시장 데이터를 불러오는 중
전체 종목
유라클 과거 주가
088340.KQ · KOSDAQ
주요 제품·사업: 모바일 앱 개발 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
088340.KQ · KOSDAQ
주요 제품·사업: 모바일 앱 개발 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,440 | ₩6,440 | ₩6,280 | ₩6,390 | -0.78% | 5천 |
| 2026.10.07 | ₩6,470 | ₩6,470 | ₩6,270 | ₩6,440 | -0.46% | 6.7천 |
| 2026.10.06 | ₩6,420 | ₩6,530 | ₩6,350 | ₩6,360 | -0.93% | 8.1천 |
| 2026.10.02 | ₩6,440 | ₩6,600 | ₩6,360 | ₩6,420 | -0.31% | 9.2천 |
| 2026.10.01 | ₩6,520 | ₩6,640 | ₩6,360 | ₩6,480 | -0.61% | 6.9천 |
| 2026.09.30 | ₩6,720 | ₩6,720 | ₩6,420 | ₩6,450 | -4.02% | 7.9천 |
| 2026.09.29 | ₩6,700 | ₩6,760 | ₩6,480 | ₩6,520 | -2.69% | 9.4천 |
| 2026.09.28 | ₩6,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,650 |
| ₩6,690 |
| -0.15% |
| 6.9천 |
| 2026.09.23 | ₩6,980 | ₩6,980 | ₩6,610 | ₩6,710 | -3.87% | 9.4천 |
|---|
| 2026.09.22 | ₩6,680 | ₩7,180 | ₩6,670 | ₩6,690 | +0.15% | 1.7만 |
|---|
| 2026.09.21 | ₩7,040 | ₩7,040 | ₩6,350 | ₩6,740 | -4.26% | 4만 |
|---|
| 2026.09.18 | ₩6,950 | ₩6,950 | ₩6,670 | ₩6,670 | -4.03% | 21.8만 |
|---|
| 2026.09.17 | ₩6,850 | ₩7,000 | ₩6,810 | ₩6,940 | +1.31% | 4천 |
|---|
| 2026.09.16 | ₩7,040 | ₩7,040 | ₩6,750 | ₩6,960 | -1.14% | 5.3천 |
|---|
| 2026.09.15 | ₩6,870 | ₩7,080 | ₩6,870 | ₩7,000 | +1.89% | 3.6천 |
|---|
| 2026.09.14 | ₩7,000 | ₩7,000 | ₩6,730 | ₩6,920 | -1.14% | 1만 |
|---|
| 2026.09.11 | ₩7,000 | ₩7,000 | ₩6,790 | ₩6,850 | -2.14% | 4.7천 |
|---|
| 2026.09.10 | ₩7,000 | ₩7,000 | ₩6,720 | ₩6,930 | -1.00% | 6.6천 |
|---|
| 2026.09.09 | ₩6,940 | ₩7,070 | ₩6,780 | ₩7,000 | +0.86% | 9.8천 |
|---|
| 2026.09.08 | ₩7,000 | ₩7,000 | ₩6,710 | ₩6,870 | -1.86% | 6.6천 |
|---|
| 2026.09.07 | ₩6,910 | ₩7,020 | ₩6,800 | ₩6,850 | -0.87% | 2.4천 |
|---|
| 2026.09.04 | ₩6,760 | ₩6,950 | ₩6,690 | ₩6,870 | +1.63% | 1.1만 |
|---|
| 2026.09.03 | ₩7,060 | ₩7,060 | ₩6,630 | ₩6,760 | -4.25% | 6.9천 |
|---|
| 2026.09.02 | ₩6,870 | ₩6,990 | ₩6,680 | ₩6,860 | -0.15% | 5.6천 |
|---|
| 2026.09.01 | ₩6,760 | ₩7,050 | ₩6,760 | ₩6,840 | +1.18% | 7.3천 |
|---|
| 2026.08.31 | ₩7,190 | ₩7,190 | ₩6,860 | ₩6,880 | -4.31% | 5.8천 |
|---|
| 2026.08.28 | ₩7,100 | ₩7,260 | ₩6,930 | ₩7,200 | +1.41% | 7.5천 |
|---|
| 2026.08.27 | ₩6,910 | ₩7,140 | ₩6,910 | ₩7,060 | +2.17% | 7.1천 |
|---|
| 2026.08.26 | ₩6,860 | ₩7,060 | ₩6,860 | ₩7,000 | +2.04% | 6천 |
|---|
| 2026.08.25 | ₩6,900 | ₩7,190 | ₩6,760 | ₩6,910 | +0.14% | 5.2천 |
|---|
| 2026.08.24 | ₩6,600 | ₩7,070 | ₩6,600 | ₩6,950 | +5.30% | 5천 |
|---|
| 2026.08.21 | ₩7,150 | ₩7,150 | ₩6,560 | ₩6,760 | -5.45% | 8.1천 |
|---|
| 2026.08.20 | ₩7,090 | ₩7,090 | ₩6,780 | ₩6,970 | -1.69% | 7.1천 |
|---|
| 2026.08.19 | ₩6,900 | ₩7,150 | ₩6,770 | ₩6,820 | -1.16% | 9.3천 |
|---|
| 2026.08.18 | ₩7,390 | ₩7,460 | ₩7,000 | ₩7,100 | -3.92% | 1.8만 |
|---|
| 2026.08.14 | ₩7,240 | ₩7,480 | ₩7,020 | ₩7,390 | +2.07% | 1.4만 |
|---|
| 2026.08.13 | ₩7,290 | ₩7,380 | ₩7,140 | ₩7,290 | 0.00% | 8.6천 |
|---|
| 2026.08.12 | ₩7,140 | ₩7,650 | ₩7,110 | ₩7,290 | +2.10% | 1.8만 |
|---|
| 2026.08.11 | ₩7,220 | ₩7,290 | ₩7,080 | ₩7,240 | +0.28% | 7천 |
|---|
| 2026.08.10 | ₩6,940 | ₩7,460 | ₩6,810 | ₩7,220 | +4.03% | 1.1만 |
|---|
| 2026.08.07 | ₩7,400 | ₩7,820 | ₩6,770 | ₩6,950 | -6.08% | 5.9만 |
|---|
| 2026.08.06 | ₩7,190 | ₩7,190 | ₩6,850 | ₩6,990 | -2.78% | 1만 |
|---|
| 2026.08.05 | ₩6,690 | ₩7,000 | ₩6,670 | ₩6,990 | +4.48% | 1.5만 |
|---|
| 2026.08.04 | ₩6,260 | ₩6,790 | ₩6,260 | ₩6,750 | +7.83% | 1.4만 |
|---|
| 2026.08.03 | ₩6,490 | ₩6,490 | ₩6,200 | ₩6,250 | -3.70% | 1만 |
|---|
| 2026.07.31 | ₩5,870 | ₩6,290 | ₩5,850 | ₩6,290 | +7.16% | 1.7만 |
|---|
| 2026.07.30 | ₩5,590 | ₩6,200 | ₩5,390 | ₩5,840 | +4.47% | 3.3만 |
|---|
| 2026.07.29 | ₩6,160 | ₩6,690 | ₩5,590 | ₩5,680 | -7.79% | 3.3만 |
|---|
| 2026.07.28 | ₩6,660 | ₩6,660 | ₩6,250 | ₩6,530 | -1.95% | 1.4만 |
|---|
| 2026.07.27 | ₩6,860 | ₩7,080 | ₩6,620 | ₩6,730 | -1.90% | 2.5만 |
|---|
| 2026.07.24 | ₩6,450 | ₩6,870 | ₩6,410 | ₩6,810 | +5.58% | 2.2만 |
|---|
| 2026.07.23 | ₩6,160 | ₩6,770 | ₩6,160 | ₩6,500 | +5.52% | 1.8만 |
|---|
| 2026.07.22 | ₩6,240 | ₩6,590 | ₩6,240 | ₩6,390 | +2.40% | 1.8만 |
|---|
| 2026.07.21 | ₩6,050 | ₩6,490 | ₩6,050 | ₩6,200 | +2.48% | 7.8천 |
|---|
| 2026.07.20 | ₩6,420 | ₩6,580 | ₩6,000 | ₩6,200 | -3.43% | 1.1만 |
|---|
| 2026.07.16 | ₩6,590 | ₩6,590 | ₩6,280 | ₩6,420 | -2.58% | 9천 |
|---|
| 2026.07.15 | ₩6,180 | ₩6,530 | ₩6,150 | ₩6,430 | +4.05% | 7.4천 |
|---|
| 2026.07.14 | ₩6,210 | ₩6,390 | ₩5,850 | ₩6,180 | -0.48% | 4.1만 |
|---|
| 2026.07.13 | ₩6,380 | ₩6,940 | ₩6,150 | ₩6,260 | -1.88% | 2.9만 |
|---|
| 2026.07.10 | ₩5,970 | ₩6,680 | ₩5,970 | ₩6,600 | +10.55% | 3.6만 |
|---|
| 2026.07.09 | ₩6,150 | ₩6,680 | ₩6,030 | ₩6,030 | -1.95% | 4.7만 |
|---|
| 2026.07.08 | ₩6,630 | ₩6,900 | ₩6,400 | ₩6,480 | -2.26% | 1.7만 |
|---|
| 2026.07.07 | ₩6,730 | ₩6,990 | ₩6,590 | ₩6,740 | +0.15% | 1.2만 |
|---|
| 2026.07.06 | ₩6,930 | ₩7,040 | ₩6,590 | ₩6,930 | 0.00% | 1만 |
|---|
| 2026.07.03 | ₩6,700 | ₩6,950 | ₩6,490 | ₩6,950 | +3.73% | 1.7만 |
|---|
| 2026.07.02 | ₩7,200 | ₩7,200 | ₩6,620 | ₩6,700 | -6.94% | 3.5만 |
|---|
| 2026.07.01 | ₩7,040 | ₩7,360 | ₩6,980 | ₩7,270 | +3.27% | 1.4만 |
|---|
| 2026.06.30 | ₩6,900 | ₩7,410 | ₩6,850 | ₩7,040 | +2.03% | 1.6만 |
|---|
| 2026.06.29 | ₩6,270 | ₩7,160 | ₩6,260 | ₩7,050 | +12.44% | 2.7만 |
|---|
| 2026.06.26 | ₩6,730 | ₩6,900 | ₩6,330 | ₩6,340 | -5.79% | 6.2만 |
|---|
| 2026.06.25 | ₩6,920 | ₩7,360 | ₩6,710 | ₩6,930 | +0.14% | 2.1만 |
|---|
| 2026.06.24 | ₩6,640 | ₩7,140 | ₩6,640 | ₩7,010 | +5.57% | 3.6만 |
|---|
| 2026.06.23 | ₩7,310 | ₩7,770 | ₩6,800 | ₩6,800 | -6.98% | 3.8만 |
|---|
| 2026.06.22 | ₩8,020 | ₩8,080 | ₩7,520 | ₩7,530 | -6.11% | 3.3만 |
|---|
| 2026.06.19 | ₩8,110 | ₩8,430 | ₩7,410 | ₩8,080 | -0.37% | 4만 |
|---|
| 2026.06.18 | ₩8,630 | ₩8,670 | ₩7,820 | ₩8,190 | -5.10% | 2.5만 |
|---|
| 2026.06.17 | ₩8,670 | ₩8,680 | ₩8,300 | ₩8,630 | -0.46% | 1.4만 |
|---|
| 2026.06.16 | ₩8,700 | ₩8,900 | ₩8,420 | ₩8,430 | -3.10% | 1.7만 |
|---|
| 2026.06.15 | ₩8,650 | ₩9,040 | ₩8,580 | ₩8,690 | +0.46% | 2.3만 |
|---|
| 2026.06.12 | ₩8,420 | ₩8,780 | ₩8,310 | ₩8,640 | +2.61% | 2.5만 |
|---|
| 2026.06.11 | ₩8,040 | ₩8,400 | ₩7,800 | ₩8,400 | +4.48% | 1.5만 |
|---|
| 2026.06.10 | ₩8,050 | ₩8,570 | ₩7,780 | ₩8,100 | +0.62% | 4.1만 |
|---|
| 2026.06.09 | ₩7,380 | ₩8,380 | ₩7,380 | ₩8,380 | +13.55% | 9.9만 |
|---|
| 2026.06.08 | ₩8,260 | ₩9,050 | ₩7,620 | ₩7,700 | -6.78% | 12.5만 |
|---|
| 2026.06.05 | ₩9,310 | ₩9,800 | ₩9,010 | ₩9,190 | -1.29% | 3.2만 |
|---|
| 2026.06.04 | ₩9,280 | ₩9,850 | ₩9,270 | ₩9,580 | +3.23% | 1.8만 |
|---|
| 2026.06.02 | ₩9,860 | ₩9,860 | ₩9,050 | ₩9,590 | -2.74% | 7.5만 |
|---|
| 2026.06.01 | ₩10,050 | ₩10,550 | ₩9,700 | ₩9,760 | -2.89% | 9.1만 |
|---|
| 2026.05.29 | ₩9,890 | ₩11,340 | ₩9,890 | ₩9,920 | +0.30% | 19.6만 |
|---|
| 2026.05.28 | ₩10,320 | ₩10,490 | ₩9,500 | ₩9,800 | -5.04% | 4.8만 |
|---|
| 2026.05.27 | ₩10,460 | ₩10,860 | ₩9,900 | ₩10,420 | -0.38% | 4.6만 |
|---|
| 2026.05.26 | ₩11,100 | ₩11,100 | ₩10,510 | ₩10,590 | -4.59% | 3만 |
|---|
| 2026.05.22 | ₩10,590 | ₩11,100 | ₩10,480 | ₩11,020 | +4.06% | 3.8만 |
|---|
| 2026.05.21 | ₩10,200 | ₩10,760 | ₩10,200 | ₩10,590 | +3.82% | 4.8만 |
|---|
| 2026.05.20 | ₩10,530 | ₩11,580 | ₩10,040 | ₩10,110 | -3.99% | 10.5만 |
|---|
| 2026.05.19 | ₩10,590 | ₩11,250 | ₩10,460 | ₩10,740 | +1.42% | 3.7만 |
|---|
| 2026.05.18 | ₩11,250 | ₩11,280 | ₩10,560 | ₩10,680 | -5.07% | 3.8만 |
|---|
| 2026.05.15 | ₩11,670 | ₩12,200 | ₩10,750 | ₩11,290 | -3.26% | 9.2만 |
|---|
| 2026.05.14 | ₩11,000 | ₩11,710 | ₩11,000 | ₩11,300 | +2.73% | 3.2만 |
|---|
| 2026.05.13 | ₩11,240 | ₩11,500 | ₩10,960 | ₩11,060 | -1.60% | 4.3만 |
|---|
| 2026.05.12 | ₩11,740 | ₩12,330 | ₩11,200 | ₩11,360 | -3.24% | 10.1만 |
|---|
| 2026.05.11 | ₩12,300 | ₩12,300 | ₩11,620 | ₩11,710 | -4.80% | 4.7만 |
|---|
| 2026.05.08 | ₩12,550 | ₩12,570 | ₩11,890 | ₩12,000 | -4.38% | 6.3만 |
|---|
| 2026.05.07 | ₩13,000 | ₩13,000 | ₩12,210 | ₩12,320 | -5.23% | 4.9만 |
|---|
| 2026.05.06 | ₩13,200 | ₩13,510 | ₩12,710 | ₩12,880 | -2.42% | 6.5만 |
|---|
| 2026.05.04 | ₩13,150 | ₩13,480 | ₩13,100 | ₩13,230 | +0.61% | 3.8만 |
|---|
| 2026.04.30 | ₩13,300 | ₩13,680 | ₩13,210 | ₩13,210 | -0.68% | 6.3만 |
|---|
| 2026.04.29 | ₩13,650 | ₩13,730 | ₩13,290 | ₩13,480 | -1.25% | 7.1만 |
|---|
| 2026.04.28 | ₩13,770 | ₩14,500 | ₩13,500 | ₩13,650 | -0.87% | 21.5만 |
|---|
| 2026.04.27 | ₩13,730 | ₩14,100 | ₩13,650 | ₩13,760 | +0.22% | 16만 |
|---|
| 2026.04.24 | ₩13,860 | ₩14,460 | ₩13,560 | ₩13,700 | -1.15% | 23.2만 |
|---|
| 2026.04.23 | ₩14,900 | ₩14,900 | ₩13,550 | ₩14,010 | -5.97% | 39.1만 |
|---|
| 2026.04.22 | ₩13,300 | ₩16,200 | ₩13,110 | ₩14,900 | +12.03% | 346.3만 |
|---|
| 2026.04.21 | ₩12,310 | ₩15,600 | ₩12,160 | ₩13,100 | +6.42% | 263.7만 |
|---|
| 2026.04.20 | ₩12,410 | ₩13,430 | ₩12,380 | ₩12,450 | +0.32% | 3.1만 |
|---|
| 2026.04.17 | ₩12,730 | ₩12,730 | ₩12,350 | ₩12,450 | -2.20% | 2.6만 |
|---|
| 2026.04.16 | ₩12,480 | ₩12,870 | ₩12,410 | ₩12,730 | +2.00% | 7.6만 |
|---|
| 2026.04.15 | ₩12,450 | ₩12,500 | ₩12,290 | ₩12,390 | -0.48% | 5.6만 |
|---|
| 2026.04.14 | ₩11,750 | ₩12,830 | ₩11,750 | ₩12,300 | +4.68% | 16.6만 |
|---|
| 2026.04.13 | ₩11,500 | ₩11,890 | ₩11,010 | ₩11,650 | +1.30% | 7.8천 |
|---|
| 2026.04.10 | ₩11,430 | ₩12,000 | ₩11,430 | ₩11,860 | +3.76% | 2.7만 |
|---|
| 2026.04.09 | ₩11,640 | ₩11,640 | ₩11,240 | ₩11,350 | -2.49% | 1.8만 |
|---|
| 2026.04.08 | ₩11,480 | ₩11,930 | ₩11,210 | ₩11,650 | +1.48% | 3.5만 |
|---|
| 2026.04.07 | ₩11,020 | ₩11,400 | ₩10,900 | ₩10,950 | -0.64% | 1.9만 |
|---|
| 2026.04.06 | ₩11,350 | ₩11,690 | ₩11,090 | ₩11,100 | -2.20% | 1.8만 |
|---|
| 2026.04.03 | ₩11,290 | ₩11,560 | ₩11,270 | ₩11,400 | +0.97% | 9.4천 |
|---|
| 2026.04.02 | ₩12,150 | ₩12,350 | ₩11,240 | ₩11,270 | -7.24% | 2.4만 |
|---|
| 2026.04.01 | ₩11,880 | ₩12,120 | ₩11,580 | ₩12,110 | +1.94% | 2.7만 |
|---|
| 2026.03.31 | ₩11,550 | ₩11,830 | ₩11,260 | ₩11,430 | -1.04% | 3.8만 |
|---|
| 2026.03.30 | ₩11,980 | ₩11,980 | ₩11,650 | ₩11,680 | -2.50% | 2.3만 |
|---|
| 2026.03.27 | ₩11,660 | ₩12,400 | ₩11,310 | ₩12,060 | +3.43% | 2.1만 |
|---|
| 2026.03.26 | ₩12,010 | ₩12,190 | ₩11,640 | ₩11,660 | -2.91% | 2만 |
|---|
| 2026.03.25 | ₩11,640 | ₩12,180 | ₩11,640 | ₩12,100 | +3.95% | 2.4만 |
|---|
| 2026.03.24 | ₩11,900 | ₩12,270 | ₩11,500 | ₩11,720 | -1.51% | 2.9만 |
|---|
| 2026.03.23 | ₩11,920 | ₩12,000 | ₩11,570 | ₩11,770 | -1.26% | 2.5만 |
|---|
| 2026.03.20 | ₩12,010 | ₩12,310 | ₩11,830 | ₩12,040 | +0.25% | 2만 |
|---|
| 2026.03.19 | ₩12,150 | ₩12,150 | ₩11,890 | ₩12,040 | -0.91% | 2.9만 |
|---|
| 2026.03.18 | ₩12,470 | ₩12,470 | ₩12,070 | ₩12,150 | -2.57% | 1.8만 |
|---|
| 2026.03.17 | ₩12,110 | ₩12,350 | ₩12,110 | ₩12,180 | +0.58% | 1.4만 |
|---|
| 2026.03.16 | ₩12,280 | ₩12,390 | ₩12,100 | ₩12,100 | -1.47% | 2.3만 |
|---|
| 2026.03.13 | ₩12,400 | ₩12,580 | ₩12,170 | ₩12,280 | -0.97% | 2.8만 |
|---|
| 2026.03.12 | ₩11,910 | ₩12,580 | ₩11,910 | ₩12,500 | +4.95% | 4.7만 |
|---|
| 2026.03.11 | ₩12,150 | ₩12,380 | ₩12,050 | ₩12,080 | -0.58% | 5.9만 |
|---|
| 2026.03.10 | ₩11,750 | ₩13,880 | ₩11,750 | ₩12,030 | +2.38% | 61만 |
|---|
| 2026.03.09 | ₩11,640 | ₩11,790 | ₩11,000 | ₩11,400 | -2.06% | 3.2만 |
|---|
| 2026.03.06 | ₩11,830 | ₩12,500 | ₩11,640 | ₩12,100 | +2.28% | 3.1만 |
|---|
| 2026.03.05 | ₩11,010 | ₩12,250 | ₩11,010 | ₩12,250 | +11.26% | 4.5만 |
|---|
| 2026.03.04 | ₩12,140 | ₩12,470 | ₩10,370 | ₩10,680 | -12.03% | 9.8만 |
|---|
| 2026.03.03 | ₩12,900 | ₩13,180 | ₩12,330 | ₩12,340 | -4.34% | 5.1만 |
|---|
| 2026.02.27 | ₩13,300 | ₩13,380 | ₩12,960 | ₩13,050 | -1.88% | 6.3만 |
|---|
| 2026.02.26 | ₩13,890 | ₩14,440 | ₩13,400 | ₩13,430 | -3.31% | 11.3만 |
|---|
| 2026.02.25 | ₩13,660 | ₩13,850 | ₩13,410 | ₩13,730 | +0.51% | 5.3만 |
|---|
| 2026.02.24 | ₩13,860 | ₩13,860 | ₩13,550 | ₩13,630 | -1.66% | 4.5만 |
|---|
| 2026.02.23 | ₩13,560 | ₩14,210 | ₩13,560 | ₩13,750 | +1.40% | 6.1만 |
|---|
| 2026.02.20 | ₩13,700 | ₩14,040 | ₩13,540 | ₩13,670 | -0.22% | 6.1만 |
|---|
| 2026.02.19 | ₩13,900 | ₩14,540 | ₩13,670 | ₩13,910 | +0.07% | 12.1만 |
|---|
| 2026.02.13 | ₩14,250 | ₩14,390 | ₩13,800 | ₩13,900 | -2.46% | 11.6만 |
|---|
| 2026.02.12 | ₩14,550 | ₩14,640 | ₩14,050 | ₩14,390 | -1.10% | 8.9만 |
|---|
| 2026.02.11 | ₩14,600 | ₩15,330 | ₩14,150 | ₩14,690 | +0.62% | 24.4만 |
|---|
| 2026.02.10 | ₩13,490 | ₩15,680 | ₩13,490 | ₩14,830 | +9.93% | 62.1만 |
|---|
| 2026.02.09 | ₩13,550 | ₩13,740 | ₩12,920 | ₩13,480 | -0.52% | 5.5만 |
|---|
| 2026.02.06 | ₩13,520 | ₩13,520 | ₩12,760 | ₩12,950 | -4.22% | 6.4만 |
|---|
| 2026.02.05 | ₩14,080 | ₩14,080 | ₩13,540 | ₩13,660 | -2.98% | 4.9만 |
|---|
| 2026.02.04 | ₩14,390 | ₩14,490 | ₩13,810 | ₩14,100 | -2.02% | 6.5만 |
|---|
| 2026.02.03 | ₩14,150 | ₩14,760 | ₩14,110 | ₩14,620 | +3.32% | 6.4만 |
|---|
| 2026.02.02 | ₩14,400 | ₩14,480 | ₩13,950 | ₩14,130 | -1.88% | 6.2만 |
|---|
| 2026.01.30 | ₩14,830 | ₩15,000 | ₩14,230 | ₩14,390 | -2.97% | 8.9만 |
|---|
| 2026.01.29 | ₩15,030 | ₩15,100 | ₩14,470 | ₩14,820 | -1.40% | 7.4만 |
|---|
| 2026.01.28 | ₩15,280 | ₩15,280 | ₩14,750 | ₩15,040 | -1.57% | 8.7만 |
|---|
| 2026.01.27 | ₩14,740 | ₩15,820 | ₩14,680 | ₩15,000 | +1.76% | 14.9만 |
|---|
| 2026.01.26 | ₩15,150 | ₩15,370 | ₩14,680 | ₩14,940 | -1.39% | 16.8만 |
|---|
| 2026.01.23 | ₩13,620 | ₩16,540 | ₩13,500 | ₩15,070 | +10.65% | 108.2만 |
|---|
| 2026.01.22 | ₩13,790 | ₩14,030 | ₩13,480 | ₩13,500 | -2.10% | 7.3만 |
|---|
| 2026.01.21 | ₩14,100 | ₩14,300 | ₩13,580 | ₩13,760 | -2.41% | 9만 |
|---|
| 2026.01.20 | ₩14,760 | ₩15,150 | ₩14,330 | ₩14,410 | -2.37% | 13.4만 |
|---|
| 2026.01.19 | ₩14,800 | ₩15,600 | ₩14,340 | ₩14,760 | -0.27% | 19.1만 |
|---|
| 2026.01.16 | ₩14,100 | ₩16,600 | ₩13,960 | ₩14,830 | +5.18% | 105만 |
|---|
| 2026.01.15 | ₩13,300 | ₩15,260 | ₩12,890 | ₩13,950 | +4.89% | 34.5만 |
|---|
| 2026.01.14 | ₩13,470 | ₩13,580 | ₩13,260 | ₩13,270 | -1.48% | 2.1만 |
|---|
| 2026.01.13 | ₩13,150 | ₩13,530 | ₩13,150 | ₩13,470 | +2.43% | 2.4만 |
|---|
| 2026.01.12 | ₩13,210 | ₩13,480 | ₩12,750 | ₩13,280 | +0.53% | 2.9만 |
|---|
| 2026.01.09 | ₩12,850 | ₩13,420 | ₩12,850 | ₩13,340 | +3.81% | 3만 |
|---|
| 2026.01.08 | ₩13,560 | ₩13,560 | ₩12,970 | ₩12,970 | -4.35% | 3.4만 |
|---|
| 2026.01.07 | ₩13,600 | ₩13,620 | ₩13,180 | ₩13,220 | -2.79% | 3.4만 |
|---|
| 2026.01.06 | ₩13,720 | ₩13,900 | ₩13,410 | ₩13,590 | -0.95% | 3.3만 |
|---|
| 2026.01.05 | ₩13,950 | ₩14,000 | ₩13,480 | ₩13,730 | -1.58% | 6.3만 |
|---|
| 2026.01.02 | ₩13,720 | ₩14,000 | ₩13,570 | ₩13,930 | +1.53% | 4.9만 |
|---|
| 2025.12.30 | ₩13,600 | ₩15,220 | ₩13,600 | ₩13,880 | +2.06% | 10.9만 |
|---|
| 2025.12.29 | ₩13,910 | ₩13,960 | ₩13,510 | ₩13,730 | -1.29% | 3.6만 |
|---|
| 2025.12.26 | ₩14,020 | ₩14,260 | ₩13,730 | ₩13,890 | -0.93% | 3.6만 |
|---|
| 2025.12.24 | ₩14,210 | ₩14,390 | ₩13,900 | ₩14,120 | -0.63% | 2.6만 |
|---|
| 2025.12.23 | ₩15,040 | ₩15,040 | ₩14,240 | ₩14,240 | -5.32% | 5.8만 |
|---|
| 2025.12.22 | ₩14,740 | ₩15,590 | ₩14,740 | ₩15,040 | +2.04% | 11.5만 |
|---|
| 2025.12.19 | ₩14,400 | ₩14,740 | ₩14,070 | ₩14,680 | +1.94% | 4.9만 |
|---|
| 2025.12.18 | ₩13,960 | ₩14,240 | ₩13,810 | ₩13,990 | +0.21% | 3만 |
|---|
| 2025.12.17 | ₩14,150 | ₩14,340 | ₩14,010 | ₩14,130 | -0.14% | 3.6만 |
|---|
| 2025.12.16 | ₩14,520 | ₩14,690 | ₩14,010 | ₩14,230 | -2.00% | 4.4만 |
|---|
| 2025.12.15 | ₩15,000 | ₩15,000 | ₩14,610 | ₩14,620 | -2.53% | 4.6만 |
|---|
| 2025.12.12 | ₩15,020 | ₩15,100 | ₩14,770 | ₩15,030 | +0.07% | 3.1만 |
|---|
| 2025.12.11 | ₩14,870 | ₩15,180 | ₩14,800 | ₩15,020 | +1.01% | 2.6만 |
|---|
| 2025.12.10 | ₩14,720 | ₩15,330 | ₩14,610 | ₩14,870 | +1.02% | 6.6만 |
|---|
| 2025.12.09 | ₩14,780 | ₩14,920 | ₩14,580 | ₩14,720 | -0.41% | 2.8만 |
|---|
| 2025.12.08 | ₩14,860 | ₩15,330 | ₩14,840 | ₩14,930 | +0.47% | 4만 |
|---|
| 2025.12.05 | ₩14,790 | ₩15,050 | ₩14,790 | ₩14,860 | +0.47% | 4.4만 |
|---|
| 2025.12.04 | ₩15,290 | ₩15,370 | ₩14,810 | ₩14,850 | -2.88% | 7만 |
|---|
| 2025.12.03 | ₩15,240 | ₩15,330 | ₩15,100 | ₩15,290 | +0.33% | 4.3만 |
|---|
| 2025.12.02 | ₩15,330 | ₩15,380 | ₩14,950 | ₩15,210 | -0.78% | 5.8만 |
|---|
| 2025.12.01 | ₩15,760 | ₩16,340 | ₩15,140 | ₩15,330 | -2.73% | 10.9만 |
|---|
| 2025.11.28 | ₩15,650 | ₩16,080 | ₩15,420 | ₩15,760 | +0.70% | 7.4만 |
|---|
| 2025.11.27 | ₩15,790 | ₩15,990 | ₩15,390 | ₩15,400 | -2.47% | 9.4만 |
|---|
| 2025.11.26 | ₩15,580 | ₩15,990 | ₩15,530 | ₩15,820 | +1.54% | 6.9만 |
|---|
| 2025.11.25 | ₩15,670 | ₩16,250 | ₩15,400 | ₩15,580 | -0.57% | 10.2만 |
|---|
| 2025.11.24 | ₩15,800 | ₩15,930 | ₩15,270 | ₩15,450 | -2.22% | 9.3만 |
|---|
| 2025.11.21 | ₩16,710 | ₩16,840 | ₩15,420 | ₩15,670 | -6.22% | 20만 |
|---|
| 2025.11.20 | ₩17,200 | ₩18,500 | ₩16,800 | ₩17,200 | 0.00% | 22.8만 |
|---|
| 2025.11.19 | ₩17,120 | ₩17,700 | ₩16,620 | ₩16,940 | -1.05% | 14.3만 |
|---|
| 2025.11.18 | ₩18,430 | ₩18,700 | ₩17,120 | ₩17,120 | -7.11% | 24.4만 |
|---|
| 2025.11.17 | ₩19,220 | ₩20,400 | ₩18,640 | ₩18,720 | -2.60% | 32.5만 |
|---|
| 2025.11.14 | ₩19,000 | ₩19,640 | ₩18,280 | ₩18,790 | -1.11% | 26.7만 |
|---|
| 2025.11.13 | ₩19,350 | ₩21,450 | ₩19,180 | ₩19,320 | -0.16% | 152.4만 |
|---|
| 2025.11.12 | ₩17,140 | ₩20,550 | ₩17,090 | ₩19,080 | +11.32% | 315.4만 |
|---|
| 2025.11.11 | ₩18,460 | ₩18,540 | ₩17,040 | ₩17,130 | -7.20% | 35.4만 |
|---|
| 2025.11.10 | ₩19,060 | ₩19,820 | ₩17,930 | ₩18,250 | -4.25% | 60.1만 |
|---|
| 2025.11.07 | ₩17,580 | ₩21,250 | ₩17,570 | ₩18,970 | +7.91% | 282.8만 |
|---|
| 2025.11.06 | ₩18,370 | ₩21,450 | ₩17,750 | ₩17,990 | -2.07% | 250.6만 |
|---|
| 2025.11.05 | ₩15,310 | ₩19,500 | ₩14,770 | ₩17,840 | +16.53% | 452.5만 |
|---|
| 2025.11.04 | ₩16,670 | ₩17,550 | ₩15,300 | ₩15,300 | -8.22% | 146.1만 |
|---|
| 2025.11.03 | ₩12,940 | ₩16,820 | ₩12,940 | ₩16,820 | +29.98% | 233.4만 |
|---|
| 2025.10.31 | ₩12,600 | ₩12,990 | ₩12,510 | ₩12,940 | +2.70% | 3.6만 |
|---|
| 2025.10.30 | ₩13,070 | ₩13,070 | ₩12,740 | ₩12,740 | -2.52% | 6.7만 |
|---|
| 2025.10.29 | ₩13,350 | ₩13,370 | ₩13,010 | ₩13,070 | -2.10% | 6만 |
|---|
| 2025.10.28 | ₩13,590 | ₩13,600 | ₩13,300 | ₩13,330 | -1.91% | 4.7만 |
|---|
| 2025.10.27 | ₩13,730 | ₩13,940 | ₩13,560 | ₩13,590 | -1.02% | 7.3만 |
|---|
| 2025.10.24 | ₩14,050 | ₩14,300 | ₩13,680 | ₩13,800 | -1.78% | 4만 |
|---|
| 2025.10.23 | ₩13,990 | ₩14,370 | ₩13,750 | ₩14,050 | +0.43% | 4.3만 |
|---|
| 2025.10.22 | ₩14,470 | ₩14,470 | ₩13,945 | ₩14,180 | -2.00% | 5.3만 |
|---|
| 2025.10.21 | ₩14,700 | ₩14,900 | ₩14,450 | ₩14,470 | -1.56% | 4.5만 |
|---|
| 2025.10.20 | ₩14,400 | ₩14,830 | ₩14,350 | ₩14,810 | +2.85% | 4.7만 |
|---|
| 2025.10.17 | ₩14,950 | ₩14,950 | ₩14,290 | ₩14,470 | -3.21% | 7만 |
|---|
| 2025.10.16 | ₩15,040 | ₩15,240 | ₩14,630 | ₩14,950 | -0.60% | 4.5만 |
|---|
| 2025.10.15 | ₩14,930 | ₩15,280 | ₩14,690 | ₩15,150 | +1.47% | 4.2만 |
|---|
| 2025.10.14 | ₩14,860 | ₩15,190 | ₩14,590 | ₩14,930 | +0.47% | 4만 |
|---|
| 2025.10.13 | ₩14,550 | ₩15,170 | ₩14,400 | ₩14,850 | +2.06% | 3.7만 |
|---|
| 2025.10.10 | ₩15,100 | ₩15,200 | ₩14,500 | ₩14,870 | -1.52% | 4.5만 |
|---|