시장 데이터를 불러오는 중
전체 종목
모바일어플라이언스 과거 주가
087260.KQ · KOSDAQ
주요 제품·사업: 블랙박스, 내비게이션, HUD, ADAS
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
087260.KQ · KOSDAQ
주요 제품·사업: 블랙박스, 내비게이션, HUD, ADAS
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
| 2026.10.07 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
| 2026.10.06 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
| 2026.10.02 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
| 2026.10.01 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
| 2026.09.30 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
| 2026.09.29 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
| 2026.09.28 | ₩247 | ₩247 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩247 |
| 0.00% |
| 0 |
| 2026.09.23 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.22 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.21 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.18 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩247 | ₩247 | ₩247 | ₩247 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩250 | ₩256 | ₩239 | ₩247 | -1.20% | 57.1만 |
|---|
| 2026.07.16 | ₩255 | ₩274 | ₩242 | ₩249 | -2.35% | 98.9만 |
|---|
| 2026.07.15 | ₩256 | ₩272 | ₩237 | ₩256 | 0.00% | 99.5만 |
|---|
| 2026.07.14 | ₩263 | ₩270 | ₩241 | ₩250 | -4.94% | 127.7만 |
|---|
| 2026.07.13 | ₩290 | ₩316 | ₩244 | ₩263 | -9.31% | 282.7만 |
|---|
| 2026.07.10 | ₩268 | ₩325 | ₩260 | ₩280 | +4.48% | 642만 |
|---|
| 2026.07.09 | ₩247 | ₩278 | ₩244 | ₩260 | +5.26% | 172.6만 |
|---|
| 2026.07.08 | ₩273 | ₩275 | ₩242 | ₩250 | -8.42% | 357.5만 |
|---|
| 2026.07.07 | ₩241 | ₩305 | ₩241 | ₩259 | +7.47% | 1484만 |
|---|
| 2026.07.06 | ₩240 | ₩275 | ₩223 | ₩235 | -2.08% | 458만 |
|---|
| 2026.07.03 | ₩255 | ₩305 | ₩223 | ₩235 | -7.84% | 1024.8만 |
|---|
| 2026.07.02 | ₩266 | ₩285 | ₩230 | ₩235 | -11.65% | 207만 |
|---|
| 2026.07.01 | ₩401 | ₩430 | ₩265 | ₩265 | -33.92% | 695.1만 |
|---|
| 2026.06.30 | ₩310 | ₩378 | ₩289 | ₩378 | +21.94% | 155.5만 |
|---|
| 2026.06.29 | ₩300 | ₩319 | ₩286 | ₩291 | -3.00% | 63.5만 |
|---|
| 2026.06.26 | ₩297 | ₩317 | ₩283 | ₩302 | +1.68% | 78.8만 |
|---|
| 2026.06.25 | ₩315 | ₩333 | ₩283 | ₩297 | -5.71% | 61.7만 |
|---|
| 2026.06.24 | ₩313 | ₩343 | ₩308 | ₩315 | +0.64% | 59.2만 |
|---|
| 2026.06.23 | ₩332 | ₩352 | ₩303 | ₩321 | -3.31% | 111.9만 |
|---|
| 2026.06.22 | ₩350 | ₩383 | ₩334 | ₩335 | -4.29% | 115만 |
|---|
| 2026.06.19 | ₩408 | ₩415 | ₩348 | ₩353 | -13.48% | 290.1만 |
|---|
| 2026.06.18 | ₩430 | ₩470 | ₩389 | ₩409 | -4.88% | 228.6만 |
|---|
| 2026.06.17 | ₩470 | ₩509 | ₩429 | ₩433 | -7.87% | 437만 |
|---|
| 2026.06.16 | ₩666 | ₩789 | ₩455 | ₩462 | -30.63% | 1062.8만 |
|---|
| 2026.06.15 | ₩469 | ₩609 | ₩469 | ₩609 | +29.85% | 130.3만 |
|---|
| 2026.06.12 | ₩471 | ₩499 | ₩424 | ₩469 | -0.42% | 101.5만 |
|---|
| 2026.06.11 | ₩482 | ₩500 | ₩422 | ₩479 | -0.62% | 166.6만 |
|---|
| 2026.06.10 | ₩459 | ₩549 | ₩452 | ₩511 | +11.33% | 951 |
|---|
| 2026.06.09 | ₩547 | ₩616 | ₩497 | ₩497 | -9.14% | 252.9만 |
|---|
| 2026.06.08 | ₩637 | ₩637 | ₩575 | ₩590 | -7.38% | 76.1만 |
|---|
| 2026.06.05 | ₩638 | ₩667 | ₩581 | ₩643 | +0.78% | 71.5만 |
|---|
| 2026.06.04 | ₩682 | ₩796 | ₩638 | ₩638 | -6.45% | 146.6만 |
|---|
| 2026.06.02 | ₩711 | ₩718 | ₩671 | ₩695 | -2.25% | 49.4만 |
|---|
| 2026.06.01 | ₩747 | ₩769 | ₩700 | ₩724 | -3.08% | 69.4만 |
|---|
| 2026.05.29 | ₩791 | ₩812 | ₩719 | ₩746 | -5.69% | 124만 |
|---|
| 2026.05.28 | ₩841 | ₩857 | ₩762 | ₩790 | -6.06% | 161.9만 |
|---|
| 2026.05.27 | ₩1,001 | ₩1,015 | ₩812 | ₩836 | -16.48% | 273.4만 |
|---|
| 2026.05.26 | ₩1,113 | ₩1,124 | ₩910 | ₩1,001 | -10.06% | 231.2만 |
|---|
| 2026.05.22 | ₩996 | ₩1,086 | ₩981 | ₩1,072 | +7.63% | 165.4만 |
|---|
| 2026.05.21 | ₩1,119 | ₩1,157 | ₩980 | ₩994 | -11.17% | 250.1만 |
|---|
| 2026.05.20 | ₩1,185 | ₩1,214 | ₩1,059 | ₩1,074 | -9.37% | 225.1만 |
|---|
| 2026.05.19 | ₩1,340 | ₩1,350 | ₩1,130 | ₩1,218 | -9.10% | 409.7만 |
|---|
| 2026.05.18 | ₩1,499 | ₩1,506 | ₩1,339 | ₩1,379 | -8.01% | 224.2만 |
|---|
| 2026.05.15 | ₩1,965 | ₩1,965 | ₩1,470 | ₩1,514 | -22.95% | 689.4만 |
|---|
| 2026.05.14 | ₩2,265 | ₩2,270 | ₩1,808 | ₩1,838 | -18.85% | 566.5만 |
|---|
| 2026.05.13 | ₩2,295 | ₩2,390 | ₩2,235 | ₩2,270 | -1.09% | 94.8만 |
|---|
| 2026.05.12 | ₩2,285 | ₩2,300 | ₩2,100 | ₩2,235 | -2.19% | 78.8만 |
|---|
| 2026.05.11 | ₩2,300 | ₩2,365 | ₩2,250 | ₩2,290 | -0.43% | 46.4만 |
|---|
| 2026.05.08 | ₩2,300 | ₩2,385 | ₩2,275 | ₩2,300 | 0.00% | 39.9만 |
|---|
| 2026.05.07 | ₩2,360 | ₩2,360 | ₩2,245 | ₩2,270 | -3.81% | 52.8만 |
|---|
| 2026.05.06 | ₩2,305 | ₩2,430 | ₩2,275 | ₩2,365 | +2.60% | 91.3만 |
|---|
| 2026.05.04 | ₩2,290 | ₩2,390 | ₩2,255 | ₩2,340 | +2.18% | 83.8만 |
|---|
| 2026.04.30 | ₩2,295 | ₩2,335 | ₩2,235 | ₩2,255 | -1.74% | 72.4만 |
|---|
| 2026.04.29 | ₩2,305 | ₩2,345 | ₩2,205 | ₩2,245 | -2.60% | 134.8만 |
|---|
| 2026.04.28 | ₩2,455 | ₩2,470 | ₩2,265 | ₩2,415 | -1.63% | 123.3만 |
|---|
| 2026.04.27 | ₩2,355 | ₩2,540 | ₩2,340 | ₩2,455 | +4.25% | 292만 |
|---|
| 2026.04.24 | ₩2,300 | ₩2,300 | ₩2,215 | ₩2,270 | -1.30% | 84.6만 |
|---|
| 2026.04.23 | ₩2,260 | ₩2,395 | ₩2,165 | ₩2,255 | -0.22% | 213만 |
|---|
| 2026.04.22 | ₩2,070 | ₩2,260 | ₩2,035 | ₩2,165 | +4.59% | 122.2만 |
|---|
| 2026.04.21 | ₩2,105 | ₩2,150 | ₩2,060 | ₩2,065 | -1.90% | 23.4만 |
|---|
| 2026.04.20 | ₩2,115 | ₩2,135 | ₩2,055 | ₩2,105 | -0.47% | 20.8만 |
|---|
| 2026.04.17 | ₩2,120 | ₩2,130 | ₩2,060 | ₩2,080 | -1.89% | 22.6만 |
|---|
| 2026.04.16 | ₩2,025 | ₩2,175 | ₩2,020 | ₩2,120 | +4.69% | 60.4만 |
|---|
| 2026.04.15 | ₩2,080 | ₩2,080 | ₩1,998 | ₩2,025 | -2.64% | 28.9만 |
|---|
| 2026.04.14 | ₩2,020 | ₩2,070 | ₩1,997 | ₩2,040 | +0.99% | 13.5만 |
|---|
| 2026.04.13 | ₩2,040 | ₩2,045 | ₩1,980 | ₩2,015 | -1.23% | 11.9만 |
|---|
| 2026.04.10 | ₩2,010 | ₩2,030 | ₩1,950 | ₩2,000 | -0.50% | 19.1만 |
|---|
| 2026.04.09 | ₩2,015 | ₩2,040 | ₩1,969 | ₩2,005 | -0.50% | 20.1만 |
|---|
| 2026.04.08 | ₩1,998 | ₩2,145 | ₩1,901 | ₩2,050 | +2.60% | 80.1만 |
|---|
| 2026.04.07 | ₩2,040 | ₩2,085 | ₩1,680 | ₩1,902 | -6.76% | 159.7만 |
|---|
| 2026.04.06 | ₩2,040 | ₩2,065 | ₩2,000 | ₩2,040 | 0.00% | 14.3만 |
|---|
| 2026.04.03 | ₩2,075 | ₩2,085 | ₩1,990 | ₩2,045 | -1.45% | 14만 |
|---|
| 2026.04.02 | ₩2,120 | ₩2,120 | ₩2,000 | ₩2,015 | -4.95% | 44만 |
|---|
| 2026.04.01 | ₩2,195 | ₩2,200 | ₩2,085 | ₩2,095 | -4.56% | 30.8만 |
|---|
| 2026.03.31 | ₩2,215 | ₩2,215 | ₩2,050 | ₩2,150 | -2.93% | 60만 |
|---|
| 2026.03.30 | ₩2,030 | ₩2,225 | ₩2,005 | ₩2,185 | +7.64% | 81.1만 |
|---|
| 2026.03.27 | ₩2,070 | ₩2,080 | ₩1,982 | ₩2,030 | -1.93% | 26.3만 |
|---|
| 2026.03.26 | ₩2,060 | ₩2,160 | ₩2,020 | ₩2,080 | +0.97% | 44만 |
|---|
| 2026.03.25 | ₩2,055 | ₩2,160 | ₩2,025 | ₩2,080 | +1.22% | 32.5만 |
|---|
| 2026.03.24 | ₩2,250 | ₩2,285 | ₩2,010 | ₩2,100 | -6.67% | 105만 |
|---|
| 2026.03.23 | ₩2,100 | ₩2,280 | ₩2,100 | ₩2,230 | +6.19% | 90.5만 |
|---|
| 2026.03.20 | ₩2,080 | ₩2,240 | ₩2,055 | ₩2,240 | +7.69% | 157.5만 |
|---|
| 2026.03.19 | ₩1,989 | ₩2,175 | ₩1,970 | ₩2,075 | +4.32% | 68.7만 |
|---|
| 2026.03.18 | ₩2,025 | ₩2,130 | ₩1,958 | ₩2,025 | 0.00% | 71.5만 |
|---|
| 2026.03.17 | ₩1,906 | ₩2,070 | ₩1,905 | ₩2,015 | +5.72% | 87.8만 |
|---|
| 2026.03.16 | ₩1,675 | ₩1,960 | ₩1,675 | ₩1,905 | +13.73% | 159.4만 |
|---|
| 2026.03.13 | ₩1,708 | ₩1,759 | ₩1,650 | ₩1,650 | -3.40% | 37.2만 |
|---|
| 2026.03.12 | ₩1,695 | ₩1,750 | ₩1,680 | ₩1,740 | +2.65% | 10.5만 |
|---|
| 2026.03.11 | ₩1,730 | ₩1,754 | ₩1,681 | ₩1,698 | -1.85% | 38만 |
|---|
| 2026.03.10 | ₩1,850 | ₩1,869 | ₩1,714 | ₩1,719 | -7.08% | 41.4만 |
|---|
| 2026.03.09 | ₩1,853 | ₩1,853 | ₩1,725 | ₩1,830 | -1.24% | 23.9만 |
|---|
| 2026.03.06 | ₩1,860 | ₩1,909 | ₩1,750 | ₩1,872 | +0.65% | 11.8만 |
|---|
| 2026.03.05 | ₩1,736 | ₩1,897 | ₩1,736 | ₩1,839 | +5.93% | 26.9만 |
|---|
| 2026.03.04 | ₩1,900 | ₩1,927 | ₩1,650 | ₩1,720 | -9.47% | 57.5만 |
|---|
| 2026.03.03 | ₩1,989 | ₩2,010 | ₩1,930 | ₩1,940 | -2.46% | 33만 |
|---|
| 2026.02.27 | ₩2,040 | ₩2,050 | ₩1,955 | ₩1,991 | -2.40% | 43.3만 |
|---|
| 2026.02.26 | ₩2,090 | ₩2,120 | ₩2,035 | ₩2,040 | -2.39% | 35.1만 |
|---|
| 2026.02.25 | ₩2,115 | ₩2,220 | ₩2,085 | ₩2,085 | -1.42% | 49.1만 |
|---|
| 2026.02.24 | ₩2,085 | ₩2,120 | ₩2,060 | ₩2,115 | +1.44% | 22.9만 |
|---|
| 2026.02.23 | ₩2,035 | ₩2,105 | ₩2,025 | ₩2,085 | +2.46% | 40.5만 |
|---|
| 2026.02.20 | ₩2,110 | ₩2,115 | ₩2,010 | ₩2,035 | -3.55% | 58.9만 |
|---|
| 2026.02.19 | ₩2,160 | ₩2,180 | ₩2,010 | ₩2,110 | -2.31% | 57.7만 |
|---|
| 2026.02.13 | ₩2,185 | ₩2,190 | ₩2,100 | ₩2,160 | -1.14% | 34.5만 |
|---|
| 2026.02.12 | ₩2,275 | ₩2,275 | ₩2,190 | ₩2,190 | -3.74% | 36.2만 |
|---|
| 2026.02.11 | ₩2,175 | ₩2,290 | ₩2,140 | ₩2,275 | +4.60% | 102.4만 |
|---|
| 2026.02.10 | ₩2,160 | ₩2,195 | ₩2,125 | ₩2,175 | +0.69% | 47.3만 |
|---|
| 2026.02.09 | ₩2,145 | ₩2,160 | ₩2,100 | ₩2,135 | -0.47% | 41.1만 |
|---|
| 2026.02.06 | ₩2,050 | ₩2,120 | ₩1,981 | ₩2,110 | +2.93% | 37.6만 |
|---|
| 2026.02.05 | ₩2,135 | ₩2,175 | ₩2,075 | ₩2,075 | -2.81% | 44.6만 |
|---|
| 2026.02.04 | ₩2,140 | ₩2,155 | ₩2,090 | ₩2,125 | -0.70% | 33.4만 |
|---|
| 2026.02.03 | ₩2,095 | ₩2,160 | ₩2,040 | ₩2,145 | +2.39% | 59.8만 |
|---|
| 2026.02.02 | ₩2,090 | ₩2,145 | ₩2,065 | ₩2,095 | +0.24% | 72.9만 |
|---|
| 2026.01.30 | ₩2,255 | ₩2,260 | ₩2,065 | ₩2,065 | -8.43% | 143.2만 |
|---|
| 2026.01.29 | ₩2,235 | ₩2,510 | ₩2,175 | ₩2,235 | 0.00% | 482만 |
|---|
| 2026.01.28 | ₩2,130 | ₩2,160 | ₩2,065 | ₩2,090 | -1.88% | 108.8만 |
|---|
| 2026.01.27 | ₩2,300 | ₩2,560 | ₩2,117 | ₩2,145 | -6.74% | 947.3만 |
|---|
| 2026.01.26 | ₩2,040 | ₩2,075 | ₩2,000 | ₩2,050 | +0.49% | 60만 |
|---|
| 2026.01.23 | ₩2,110 | ₩2,150 | ₩1,999 | ₩2,035 | -3.55% | 90.7만 |
|---|
| 2026.01.22 | ₩2,060 | ₩2,210 | ₩1,986 | ₩2,045 | -0.73% | 325.1만 |
|---|
| 2026.01.21 | ₩1,985 | ₩2,065 | ₩1,983 | ₩2,040 | +2.77% | 51.9만 |
|---|
| 2026.01.20 | ₩2,070 | ₩2,110 | ₩1,972 | ₩2,040 | -1.45% | 68.2만 |
|---|
| 2026.01.19 | ₩1,968 | ₩2,060 | ₩1,966 | ₩2,040 | +3.66% | 55.6만 |
|---|
| 2026.01.16 | ₩2,050 | ₩2,125 | ₩1,960 | ₩1,986 | -3.12% | 80.7만 |
|---|
| 2026.01.15 | ₩1,987 | ₩2,095 | ₩1,930 | ₩2,040 | +2.67% | 109.7만 |
|---|
| 2026.01.14 | ₩2,065 | ₩2,080 | ₩1,942 | ₩1,992 | -3.54% | 77.3만 |
|---|
| 2026.01.13 | ₩2,010 | ₩2,190 | ₩2,010 | ₩2,080 | +3.48% | 259.6만 |
|---|
| 2026.01.12 | ₩2,035 | ₩2,175 | ₩2,000 | ₩2,005 | -1.47% | 321.2만 |
|---|
| 2026.01.09 | ₩2,120 | ₩2,155 | ₩2,020 | ₩2,055 | -3.07% | 125.7만 |
|---|
| 2026.01.08 | ₩2,090 | ₩2,220 | ₩1,997 | ₩2,115 | +1.20% | 709.4만 |
|---|
| 2026.01.07 | ₩1,900 | ₩2,305 | ₩1,889 | ₩2,075 | +9.21% | 2106.6만 |
|---|
| 2026.01.06 | ₩1,736 | ₩2,125 | ₩1,701 | ₩1,894 | +9.10% | 2439.8만 |
|---|
| 2026.01.05 | ₩1,724 | ₩1,724 | ₩1,692 | ₩1,700 | -1.39% | 14.9만 |
|---|
| 2026.01.02 | ₩1,700 | ₩1,730 | ₩1,697 | ₩1,724 | +1.41% | 15.1만 |
|---|
| 2025.12.30 | ₩1,721 | ₩1,730 | ₩1,691 | ₩1,697 | -1.39% | 21.9만 |
|---|
| 2025.12.29 | ₩1,721 | ₩1,748 | ₩1,686 | ₩1,721 | 0.00% | 29.6만 |
|---|
| 2025.12.26 | ₩1,735 | ₩1,870 | ₩1,716 | ₩1,730 | -0.29% | 195.5만 |
|---|
| 2025.12.24 | ₩1,643 | ₩1,739 | ₩1,641 | ₩1,676 | +2.01% | 52.5만 |
|---|
| 2025.12.23 | ₩1,662 | ₩1,680 | ₩1,630 | ₩1,642 | -1.20% | 6.3만 |
|---|
| 2025.12.22 | ₩1,648 | ₩1,676 | ₩1,645 | ₩1,662 | +0.85% | 12.2만 |
|---|
| 2025.12.19 | ₩1,602 | ₩1,667 | ₩1,600 | ₩1,645 | +2.68% | 12.9만 |
|---|
| 2025.12.18 | ₩1,637 | ₩1,637 | ₩1,602 | ₩1,603 | -2.08% | 17.4만 |
|---|
| 2025.12.17 | ₩1,705 | ₩1,749 | ₩1,641 | ₩1,641 | -3.75% | 39.2만 |
|---|
| 2025.12.16 | ₩1,685 | ₩1,850 | ₩1,666 | ₩1,666 | -1.13% | 152만 |
|---|
| 2025.12.15 | ₩1,636 | ₩1,644 | ₩1,620 | ₩1,620 | -0.98% | 8.3만 |
|---|
| 2025.12.12 | ₩1,655 | ₩1,665 | ₩1,627 | ₩1,636 | -1.15% | 6.9만 |
|---|
| 2025.12.11 | ₩1,614 | ₩1,649 | ₩1,607 | ₩1,646 | +1.98% | 17.1만 |
|---|
| 2025.12.10 | ₩1,651 | ₩1,657 | ₩1,610 | ₩1,612 | -2.36% | 16.9만 |
|---|
| 2025.12.09 | ₩1,700 | ₩1,700 | ₩1,637 | ₩1,651 | -2.88% | 24만 |
|---|
| 2025.12.08 | ₩1,669 | ₩1,735 | ₩1,669 | ₩1,711 | +2.52% | 21.6만 |
|---|
| 2025.12.05 | ₩1,682 | ₩1,684 | ₩1,651 | ₩1,669 | -0.77% | 14.5만 |
|---|
| 2025.12.04 | ₩1,679 | ₩1,694 | ₩1,670 | ₩1,682 | +0.18% | 8.9만 |
|---|
| 2025.12.03 | ₩1,653 | ₩1,678 | ₩1,653 | ₩1,678 | +1.51% | 7.3만 |
|---|
| 2025.12.02 | ₩1,678 | ₩1,695 | ₩1,654 | ₩1,666 | -0.72% | 9.3만 |
|---|
| 2025.12.01 | ₩1,692 | ₩1,717 | ₩1,666 | ₩1,676 | -0.95% | 14.5만 |
|---|
| 2025.11.28 | ₩1,644 | ₩1,696 | ₩1,639 | ₩1,692 | +2.92% | 17.2만 |
|---|
| 2025.11.27 | ₩1,642 | ₩1,685 | ₩1,628 | ₩1,633 | -0.55% | 12만 |
|---|
| 2025.11.26 | ₩1,576 | ₩1,642 | ₩1,576 | ₩1,642 | +4.19% | 12.8만 |
|---|
| 2025.11.25 | ₩1,596 | ₩1,623 | ₩1,576 | ₩1,576 | -1.25% | 18.1만 |
|---|
| 2025.11.24 | ₩1,687 | ₩1,689 | ₩1,550 | ₩1,595 | -5.45% | 23만 |
|---|
| 2025.11.21 | ₩1,689 | ₩1,689 | ₩1,640 | ₩1,672 | -1.01% | 9.5만 |
|---|
| 2025.11.20 | ₩1,681 | ₩1,700 | ₩1,664 | ₩1,689 | +0.48% | 6만 |
|---|
| 2025.11.19 | ₩1,680 | ₩1,701 | ₩1,652 | ₩1,680 | 0.00% | 7.4만 |
|---|
| 2025.11.18 | ₩1,731 | ₩1,740 | ₩1,680 | ₩1,689 | -2.43% | 15.3만 |
|---|
| 2025.11.17 | ₩1,790 | ₩1,791 | ₩1,730 | ₩1,740 | -2.79% | 19.7만 |
|---|
| 2025.11.14 | ₩1,823 | ₩1,823 | ₩1,772 | ₩1,773 | -2.74% | 17.8만 |
|---|
| 2025.11.13 | ₩1,810 | ₩1,913 | ₩1,792 | ₩1,823 | +0.72% | 32.3만 |
|---|
| 2025.11.12 | ₩1,782 | ₩1,833 | ₩1,776 | ₩1,812 | +1.68% | 13.2만 |
|---|
| 2025.11.11 | ₩1,782 | ₩1,838 | ₩1,766 | ₩1,782 | 0.00% | 12.8만 |
|---|
| 2025.11.10 | ₩1,780 | ₩1,788 | ₩1,764 | ₩1,785 | +0.28% | 8.7만 |
|---|
| 2025.11.07 | ₩1,807 | ₩1,807 | ₩1,750 | ₩1,788 | -1.05% | 22.6만 |
|---|
| 2025.11.06 | ₩1,855 | ₩1,855 | ₩1,789 | ₩1,813 | -2.26% | 9만 |
|---|
| 2025.11.05 | ₩1,828 | ₩1,865 | ₩1,795 | ₩1,819 | -0.49% | 27.6만 |
|---|
| 2025.11.04 | ₩1,850 | ₩1,874 | ₩1,806 | ₩1,836 | -0.76% | 34.4만 |
|---|
| 2025.11.03 | ₩1,836 | ₩1,890 | ₩1,810 | ₩1,850 | +0.76% | 29.6만 |
|---|
| 2025.10.31 | ₩1,781 | ₩1,873 | ₩1,757 | ₩1,827 | +2.58% | 53.9만 |
|---|
| 2025.10.30 | ₩1,821 | ₩1,873 | ₩1,780 | ₩1,780 | -2.25% | 42.3만 |
|---|
| 2025.10.29 | ₩1,820 | ₩1,845 | ₩1,806 | ₩1,810 | -0.55% | 11.6만 |
|---|
| 2025.10.28 | ₩1,822 | ₩1,831 | ₩1,803 | ₩1,817 | -0.27% | 21.8만 |
|---|
| 2025.10.27 | ₩1,857 | ₩1,869 | ₩1,820 | ₩1,821 | -1.94% | 32.6만 |
|---|
| 2025.10.24 | ₩1,888 | ₩1,910 | ₩1,848 | ₩1,855 | -1.75% | 24.8만 |
|---|
| 2025.10.23 | ₩1,909 | ₩1,937 | ₩1,890 | ₩1,891 | -0.94% | 22.4만 |
|---|
| 2025.10.22 | ₩1,869 | ₩1,928 | ₩1,845 | ₩1,909 | +2.14% | 19.4만 |
|---|
| 2025.10.21 | ₩1,900 | ₩1,917 | ₩1,865 | ₩1,870 | -1.58% | 16.5만 |
|---|
| 2025.10.20 | ₩1,900 | ₩1,928 | ₩1,875 | ₩1,897 | -0.16% | 9.4만 |
|---|
| 2025.10.17 | ₩1,905 | ₩1,998 | ₩1,880 | ₩1,885 | -1.05% | 44.3만 |
|---|
| 2025.10.16 | ₩1,864 | ₩1,908 | ₩1,864 | ₩1,900 | +1.93% | 22.4만 |
|---|
| 2025.10.15 | ₩1,841 | ₩1,861 | ₩1,834 | ₩1,859 | +0.98% | 12.1만 |
|---|
| 2025.10.14 | ₩1,870 | ₩1,924 | ₩1,815 | ₩1,841 | -1.55% | 23만 |
|---|
| 2025.10.13 | ₩1,883 | ₩1,886 | ₩1,821 | ₩1,869 | -0.74% | 17.7만 |
|---|
| 2025.10.10 | ₩1,906 | ₩1,913 | ₩1,868 | ₩1,883 | -1.21% | 29.4만 |
|---|