시장 데이터를 불러오는 중
전체 종목
THE E&M 과거 주가
THE E&M · 089230.KQ · KOSDAQ
주요 제품·사업: 인터넷 개인방송 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
THE E&M · 089230.KQ · KOSDAQ
주요 제품·사업: 인터넷 개인방송 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,972 | ₩2,470 | ₩1,972 | ₩2,280 | +15.62% | 102.3만 |
| 2026.10.07 | ₩2,005 | ₩2,235 | ₩1,999 | ₩2,045 | +2.00% | 126.3만 |
| 2026.10.06 | ₩1,856 | ₩1,880 | ₩1,682 | ₩1,726 | -7.00% | 69.9만 |
| 2026.10.02 | ₩1,915 | ₩1,949 | ₩1,806 | ₩1,856 | -3.08% | 20.3만 |
| 2026.10.01 | ₩1,995 | ₩1,999 | ₩1,870 | ₩1,910 | -4.26% | 22.6만 |
| 2026.09.30 | ₩2,050 | ₩2,060 | ₩1,940 | ₩2,015 | -1.71% | 21.1만 |
| 2026.09.29 | ₩2,060 | ₩2,110 | ₩1,995 | ₩2,040 | -0.97% | 10.2만 |
| 2026.09.28 | ₩2,165 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,040 |
| ₩2,060 |
| -4.85% |
| 14.1만 |
| 2026.09.23 | ₩2,060 | ₩2,180 | ₩2,040 | ₩2,140 | +3.88% | 13.6만 |
|---|
| 2026.09.22 | ₩2,145 | ₩2,220 | ₩2,050 | ₩2,060 | -3.96% | 24.3만 |
|---|
| 2026.09.21 | ₩2,050 | ₩2,230 | ₩2,035 | ₩2,145 | +4.63% | 34.1만 |
|---|
| 2026.09.18 | ₩1,985 | ₩2,060 | ₩1,870 | ₩2,035 | +2.52% | 36만 |
|---|
| 2026.09.17 | ₩1,826 | ₩2,010 | ₩1,816 | ₩1,914 | +4.82% | 23만 |
|---|
| 2026.09.16 | ₩1,800 | ₩1,850 | ₩1,767 | ₩1,825 | +1.39% | 7.9만 |
|---|
| 2026.09.15 | ₩1,940 | ₩1,940 | ₩1,773 | ₩1,799 | -7.27% | 9.2만 |
|---|
| 2026.09.14 | ₩1,798 | ₩1,875 | ₩1,715 | ₩1,790 | -0.44% | 24.3만 |
|---|
| 2026.09.11 | ₩1,848 | ₩1,900 | ₩1,750 | ₩1,798 | -2.71% | 16.9만 |
|---|
| 2026.09.10 | ₩1,984 | ₩1,984 | ₩1,786 | ₩1,815 | -8.52% | 17.3만 |
|---|
| 2026.09.09 | ₩1,880 | ₩1,950 | ₩1,850 | ₩1,882 | +0.11% | 13만 |
|---|
| 2026.09.08 | ₩2,000 | ₩2,130 | ₩1,850 | ₩1,878 | -6.10% | 34.2만 |
|---|
| 2026.09.07 | ₩2,010 | ₩2,040 | ₩1,988 | ₩2,000 | -0.50% | 19만 |
|---|
| 2026.09.04 | ₩2,010 | ₩2,105 | ₩2,000 | ₩2,010 | 0.00% | 17.3만 |
|---|
| 2026.09.03 | ₩2,070 | ₩2,140 | ₩1,999 | ₩1,999 | -3.43% | 17.8만 |
|---|
| 2026.09.02 | ₩2,165 | ₩2,165 | ₩2,040 | ₩2,065 | -4.62% | 19.5만 |
|---|
| 2026.09.01 | ₩2,170 | ₩2,245 | ₩1,995 | ₩2,165 | -0.23% | 60.8만 |
|---|
| 2026.08.31 | ₩2,200 | ₩2,395 | ₩2,085 | ₩2,160 | -1.82% | 35.1만 |
|---|
| 2026.08.28 | ₩2,345 | ₩2,345 | ₩2,150 | ₩2,230 | -4.90% | 23.4만 |
|---|
| 2026.08.27 | ₩2,435 | ₩2,435 | ₩2,230 | ₩2,345 | -3.70% | 20.8만 |
|---|
| 2026.08.26 | ₩2,435 | ₩2,520 | ₩2,350 | ₩2,435 | 0.00% | 25.1만 |
|---|
| 2026.08.25 | ₩2,300 | ₩2,475 | ₩2,225 | ₩2,440 | +6.09% | 27.8만 |
|---|
| 2026.08.24 | ₩2,245 | ₩2,465 | ₩2,225 | ₩2,355 | +4.90% | 61.2만 |
|---|
| 2026.08.21 | ₩2,105 | ₩2,290 | ₩2,000 | ₩2,245 | +6.65% | 40.1만 |
|---|
| 2026.08.20 | ₩2,170 | ₩2,215 | ₩2,030 | ₩2,140 | -1.38% | 33.1만 |
|---|
| 2026.08.19 | ₩1,910 | ₩2,310 | ₩1,910 | ₩2,030 | +6.28% | 200.5만 |
|---|
| 2026.08.18 | ₩2,050 | ₩2,050 | ₩1,827 | ₩1,900 | -7.32% | 40.6만 |
|---|
| 2026.08.14 | ₩2,045 | ₩2,180 | ₩1,991 | ₩2,005 | -1.96% | 27.3만 |
|---|
| 2026.08.13 | ₩2,080 | ₩2,230 | ₩1,987 | ₩2,120 | +1.92% | 43.3만 |
|---|
| 2026.08.12 | ₩1,970 | ₩2,160 | ₩1,932 | ₩2,005 | +1.78% | 27.3만 |
|---|
| 2026.08.11 | ₩1,959 | ₩2,250 | ₩1,926 | ₩2,040 | +4.13% | 111.4만 |
|---|
| 2026.08.10 | ₩1,745 | ₩1,878 | ₩1,625 | ₩1,876 | +7.51% | 33만 |
|---|
| 2026.08.07 | ₩1,782 | ₩1,884 | ₩1,690 | ₩1,745 | -2.08% | 17.3만 |
|---|
| 2026.08.06 | ₩1,800 | ₩1,837 | ₩1,730 | ₩1,779 | -1.17% | 12만 |
|---|
| 2026.08.05 | ₩1,899 | ₩1,899 | ₩1,748 | ₩1,800 | -5.21% | 29.6만 |
|---|
| 2026.08.04 | ₩1,519 | ₩1,898 | ₩1,504 | ₩1,747 | +15.01% | 99.5만 |
|---|
| 2026.08.03 | ₩1,298 | ₩1,600 | ₩1,267 | ₩1,519 | +17.03% | 48.5만 |
|---|
| 2026.07.31 | ₩1,136 | ₩1,310 | ₩1,136 | ₩1,298 | +14.26% | 19.9만 |
|---|
| 2026.07.30 | ₩1,141 | ₩1,183 | ₩1,074 | ₩1,138 | -0.26% | 20.5만 |
|---|
| 2026.07.29 | ₩1,298 | ₩1,379 | ₩1,041 | ₩1,199 | -7.63% | 30.8만 |
|---|
| 2026.07.28 | ₩1,333 | ₩1,351 | ₩1,220 | ₩1,296 | -2.78% | 16.7만 |
|---|
| 2026.07.27 | ₩1,317 | ₩1,433 | ₩1,317 | ₩1,344 | +2.05% | 10.6만 |
|---|
| 2026.07.24 | ₩1,316 | ₩1,347 | ₩1,268 | ₩1,327 | +0.84% | 19.7만 |
|---|
| 2026.07.23 | ₩1,303 | ₩1,338 | ₩1,250 | ₩1,328 | +1.92% | 18.3만 |
|---|
| 2026.07.22 | ₩1,345 | ₩1,387 | ₩1,282 | ₩1,304 | -3.05% | 20.4만 |
|---|
| 2026.07.21 | ₩1,397 | ₩1,409 | ₩1,300 | ₩1,341 | -4.01% | 21.6만 |
|---|
| 2026.07.20 | ₩1,431 | ₩1,562 | ₩1,380 | ₩1,410 | -1.47% | 33.4만 |
|---|
| 2026.07.16 | ₩1,650 | ₩1,710 | ₩1,510 | ₩1,587 | -3.82% | 46.5만 |
|---|
| 2026.07.15 | ₩1,900 | ₩1,960 | ₩1,690 | ₩1,719 | -9.53% | 98만 |
|---|
| 2026.07.14 | ₩1,500 | ₩1,950 | ₩1,485 | ₩1,827 | +21.80% | 332.2만 |
|---|
| 2026.07.13 | ₩1,548 | ₩1,590 | ₩1,430 | ₩1,500 | -3.10% | 31.3만 |
|---|
| 2026.07.10 | ₩1,348 | ₩1,525 | ₩1,230 | ₩1,504 | +11.57% | 69.1만 |
|---|
| 2026.07.09 | ₩1,414 | ₩1,450 | ₩1,291 | ₩1,323 | -6.44% | 46.6만 |
|---|
| 2026.07.08 | ₩1,506 | ₩1,506 | ₩1,380 | ₩1,414 | -6.11% | 42만 |
|---|
| 2026.07.07 | ₩1,499 | ₩1,552 | ₩1,411 | ₩1,507 | +0.53% | 22.5만 |
|---|
| 2026.07.06 | ₩1,620 | ₩1,663 | ₩1,433 | ₩1,499 | -7.47% | 26.7만 |
|---|
| 2026.07.03 | ₩1,720 | ₩1,741 | ₩1,550 | ₩1,620 | -5.81% | 21.6만 |
|---|
| 2026.07.02 | ₩1,859 | ₩1,859 | ₩1,696 | ₩1,696 | -8.77% | 33.5만 |
|---|
| 2026.07.01 | ₩1,780 | ₩1,978 | ₩1,670 | ₩1,860 | +4.49% | 86.6만 |
|---|
| 2026.06.30 | ₩1,900 | ₩1,977 | ₩1,729 | ₩1,780 | -6.32% | 23.6만 |
|---|
| 2026.06.29 | ₩1,730 | ₩2,130 | ₩1,656 | ₩1,900 | +9.83% | 71.9만 |
|---|
| 2026.06.26 | ₩1,948 | ₩1,948 | ₩1,690 | ₩1,730 | -11.19% | 37.6만 |
|---|
| 2026.06.25 | ₩2,045 | ₩2,090 | ₩1,925 | ₩1,948 | -4.74% | 20.4만 |
|---|
| 2026.06.24 | ₩1,930 | ₩2,150 | ₩1,903 | ₩2,000 | +3.63% | 61만 |
|---|
| 2026.06.23 | ₩2,110 | ₩2,270 | ₩1,901 | ₩1,929 | -8.58% | 34만 |
|---|
| 2026.06.22 | ₩2,265 | ₩2,345 | ₩2,100 | ₩2,110 | -6.84% | 43.7만 |
|---|
| 2026.06.19 | ₩2,560 | ₩2,565 | ₩2,350 | ₩2,365 | -7.62% | 46만 |
|---|
| 2026.06.18 | ₩2,400 | ₩2,620 | ₩2,300 | ₩2,560 | +6.67% | 65.7만 |
|---|
| 2026.06.17 | ₩2,235 | ₩2,450 | ₩2,050 | ₩2,410 | +7.83% | 46.3만 |
|---|
| 2026.06.16 | ₩2,230 | ₩2,400 | ₩2,200 | ₩2,235 | +0.22% | 23.8만 |
|---|
| 2026.06.15 | ₩2,490 | ₩2,500 | ₩2,205 | ₩2,230 | -10.44% | 38만 |
|---|
| 2026.06.12 | ₩2,405 | ₩2,525 | ₩2,220 | ₩2,420 | +0.62% | 42.9만 |
|---|
| 2026.06.11 | ₩2,410 | ₩2,410 | ₩2,225 | ₩2,335 | -3.11% | 31만 |
|---|
| 2026.06.10 | ₩2,030 | ₩2,550 | ₩2,030 | ₩2,395 | +17.98% | 4 |
|---|
| 2026.06.09 | ₩2,180 | ₩2,250 | ₩1,947 | ₩2,150 | -1.38% | 46.4만 |
|---|
| 2026.06.08 | ₩2,040 | ₩2,080 | ₩1,923 | ₩2,025 | -0.74% | 40.7만 |
|---|
| 2026.06.05 | ₩2,065 | ₩2,120 | ₩1,985 | ₩2,045 | -0.97% | 34.1만 |
|---|
| 2026.06.04 | ₩2,110 | ₩2,315 | ₩2,060 | ₩2,065 | -2.13% | 29.1만 |
|---|
| 2026.06.02 | ₩2,220 | ₩2,220 | ₩2,020 | ₩2,120 | -4.50% | 82.4만 |
|---|
| 2026.06.01 | ₩2,500 | ₩2,500 | ₩2,145 | ₩2,225 | -11.00% | 107.2만 |
|---|
| 2026.05.29 | ₩2,750 | ₩2,800 | ₩2,407 | ₩2,550 | -7.27% | 88.6만 |
|---|
| 2026.05.28 | ₩2,945 | ₩2,990 | ₩2,680 | ₩2,750 | -6.62% | 53.6만 |
|---|
| 2026.05.27 | ₩3,150 | ₩3,150 | ₩2,855 | ₩2,945 | -6.51% | 48.8만 |
|---|
| 2026.05.26 | ₩3,170 | ₩3,290 | ₩3,055 | ₩3,150 | -0.63% | 56.9만 |
|---|
| 2026.05.22 | ₩2,880 | ₩3,160 | ₩2,835 | ₩3,145 | +9.20% | 50.5만 |
|---|
| 2026.05.21 | ₩3,055 | ₩3,280 | ₩2,700 | ₩2,855 | -6.55% | 119.7만 |
|---|
| 2026.05.20 | ₩3,490 | ₩3,490 | ₩3,035 | ₩3,035 | -13.04% | 73.4만 |
|---|
| 2026.05.19 | ₩3,215 | ₩3,485 | ₩2,945 | ₩3,415 | +6.22% | 79.7만 |
|---|
| 2026.05.18 | ₩3,010 | ₩3,295 | ₩2,925 | ₩3,200 | +6.31% | 77.4만 |
|---|
| 2026.05.15 | ₩3,470 | ₩3,645 | ₩2,790 | ₩3,010 | -13.26% | 143.3만 |
|---|
| 2026.05.14 | ₩3,630 | ₩3,635 | ₩3,185 | ₩3,475 | -4.27% | 48.9만 |
|---|
| 2026.05.13 | ₩3,895 | ₩3,895 | ₩3,420 | ₩3,630 | -6.80% | 53.6만 |
|---|
| 2026.05.12 | ₩4,035 | ₩4,140 | ₩3,540 | ₩3,860 | -4.34% | 79.9만 |
|---|
| 2026.05.11 | ₩4,150 | ₩4,215 | ₩3,640 | ₩4,030 | -2.89% | 108.7만 |
|---|
| 2026.05.08 | ₩4,320 | ₩4,500 | ₩4,150 | ₩4,150 | -3.94% | 74.9만 |
|---|
| 2026.05.07 | ₩4,110 | ₩4,470 | ₩4,110 | ₩4,325 | +5.23% | 100.8만 |
|---|
| 2026.05.06 | ₩3,915 | ₩4,110 | ₩3,750 | ₩4,090 | +4.47% | 72.6만 |
|---|
| 2026.05.04 | ₩3,890 | ₩3,940 | ₩3,820 | ₩3,915 | +0.64% | 34.5만 |
|---|
| 2026.04.30 | ₩3,790 | ₩3,925 | ₩3,600 | ₩3,890 | +2.64% | 60.2만 |
|---|
| 2026.04.29 | ₩3,765 | ₩3,815 | ₩3,600 | ₩3,790 | +0.66% | 48.6만 |
|---|
| 2026.04.28 | ₩3,700 | ₩3,920 | ₩3,685 | ₩3,765 | +1.76% | 71.9만 |
|---|
| 2026.04.27 | ₩3,600 | ₩3,955 | ₩3,590 | ₩3,730 | +3.61% | 116.4만 |
|---|
| 2026.04.24 | ₩3,540 | ₩3,760 | ₩3,400 | ₩3,590 | +1.41% | 62.9만 |
|---|
| 2026.04.23 | ₩3,720 | ₩3,720 | ₩3,410 | ₩3,560 | -4.30% | 77만 |
|---|
| 2026.04.22 | ₩3,715 | ₩3,780 | ₩3,505 | ₩3,655 | -1.62% | 123.9만 |
|---|
| 2026.04.21 | ₩3,390 | ₩3,775 | ₩3,215 | ₩3,575 | +5.46% | 262.2만 |
|---|
| 2026.04.20 | ₩3,565 | ₩3,600 | ₩3,210 | ₩3,255 | -8.70% | 202만 |
|---|
| 2026.04.17 | ₩3,330 | ₩3,800 | ₩3,160 | ₩3,565 | +7.06% | 273.3만 |
|---|
| 2026.04.16 | ₩2,830 | ₩3,495 | ₩2,800 | ₩3,275 | +15.72% | 392만 |
|---|
| 2026.04.15 | ₩2,840 | ₩2,850 | ₩2,615 | ₩2,800 | -1.41% | 94.7만 |
|---|
| 2026.04.14 | ₩2,815 | ₩3,000 | ₩2,680 | ₩2,840 | +0.89% | 98.3만 |
|---|
| 2026.04.13 | ₩2,590 | ₩2,850 | ₩2,470 | ₩2,760 | +6.56% | 104.5만 |
|---|
| 2026.04.10 | ₩2,600 | ₩2,685 | ₩2,450 | ₩2,610 | +0.38% | 83.4만 |
|---|
| 2026.04.09 | ₩2,175 | ₩2,730 | ₩2,130 | ₩2,585 | +18.85% | 468.2만 |
|---|
| 2026.04.08 | ₩2,230 | ₩2,300 | ₩2,025 | ₩2,175 | -2.47% | 88.7만 |
|---|
| 2026.04.07 | ₩2,095 | ₩2,195 | ₩1,959 | ₩2,120 | +1.19% | 82.6만 |
|---|
| 2026.04.06 | ₩2,120 | ₩2,420 | ₩2,105 | ₩2,145 | +1.18% | 107.5만 |
|---|
| 2026.04.03 | ₩2,495 | ₩2,495 | ₩2,045 | ₩2,120 | -15.03% | 73.8만 |
|---|
| 2026.04.02 | ₩2,550 | ₩2,550 | ₩2,055 | ₩2,210 | -13.33% | 241.2만 |
|---|
| 2026.04.01 | ₩2,750 | ₩2,860 | ₩2,460 | ₩2,500 | -9.09% | 103.5만 |
|---|
| 2026.03.31 | ₩3,230 | ₩3,305 | ₩2,510 | ₩2,755 | -14.71% | 148.3만 |
|---|
| 2026.03.30 | ₩3,320 | ₩3,330 | ₩3,020 | ₩3,230 | -2.71% | 47.9만 |
|---|
| 2026.03.27 | ₩3,055 | ₩3,320 | ₩2,950 | ₩3,320 | +8.67% | 53.5만 |
|---|
| 2026.03.26 | ₩3,000 | ₩3,185 | ₩2,900 | ₩3,060 | +2.00% | 39.2만 |
|---|
| 2026.03.25 | ₩2,935 | ₩3,095 | ₩2,690 | ₩3,000 | +2.21% | 69.4만 |
|---|
| 2026.03.24 | ₩3,390 | ₩3,400 | ₩2,840 | ₩2,850 | -15.93% | 160.2만 |
|---|
| 2026.03.23 | ₩3,000 | ₩3,140 | ₩2,850 | ₩3,045 | +1.50% | 145.9만 |
|---|
| 2026.03.20 | ₩2,835 | ₩2,890 | ₩2,650 | ₩2,855 | +0.71% | 59.5만 |
|---|
| 2026.03.19 | ₩2,835 | ₩2,950 | ₩2,555 | ₩2,835 | 0.00% | 110.9만 |
|---|
| 2026.03.18 | ₩2,985 | ₩3,090 | ₩2,670 | ₩2,835 | -5.03% | 100.6만 |
|---|
| 2026.03.17 | ₩2,555 | ₩3,095 | ₩2,525 | ₩2,870 | +12.33% | 337만 |
|---|
| 2026.03.16 | ₩2,495 | ₩2,895 | ₩2,305 | ₩2,730 | +9.42% | 1148만 |
|---|
| 2026.03.13 | ₩1,708 | ₩2,230 | ₩1,651 | ₩2,230 | +30.56% | 409.1만 |
|---|
| 2026.03.12 | ₩1,486 | ₩1,780 | ₩1,440 | ₩1,719 | +15.68% | 190.5만 |
|---|
| 2026.03.11 | ₩1,549 | ₩1,549 | ₩1,413 | ₩1,494 | -3.55% | 65.3만 |
|---|
| 2026.03.10 | ₩1,640 | ₩1,750 | ₩1,450 | ₩1,507 | -8.11% | 129.9만 |
|---|
| 2026.03.09 | ₩1,300 | ₩1,650 | ₩1,290 | ₩1,620 | +24.62% | 230.9만 |
|---|
| 2026.03.06 | ₩1,375 | ₩1,410 | ₩1,300 | ₩1,345 | -2.18% | 36.4만 |
|---|
| 2026.03.05 | ₩1,377 | ₩1,476 | ₩1,333 | ₩1,372 | -0.36% | 88만 |
|---|
| 2026.03.04 | ₩1,282 | ₩1,700 | ₩1,154 | ₩1,377 | +7.41% | 548.5만 |
|---|
| 2026.03.03 | ₩1,425 | ₩1,462 | ₩1,302 | ₩1,321 | -7.30% | 332.6만 |
|---|
| 2026.02.27 | ₩1,300 | ₩1,462 | ₩1,254 | ₩1,462 | +12.46% | 314.9만 |
|---|
| 2026.02.26 | ₩1,030 | ₩1,250 | ₩1,008 | ₩1,125 | +9.22% | 83.9만 |
|---|
| 2026.02.25 | ₩1,045 | ₩1,046 | ₩1,009 | ₩1,037 | -0.77% | 9.1만 |
|---|
| 2026.02.24 | ₩1,002 | ₩1,049 | ₩981 | ₩1,045 | +4.29% | 10만 |
|---|
| 2026.02.23 | ₩1,016 | ₩1,052 | ₩980 | ₩1,002 | -1.38% | 16.1만 |
|---|
| 2026.02.20 | ₩1,040 | ₩1,060 | ₩1,000 | ₩1,022 | -1.73% | 15.3만 |
|---|
| 2026.02.19 | ₩1,060 | ₩1,065 | ₩971 | ₩1,040 | -1.89% | 38만 |
|---|
| 2026.02.13 | ₩1,149 | ₩1,149 | ₩1,040 | ₩1,071 | -6.79% | 33.7만 |
|---|
| 2026.02.12 | ₩1,183 | ₩1,191 | ₩1,100 | ₩1,139 | -3.72% | 24.7만 |
|---|
| 2026.02.11 | ₩1,157 | ₩1,259 | ₩1,140 | ₩1,183 | +2.25% | 14.8만 |
|---|
| 2026.02.10 | ₩1,200 | ₩1,211 | ₩1,160 | ₩1,160 | -3.33% | 10.4만 |
|---|
| 2026.02.09 | ₩1,235 | ₩1,255 | ₩1,184 | ₩1,200 | -2.83% | 14.6만 |
|---|
| 2026.02.06 | ₩1,253 | ₩1,253 | ₩1,181 | ₩1,245 | -0.64% | 16.8만 |
|---|
| 2026.02.05 | ₩1,270 | ₩1,270 | ₩1,234 | ₩1,253 | -1.34% | 11.1만 |
|---|
| 2026.02.04 | ₩1,284 | ₩1,284 | ₩1,233 | ₩1,262 | -1.71% | 14.2만 |
|---|
| 2026.02.03 | ₩1,300 | ₩1,370 | ₩1,220 | ₩1,272 | -2.15% | 69.8만 |
|---|
| 2026.02.02 | ₩1,222 | ₩1,295 | ₩1,213 | ₩1,270 | +3.93% | 56.4만 |
|---|
| 2026.01.30 | ₩1,245 | ₩1,245 | ₩1,200 | ₩1,222 | -1.85% | 15.1만 |
|---|
| 2026.01.29 | ₩1,204 | ₩1,263 | ₩1,186 | ₩1,245 | +3.41% | 17.6만 |
|---|
| 2026.01.28 | ₩1,186 | ₩1,229 | ₩1,185 | ₩1,206 | +1.69% | 13.1만 |
|---|
| 2026.01.27 | ₩1,192 | ₩1,240 | ₩1,179 | ₩1,186 | -0.50% | 13.3만 |
|---|
| 2026.01.26 | ₩1,200 | ₩1,205 | ₩1,169 | ₩1,178 | -1.83% | 20.1만 |
|---|
| 2026.01.23 | ₩1,155 | ₩1,234 | ₩1,101 | ₩1,200 | +3.90% | 32.7만 |
|---|
| 2026.01.22 | ₩1,200 | ₩1,200 | ₩1,130 | ₩1,155 | -3.75% | 13.3만 |
|---|
| 2026.01.21 | ₩1,211 | ₩1,290 | ₩1,191 | ₩1,191 | -1.65% | 54.8만 |
|---|
| 2026.01.20 | ₩1,177 | ₩1,243 | ₩1,120 | ₩1,208 | +2.63% | 30.2만 |
|---|
| 2026.01.19 | ₩1,194 | ₩1,208 | ₩1,167 | ₩1,180 | -1.17% | 7만 |
|---|
| 2026.01.16 | ₩1,220 | ₩1,284 | ₩1,194 | ₩1,194 | -2.13% | 12.5만 |
|---|
| 2026.01.15 | ₩1,134 | ₩1,235 | ₩1,087 | ₩1,230 | +8.47% | 30.6만 |
|---|
| 2026.01.14 | ₩1,130 | ₩1,180 | ₩1,120 | ₩1,134 | +0.35% | 8.6만 |
|---|
| 2026.01.13 | ₩1,150 | ₩1,154 | ₩1,120 | ₩1,130 | -1.74% | 4.8만 |
|---|
| 2026.01.12 | ₩1,172 | ₩1,184 | ₩1,100 | ₩1,160 | -1.02% | 9.3만 |
|---|
| 2026.01.09 | ₩1,200 | ₩1,200 | ₩1,095 | ₩1,172 | -2.33% | 14.4만 |
|---|
| 2026.01.08 | ₩1,256 | ₩1,256 | ₩1,192 | ₩1,199 | -4.54% | 16.5만 |
|---|
| 2026.01.07 | ₩1,255 | ₩1,272 | ₩1,229 | ₩1,256 | +0.08% | 7.2만 |
|---|
| 2026.01.06 | ₩1,274 | ₩1,286 | ₩1,241 | ₩1,255 | -1.49% | 13.2만 |
|---|
| 2026.01.05 | ₩1,281 | ₩1,293 | ₩1,238 | ₩1,290 | +0.70% | 27만 |
|---|
| 2026.01.02 | ₩1,181 | ₩1,349 | ₩1,128 | ₩1,281 | +8.47% | 58.6만 |
|---|
| 2025.12.30 | ₩1,191 | ₩1,218 | ₩1,095 | ₩1,192 | +0.08% | 43.4만 |
|---|
| 2025.12.29 | ₩1,255 | ₩1,338 | ₩1,185 | ₩1,191 | -5.10% | 102.2만 |
|---|
| 2025.12.26 | ₩1,280 | ₩1,311 | ₩1,270 | ₩1,270 | -0.78% | 17.4만 |
|---|
| 2025.12.24 | ₩1,280 | ₩1,296 | ₩1,251 | ₩1,296 | +1.25% | 14.7만 |
|---|
| 2025.12.23 | ₩1,297 | ₩1,350 | ₩1,271 | ₩1,296 | -0.08% | 20.7만 |
|---|
| 2025.12.22 | ₩1,205 | ₩1,376 | ₩1,185 | ₩1,309 | +8.63% | 116.4만 |
|---|
| 2025.12.19 | ₩1,168 | ₩1,223 | ₩1,152 | ₩1,203 | +3.00% | 14.2만 |
|---|
| 2025.12.18 | ₩1,210 | ₩1,222 | ₩1,145 | ₩1,171 | -3.22% | 37.7만 |
|---|
| 2025.12.17 | ₩1,107 | ₩1,199 | ₩1,106 | ₩1,182 | +6.78% | 36.6만 |
|---|
| 2025.12.16 | ₩1,100 | ₩1,178 | ₩1,050 | ₩1,107 | +0.64% | 34.2만 |
|---|
| 2025.12.15 | ₩1,007 | ₩1,099 | ₩994 | ₩1,099 | +9.14% | 24.3만 |
|---|
| 2025.12.12 | ₩955 | ₩1,095 | ₩955 | ₩1,007 | +5.45% | 75.2만 |
|---|
| 2025.12.11 | ₩919 | ₩965 | ₩910 | ₩955 | +3.92% | 10.2만 |
|---|
| 2025.12.10 | ₩912 | ₩926 | ₩912 | ₩923 | +1.21% | 2.8만 |
|---|
| 2025.12.09 | ₩914 | ₩934 | ₩907 | ₩921 | +0.77% | 3.4만 |
|---|
| 2025.12.08 | ₩919 | ₩941 | ₩891 | ₩924 | +0.54% | 14만 |
|---|
| 2025.12.05 | ₩935 | ₩956 | ₩919 | ₩919 | -1.71% | 5.7만 |
|---|
| 2025.12.04 | ₩907 | ₩1,019 | ₩907 | ₩945 | +4.19% | 45.6만 |
|---|
| 2025.12.03 | ₩881 | ₩950 | ₩860 | ₩907 | +2.95% | 14.1만 |
|---|
| 2025.12.02 | ₩885 | ₩1,048 | ₩880 | ₩880 | -0.56% | 177.5만 |
|---|
| 2025.12.01 | ₩899 | ₩924 | ₩881 | ₩885 | -1.56% | 7.7만 |
|---|
| 2025.11.28 | ₩979 | ₩979 | ₩891 | ₩891 | -8.99% | 11만 |
|---|
| 2025.11.27 | ₩947 | ₩961 | ₩936 | ₩939 | -0.84% | 4.8만 |
|---|
| 2025.11.26 | ₩950 | ₩979 | ₩940 | ₩947 | -0.32% | 3만 |
|---|
| 2025.11.25 | ₩939 | ₩984 | ₩930 | ₩951 | +1.28% | 2.8만 |
|---|
| 2025.11.24 | ₩963 | ₩987 | ₩929 | ₩951 | -1.25% | 2.7만 |
|---|
| 2025.11.21 | ₩946 | ₩974 | ₩944 | ₩963 | +1.80% | 2.5만 |
|---|
| 2025.11.20 | ₩934 | ₩957 | ₩928 | ₩955 | +2.25% | 1.7만 |
|---|
| 2025.11.19 | ₩942 | ₩956 | ₩921 | ₩934 | -0.85% | 3.2만 |
|---|
| 2025.11.18 | ₩989 | ₩1,000 | ₩940 | ₩942 | -4.75% | 5.8만 |
|---|
| 2025.11.17 | ₩998 | ₩998 | ₩976 | ₩989 | -0.90% | 1.3만 |
|---|
| 2025.11.14 | ₩1,043 | ₩1,043 | ₩981 | ₩985 | -5.56% | 13.5만 |
|---|
| 2025.11.13 | ₩1,039 | ₩1,039 | ₩994 | ₩1,012 | -2.60% | 2.4만 |
|---|
| 2025.11.12 | ₩1,047 | ₩1,047 | ₩998 | ₩999 | -4.58% | 9.2만 |
|---|
| 2025.11.11 | ₩1,004 | ₩1,178 | ₩960 | ₩1,011 | +0.70% | 93.4만 |
|---|
| 2025.11.10 | ₩1,000 | ₩1,013 | ₩986 | ₩999 | -0.10% | 2.3만 |
|---|
| 2025.11.07 | ₩1,008 | ₩1,009 | ₩974 | ₩1,000 | -0.79% | 5.4만 |
|---|
| 2025.11.06 | ₩1,043 | ₩1,043 | ₩985 | ₩1,021 | -2.11% | 10.5만 |
|---|
| 2025.11.05 | ₩1,027 | ₩1,053 | ₩995 | ₩1,047 | +1.95% | 10.4만 |
|---|
| 2025.11.04 | ₩1,028 | ₩1,054 | ₩1,002 | ₩1,027 | -0.10% | 23.1만 |
|---|
| 2025.11.03 | ₩1,072 | ₩1,092 | ₩1,028 | ₩1,028 | -4.10% | 10.5만 |
|---|
| 2025.10.31 | ₩1,048 | ₩1,100 | ₩1,000 | ₩1,072 | +2.29% | 12.6만 |
|---|
| 2025.10.30 | ₩1,184 | ₩1,185 | ₩972 | ₩1,048 | -11.49% | 101.8만 |
|---|
| 2025.10.29 | ₩1,164 | ₩1,249 | ₩1,139 | ₩1,204 | +3.44% | 24.3만 |
|---|
| 2025.10.28 | ₩1,132 | ₩1,328 | ₩1,104 | ₩1,149 | +1.50% | 61.4만 |
|---|
| 2025.10.27 | ₩1,159 | ₩1,159 | ₩1,092 | ₩1,145 | -1.21% | 11.5만 |
|---|
| 2025.10.24 | ₩1,146 | ₩1,162 | ₩1,110 | ₩1,139 | -0.61% | 7.5만 |
|---|
| 2025.10.23 | ₩1,160 | ₩1,185 | ₩1,146 | ₩1,146 | -1.21% | 6.7만 |
|---|
| 2025.10.22 | ₩1,147 | ₩1,184 | ₩1,129 | ₩1,170 | +2.01% | 7.3만 |
|---|
| 2025.10.21 | ₩1,148 | ₩1,149 | ₩1,104 | ₩1,147 | -0.09% | 4.6만 |
|---|
| 2025.10.20 | ₩1,120 | ₩1,146 | ₩1,062 | ₩1,135 | +1.34% | 14.6만 |
|---|
| 2025.10.17 | ₩1,137 | ₩1,149 | ₩1,111 | ₩1,120 | -1.50% | 9.5만 |
|---|
| 2025.10.16 | ₩1,128 | ₩1,300 | ₩1,092 | ₩1,137 | +0.80% | 110.9만 |
|---|
| 2025.10.15 | ₩1,263 | ₩1,264 | ₩1,024 | ₩1,128 | -10.69% | 163.3만 |
|---|
| 2025.10.14 | ₩1,256 | ₩1,292 | ₩1,250 | ₩1,263 | +0.56% | 4.7만 |
|---|
| 2025.10.13 | ₩1,269 | ₩1,275 | ₩1,230 | ₩1,265 | -0.32% | 4.4만 |
|---|
| 2025.10.10 | ₩1,281 | ₩1,325 | ₩1,234 | ₩1,276 | -0.39% | 14.5만 |
|---|