| 2026.01.14 | ₩2,450 | ₩2,535 | ₩2,450 | ₩2,500 | +2.04% | 19.6만 |
|---|
| 2026.01.13 | ₩2,490 | ₩2,490 | ₩2,430 | ₩2,470 | -0.80% | 8.7만 |
|---|
| 2026.01.12 | ₩2,400 | ₩2,535 | ₩2,365 | ₩2,485 | +3.54% | 25.3만 |
|---|
| 2026.01.09 | ₩2,390 | ₩2,395 | ₩2,325 | ₩2,395 | +0.21% | 9.3만 |
|---|
| 2026.01.08 | ₩2,450 | ₩2,475 | ₩2,340 | ₩2,390 | -2.45% | 33.9만 |
|---|
| 2026.01.07 | ₩2,430 | ₩2,465 | ₩2,365 | ₩2,465 | +1.44% | 28.5만 |
|---|
| 2026.01.06 | ₩2,485 | ₩2,485 | ₩2,410 | ₩2,440 | -1.81% | 14.9만 |
|---|
| 2026.01.05 | ₩2,510 | ₩2,515 | ₩2,420 | ₩2,485 | -1.00% | 21.7만 |
|---|
| 2026.01.02 | ₩2,450 | ₩2,510 | ₩2,435 | ₩2,510 | +2.45% | 21.2만 |
|---|
| 2025.12.30 | ₩2,405 | ₩2,445 | ₩2,405 | ₩2,435 | +1.25% | 11.4만 |
|---|
| 2025.12.29 | ₩2,380 | ₩2,430 | ₩2,360 | ₩2,425 | +1.89% | 11.7만 |
|---|
| 2025.12.26 | ₩2,430 | ₩2,440 | ₩2,380 | ₩2,395 | -1.44% | 15.4만 |
|---|
| 2025.12.24 | ₩2,400 | ₩2,430 | ₩2,400 | ₩2,430 | +1.25% | 10.4만 |
|---|
| 2025.12.23 | ₩2,405 | ₩2,425 | ₩2,395 | ₩2,405 | 0.00% | 10.4만 |
|---|
| 2025.12.22 | ₩2,430 | ₩2,460 | ₩2,395 | ₩2,420 | -0.41% | 13.4만 |
|---|
| 2025.12.19 | ₩2,435 | ₩2,485 | ₩2,420 | ₩2,425 | -0.41% | 18.9만 |
|---|
| 2025.12.18 | ₩2,460 | ₩2,490 | ₩2,425 | ₩2,455 | -0.20% | 9.6만 |
|---|
| 2025.12.17 | ₩2,450 | ₩2,500 | ₩2,440 | ₩2,465 | +0.61% | 7.1만 |
|---|
| 2025.12.16 | ₩2,485 | ₩2,495 | ₩2,445 | ₩2,460 | -1.01% | 5.7만 |
|---|
| 2025.12.15 | ₩2,475 | ₩2,505 | ₩2,420 | ₩2,485 | +0.40% | 8.9만 |
|---|
| 2025.12.12 | ₩2,450 | ₩2,480 | ₩2,450 | ₩2,480 | +1.22% | 7.2만 |
|---|
| 2025.12.11 | ₩2,450 | ₩2,470 | ₩2,415 | ₩2,450 | 0.00% | 9.7만 |
|---|
| 2025.12.10 | ₩2,450 | ₩2,450 | ₩2,420 | ₩2,450 | 0.00% | 5.8만 |
|---|
| 2025.12.09 | ₩2,430 | ₩2,465 | ₩2,400 | ₩2,450 | +0.82% | 6.6만 |
|---|
| 2025.12.08 | ₩2,440 | ₩2,465 | ₩2,405 | ₩2,425 | -0.61% | 5.8만 |
|---|
| 2025.12.05 | ₩2,460 | ₩2,460 | ₩2,395 | ₩2,440 | -0.81% | 11.6만 |
|---|
| 2025.12.04 | ₩2,570 | ₩2,570 | ₩2,435 | ₩2,440 | -5.06% | 13.6만 |
|---|
| 2025.12.03 | ₩2,505 | ₩2,580 | ₩2,500 | ₩2,530 | +1.00% | 23만 |
|---|
| 2025.12.02 | ₩2,490 | ₩2,500 | ₩2,470 | ₩2,500 | +0.40% | 6.4만 |
|---|
| 2025.12.01 | ₩2,495 | ₩2,540 | ₩2,480 | ₩2,495 | 0.00% | 17.1만 |
|---|
| 2025.11.28 | ₩2,445 | ₩2,500 | ₩2,440 | ₩2,495 | +2.04% | 8.6만 |
|---|
| 2025.11.27 | ₩2,435 | ₩2,460 | ₩2,420 | ₩2,450 | +0.62% | 7.2만 |
|---|
| 2025.11.26 | ₩2,400 | ₩2,445 | ₩2,395 | ₩2,435 | +1.46% | 10.7만 |
|---|
| 2025.11.25 | ₩2,460 | ₩2,480 | ₩2,370 | ₩2,395 | -2.64% | 18.6만 |
|---|
| 2025.11.24 | ₩2,465 | ₩2,540 | ₩2,455 | ₩2,460 | -0.20% | 24.6만 |
|---|
| 2025.11.21 | ₩2,440 | ₩2,460 | ₩2,395 | ₩2,460 | +0.82% | 10.7만 |
|---|
| 2025.11.20 | ₩2,415 | ₩2,470 | ₩2,405 | ₩2,455 | +1.66% | 10.6만 |
|---|
| 2025.11.19 | ₩2,370 | ₩2,450 | ₩2,370 | ₩2,435 | +2.74% | 21만 |
|---|
| 2025.11.18 | ₩2,365 | ₩2,425 | ₩2,350 | ₩2,370 | +0.21% | 15.8만 |
|---|
| 2025.11.17 | ₩2,385 | ₩2,400 | ₩2,340 | ₩2,375 | -0.42% | 9.8만 |
|---|
| 2025.11.14 | ₩2,405 | ₩2,425 | ₩2,375 | ₩2,390 | -0.62% | 11.8만 |
|---|
| 2025.11.13 | ₩2,405 | ₩2,450 | ₩2,400 | ₩2,410 | +0.21% | 10.4만 |
|---|
| 2025.11.12 | ₩2,325 | ₩2,415 | ₩2,325 | ₩2,405 | +3.44% | 13.9만 |
|---|
| 2025.11.11 | ₩2,385 | ₩2,435 | ₩2,325 | ₩2,345 | -1.68% | 17.3만 |
|---|
| 2025.11.10 | ₩2,360 | ₩2,415 | ₩2,345 | ₩2,380 | +0.85% | 13.8만 |
|---|
| 2025.11.07 | ₩2,340 | ₩2,420 | ₩2,340 | ₩2,350 | +0.43% | 13.5만 |
|---|
| 2025.11.06 | ₩2,425 | ₩2,445 | ₩2,360 | ₩2,410 | -0.62% | 16.4만 |
|---|
| 2025.11.05 | ₩2,360 | ₩2,445 | ₩2,350 | ₩2,425 | +2.75% | 27.2만 |
|---|
| 2025.11.04 | ₩2,430 | ₩2,460 | ₩2,360 | ₩2,445 | +0.62% | 22.4만 |
|---|
| 2025.11.03 | ₩2,535 | ₩2,555 | ₩2,425 | ₩2,425 | -4.34% | 49.6만 |
|---|
| 2025.10.31 | ₩2,545 | ₩2,580 | ₩2,520 | ₩2,535 | -0.39% | 13.8만 |
|---|
| 2025.10.30 | ₩2,615 | ₩2,630 | ₩2,525 | ₩2,545 | -2.68% | 36.1만 |
|---|
| 2025.10.29 | ₩2,650 | ₩2,665 | ₩2,610 | ₩2,650 | 0.00% | 13.2만 |
|---|
| 2025.10.28 | ₩2,630 | ₩2,680 | ₩2,615 | ₩2,665 | +1.33% | 11.8만 |
|---|
| 2025.10.27 | ₩2,610 | ₩2,660 | ₩2,610 | ₩2,650 | +1.53% | 11.9만 |
|---|
| 2025.10.24 | ₩2,610 | ₩2,625 | ₩2,587 | ₩2,605 | -0.19% | 10.5만 |
|---|
| 2025.10.23 | ₩2,600 | ₩2,640 | ₩2,580 | ₩2,610 | +0.38% | 9.7만 |
|---|
| 2025.10.22 | ₩2,610 | ₩2,620 | ₩2,570 | ₩2,620 | +0.38% | 9.7만 |
|---|
| 2025.10.21 | ₩2,600 | ₩2,635 | ₩2,585 | ₩2,610 | +0.38% | 11.1만 |
|---|
| 2025.10.20 | ₩2,605 | ₩2,615 | ₩2,550 | ₩2,600 | -0.19% | 13.3만 |
|---|
| 2025.10.17 | ₩2,645 | ₩2,645 | ₩2,595 | ₩2,605 | -1.51% | 19.9만 |
|---|
| 2025.10.16 | ₩2,610 | ₩2,650 | ₩2,595 | ₩2,650 | +1.53% | 7.5만 |
|---|
| 2025.10.15 | ₩2,560 | ₩2,610 | ₩2,540 | ₩2,610 | +1.95% | 12.8만 |
|---|
| 2025.10.14 | ₩2,575 | ₩2,595 | ₩2,540 | ₩2,570 | -0.19% | 13.6만 |
|---|
| 2025.10.13 | ₩2,555 | ₩2,615 | ₩2,550 | ₩2,570 | +0.59% | 17.2만 |
|---|
| 2025.10.10 | ₩2,675 | ₩2,675 | ₩2,600 | ₩2,605 | -2.62% | 15.5만 |
|---|