시장 데이터를 불러오는 중
전체 종목
칩스앤미디어 과거 주가
칩스앤미디어 · 094360.KQ · KOSDAQ
주요 제품·사업: 비디오 IP
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
칩스앤미디어 · 094360.KQ · KOSDAQ
주요 제품·사업: 비디오 IP
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩12,630 | ₩12,760 | ₩12,000 | ₩12,280 | -2.77% | 7.7만 |
| 2026.10.08 | ₩12,860 | ₩13,150 | ₩12,610 | ₩12,760 | -0.78% | 9.5만 |
| 2026.10.07 | ₩13,120 | ₩13,160 | ₩12,820 | ₩12,860 | -1.98% | 11.9만 |
| 2026.10.06 | ₩12,880 | ₩12,950 | ₩12,790 | ₩12,830 | -0.39% | 9.6만 |
| 2026.10.02 | ₩12,850 | ₩13,020 | ₩12,600 | ₩12,850 | 0.00% | 10.9만 |
| 2026.10.01 | ₩12,310 | ₩12,800 | ₩12,220 | ₩12,780 | +3.82% | 13만 |
| 2026.09.30 | ₩12,600 | ₩12,650 | ₩12,300 | ₩12,460 | -1.11% | 17.6만 |
| 2026.09.29 | ₩12,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩11,930 |
| ₩12,410 |
| +1.72% |
| 18.7만 |
| 2026.09.28 | ₩11,960 | ₩13,090 | ₩11,780 | ₩12,570 | +5.10% | 79.8만 |
|---|
| 2026.09.23 | ₩11,690 | ₩11,830 | ₩11,500 | ₩11,650 | -0.34% | 3.9만 |
|---|
| 2026.09.22 | ₩12,120 | ₩12,310 | ₩11,450 | ₩11,630 | -4.04% | 14.3만 |
|---|
| 2026.09.21 | ₩11,210 | ₩12,160 | ₩11,010 | ₩11,970 | +6.78% | 35.4만 |
|---|
| 2026.09.18 | ₩11,010 | ₩11,010 | ₩10,780 | ₩10,890 | -1.09% | 5.9만 |
|---|
| 2026.09.17 | ₩10,360 | ₩10,600 | ₩10,280 | ₩10,600 | +2.32% | 2.6만 |
|---|
| 2026.09.16 | ₩10,430 | ₩10,510 | ₩10,230 | ₩10,340 | -0.86% | 3만 |
|---|
| 2026.09.15 | ₩10,420 | ₩10,610 | ₩10,300 | ₩10,500 | +0.77% | 2.9만 |
|---|
| 2026.09.14 | ₩10,480 | ₩10,650 | ₩10,350 | ₩10,420 | -0.57% | 3.5만 |
|---|
| 2026.09.11 | ₩10,700 | ₩10,720 | ₩10,560 | ₩10,650 | -0.47% | 3.9만 |
|---|
| 2026.09.10 | ₩10,670 | ₩11,030 | ₩10,490 | ₩11,000 | +3.09% | 8.4만 |
|---|
| 2026.09.09 | ₩10,440 | ₩10,780 | ₩10,440 | ₩10,720 | +2.68% | 4.7만 |
|---|
| 2026.09.08 | ₩10,720 | ₩10,890 | ₩10,450 | ₩10,450 | -2.52% | 7만 |
|---|
| 2026.09.07 | ₩10,910 | ₩11,000 | ₩10,610 | ₩10,790 | -1.10% | 12.7만 |
|---|
| 2026.09.04 | ₩10,400 | ₩11,140 | ₩10,280 | ₩10,950 | +5.29% | 10.1만 |
|---|
| 2026.09.03 | ₩10,560 | ₩10,730 | ₩10,180 | ₩10,250 | -2.94% | 4.9만 |
|---|
| 2026.09.02 | ₩10,250 | ₩10,580 | ₩10,210 | ₩10,350 | +0.98% | 3.6만 |
|---|
| 2026.09.01 | ₩10,620 | ₩10,760 | ₩10,480 | ₩10,620 | 0.00% | 2.6만 |
|---|
| 2026.08.31 | ₩10,440 | ₩10,700 | ₩10,230 | ₩10,700 | +2.49% | 4.9만 |
|---|
| 2026.08.28 | ₩10,670 | ₩10,760 | ₩10,570 | ₩10,640 | -0.28% | 2.8만 |
|---|
| 2026.08.27 | ₩10,610 | ₩10,910 | ₩10,510 | ₩10,690 | +0.75% | 3.9만 |
|---|
| 2026.08.26 | ₩10,560 | ₩10,580 | ₩10,200 | ₩10,390 | -1.61% | 2.9만 |
|---|
| 2026.08.25 | ₩10,090 | ₩10,490 | ₩9,800 | ₩10,430 | +3.37% | 5.1만 |
|---|
| 2026.08.24 | ₩10,210 | ₩10,410 | ₩10,150 | ₩10,250 | +0.39% | 2.6만 |
|---|
| 2026.08.21 | ₩10,560 | ₩10,560 | ₩10,100 | ₩10,200 | -3.41% | 3.4만 |
|---|
| 2026.08.20 | ₩10,530 | ₩10,760 | ₩10,530 | ₩10,730 | +1.90% | 3만 |
|---|
| 2026.08.19 | ₩10,320 | ₩10,700 | ₩10,070 | ₩10,370 | +0.48% | 3.8만 |
|---|
| 2026.08.18 | ₩11,150 | ₩11,250 | ₩10,510 | ₩10,640 | -4.57% | 5.1만 |
|---|
| 2026.08.14 | ₩11,240 | ₩11,380 | ₩10,900 | ₩11,250 | +0.09% | 4.2만 |
|---|
| 2026.08.13 | ₩11,300 | ₩11,300 | ₩11,030 | ₩11,140 | -1.42% | 7.6만 |
|---|
| 2026.08.12 | ₩10,880 | ₩11,150 | ₩10,680 | ₩11,130 | +2.30% | 10.9만 |
|---|
| 2026.08.11 | ₩10,530 | ₩10,780 | ₩10,440 | ₩10,780 | +2.37% | 3.9만 |
|---|
| 2026.08.10 | ₩10,180 | ₩10,740 | ₩10,100 | ₩10,720 | +5.30% | 6.6만 |
|---|
| 2026.08.07 | ₩10,280 | ₩10,380 | ₩9,850 | ₩10,040 | -2.33% | 4.9만 |
|---|
| 2026.08.06 | ₩10,210 | ₩10,360 | ₩9,970 | ₩10,250 | +0.39% | 6.2만 |
|---|
| 2026.08.05 | ₩10,670 | ₩10,750 | ₩10,250 | ₩10,380 | -2.72% | 8.4만 |
|---|
| 2026.08.04 | ₩10,500 | ₩10,600 | ₩10,190 | ₩10,440 | -0.57% | 14.6만 |
|---|
| 2026.08.03 | ₩9,770 | ₩10,260 | ₩9,650 | ₩9,930 | +1.64% | 5.9만 |
|---|
| 2026.07.31 | ₩8,750 | ₩9,930 | ₩8,750 | ₩9,810 | +12.11% | 11.7만 |
|---|
| 2026.07.30 | ₩7,740 | ₩8,820 | ₩7,740 | ₩8,290 | +7.11% | 10만 |
|---|
| 2026.07.29 | ₩9,490 | ₩9,700 | ₩8,300 | ₩8,400 | -11.49% | 14.9만 |
|---|
| 2026.07.28 | ₩9,990 | ₩10,160 | ₩9,430 | ₩9,490 | -5.01% | 8.6만 |
|---|
| 2026.07.27 | ₩10,170 | ₩10,430 | ₩10,070 | ₩10,400 | +2.26% | 6.4만 |
|---|
| 2026.07.24 | ₩10,340 | ₩10,380 | ₩9,910 | ₩9,950 | -3.77% | 6.2만 |
|---|
| 2026.07.23 | ₩10,010 | ₩10,530 | ₩10,010 | ₩10,480 | +4.70% | 6만 |
|---|
| 2026.07.22 | ₩10,290 | ₩10,540 | ₩10,020 | ₩10,050 | -2.33% | 5.8만 |
|---|
| 2026.07.21 | ₩9,860 | ₩10,180 | ₩9,750 | ₩10,060 | +2.03% | 5.7만 |
|---|
| 2026.07.20 | ₩10,180 | ₩10,400 | ₩9,850 | ₩9,920 | -2.55% | 9.6만 |
|---|
| 2026.07.16 | ₩10,920 | ₩11,190 | ₩10,390 | ₩10,550 | -3.39% | 6.8만 |
|---|
| 2026.07.15 | ₩10,880 | ₩11,360 | ₩10,880 | ₩11,270 | +3.58% | 8.5만 |
|---|
| 2026.07.14 | ₩11,010 | ₩11,230 | ₩9,990 | ₩10,530 | -4.36% | 18.4만 |
|---|
| 2026.07.13 | ₩12,070 | ₩12,270 | ₩11,120 | ₩11,130 | -7.79% | 13.8만 |
|---|
| 2026.07.10 | ₩11,870 | ₩12,330 | ₩11,850 | ₩12,180 | +2.61% | 17.4만 |
|---|
| 2026.07.09 | ₩11,280 | ₩12,090 | ₩11,230 | ₩11,900 | +5.50% | 26.7만 |
|---|
| 2026.07.08 | ₩11,510 | ₩11,870 | ₩11,160 | ₩11,190 | -2.78% | 12.8만 |
|---|
| 2026.07.07 | ₩13,070 | ₩13,100 | ₩11,830 | ₩12,180 | -6.81% | 28.7만 |
|---|
| 2026.07.06 | ₩13,170 | ₩13,360 | ₩12,500 | ₩12,670 | -3.80% | 32.3만 |
|---|
| 2026.07.03 | ₩13,900 | ₩13,900 | ₩12,070 | ₩12,570 | -9.57% | 44.3만 |
|---|
| 2026.07.02 | ₩15,000 | ₩15,300 | ₩12,710 | ₩14,460 | -3.60% | 174.1만 |
|---|
| 2026.07.01 | ₩11,830 | ₩12,160 | ₩11,600 | ₩12,160 | +2.79% | 8.3만 |
|---|
| 2026.06.30 | ₩12,310 | ₩12,310 | ₩11,550 | ₩11,600 | -5.77% | 5.1만 |
|---|
| 2026.06.29 | ₩11,100 | ₩12,200 | ₩11,100 | ₩12,200 | +9.91% | 6.4만 |
|---|
| 2026.06.26 | ₩11,900 | ₩11,920 | ₩10,990 | ₩11,220 | -5.71% | 11.1만 |
|---|
| 2026.06.25 | ₩12,470 | ₩12,720 | ₩11,860 | ₩11,860 | -4.89% | 5.6만 |
|---|
| 2026.06.24 | ₩11,890 | ₩12,500 | ₩11,890 | ₩12,340 | +3.78% | 6.2만 |
|---|
| 2026.06.23 | ₩13,290 | ₩13,460 | ₩12,160 | ₩12,160 | -8.50% | 9만 |
|---|
| 2026.06.22 | ₩13,500 | ₩14,000 | ₩13,290 | ₩13,530 | +0.22% | 6.2만 |
|---|
| 2026.06.19 | ₩14,720 | ₩14,800 | ₩13,420 | ₩13,800 | -6.25% | 8.9만 |
|---|
| 2026.06.18 | ₩14,910 | ₩14,960 | ₩14,310 | ₩14,390 | -3.49% | 4.4만 |
|---|
| 2026.06.17 | ₩15,510 | ₩15,510 | ₩14,870 | ₩15,060 | -2.90% | 10.9만 |
|---|
| 2026.06.16 | ₩15,090 | ₩15,370 | ₩14,500 | ₩14,630 | -3.05% | 7.9만 |
|---|
| 2026.06.15 | ₩15,050 | ₩15,090 | ₩14,490 | ₩14,680 | -2.46% | 6.6만 |
|---|
| 2026.06.12 | ₩14,560 | ₩15,070 | ₩14,070 | ₩14,620 | +0.41% | 11.5만 |
|---|
| 2026.06.11 | ₩12,820 | ₩13,760 | ₩12,820 | ₩13,740 | +7.18% | 4.4만 |
|---|
| 2026.06.10 | ₩13,630 | ₩14,000 | ₩13,080 | ₩13,300 | -2.42% | 1 |
|---|
| 2026.06.09 | ₩12,880 | ₩13,760 | ₩12,880 | ₩13,630 | +5.82% | 8.6만 |
|---|
| 2026.06.08 | ₩13,000 | ₩13,500 | ₩12,720 | ₩12,750 | -1.92% | 14.2만 |
|---|
| 2026.06.05 | ₩15,150 | ₩15,200 | ₩14,380 | ₩14,510 | -4.22% | 9.9만 |
|---|
| 2026.06.04 | ₩14,820 | ₩15,490 | ₩14,820 | ₩15,180 | +2.43% | 6.8만 |
|---|
| 2026.06.02 | ₩15,510 | ₩15,600 | ₩14,500 | ₩14,920 | -3.80% | 15.6만 |
|---|
| 2026.06.01 | ₩16,250 | ₩16,250 | ₩15,520 | ₩15,790 | -2.83% | 11.6만 |
|---|
| 2026.05.29 | ₩16,230 | ₩16,440 | ₩15,310 | ₩15,500 | -4.50% | 10.8만 |
|---|
| 2026.05.28 | ₩16,600 | ₩16,600 | ₩15,200 | ₩15,900 | -4.22% | 10.7만 |
|---|
| 2026.05.27 | ₩18,010 | ₩18,040 | ₩16,500 | ₩16,500 | -8.38% | 12.7만 |
|---|
| 2026.05.26 | ₩17,800 | ₩18,250 | ₩17,580 | ₩17,600 | -1.12% | 11.5만 |
|---|
| 2026.05.22 | ₩17,000 | ₩17,590 | ₩16,710 | ₩17,460 | +2.71% | 9만 |
|---|
| 2026.05.21 | ₩16,200 | ₩16,850 | ₩16,200 | ₩16,660 | +2.84% | 7만 |
|---|
| 2026.05.20 | ₩15,970 | ₩16,200 | ₩15,240 | ₩15,820 | -0.94% | 11.8만 |
|---|
| 2026.05.19 | ₩16,700 | ₩16,700 | ₩15,510 | ₩16,010 | -4.13% | 9.6만 |
|---|
| 2026.05.18 | ₩16,920 | ₩17,120 | ₩16,010 | ₩16,700 | -1.30% | 10.8만 |
|---|
| 2026.05.15 | ₩18,500 | ₩18,640 | ₩17,100 | ₩17,400 | -5.95% | 15.7만 |
|---|
| 2026.05.14 | ₩18,110 | ₩18,420 | ₩17,640 | ₩18,410 | +1.66% | 18.8만 |
|---|
| 2026.05.13 | ₩17,510 | ₩18,200 | ₩17,300 | ₩17,990 | +2.74% | 11.4만 |
|---|
| 2026.05.12 | ₩19,240 | ₩19,310 | ₩17,350 | ₩17,950 | -6.70% | 30.5만 |
|---|
| 2026.05.11 | ₩19,230 | ₩19,230 | ₩17,660 | ₩18,560 | -3.48% | 16.7만 |
|---|
| 2026.05.08 | ₩18,640 | ₩19,330 | ₩18,380 | ₩19,050 | +2.20% | 23.7만 |
|---|
| 2026.05.07 | ₩19,280 | ₩19,360 | ₩18,430 | ₩18,920 | -1.87% | 17.6만 |
|---|
| 2026.05.06 | ₩19,470 | ₩19,540 | ₩18,870 | ₩19,200 | -1.39% | 34.8만 |
|---|
| 2026.05.04 | ₩18,570 | ₩19,050 | ₩18,570 | ₩19,040 | +2.53% | 30만 |
|---|
| 2026.04.30 | ₩18,900 | ₩19,030 | ₩18,190 | ₩18,260 | -3.39% | 17.9만 |
|---|
| 2026.04.29 | ₩18,200 | ₩18,300 | ₩17,790 | ₩18,300 | +0.55% | 13.6만 |
|---|
| 2026.04.28 | ₩18,880 | ₩18,890 | ₩18,180 | ₩18,450 | -2.28% | 25.6만 |
|---|
| 2026.04.27 | ₩19,200 | ₩19,220 | ₩18,820 | ₩19,050 | -0.78% | 29.2만 |
|---|
| 2026.04.24 | ₩18,600 | ₩18,850 | ₩18,470 | ₩18,700 | +0.54% | 27만 |
|---|
| 2026.04.23 | ₩18,660 | ₩18,660 | ₩17,800 | ₩18,210 | -2.41% | 18.2만 |
|---|
| 2026.04.22 | ₩18,650 | ₩18,650 | ₩18,130 | ₩18,530 | -0.64% | 22.5만 |
|---|
| 2026.04.21 | ₩17,630 | ₩17,850 | ₩17,480 | ₩17,820 | +1.08% | 13.8만 |
|---|
| 2026.04.20 | ₩17,630 | ₩17,630 | ₩17,280 | ₩17,430 | -1.13% | 8.5만 |
|---|
| 2026.04.17 | ₩17,700 | ₩17,700 | ₩17,180 | ₩17,700 | 0.00% | 10.3만 |
|---|
| 2026.04.16 | ₩17,540 | ₩17,700 | ₩17,220 | ₩17,490 | -0.29% | 10.8만 |
|---|
| 2026.04.15 | ₩17,540 | ₩17,540 | ₩17,050 | ₩17,130 | -2.34% | 12.3만 |
|---|
| 2026.04.14 | ₩16,900 | ₩17,560 | ₩16,720 | ₩17,200 | +1.78% | 18.6만 |
|---|
| 2026.04.13 | ₩15,780 | ₩16,310 | ₩15,690 | ₩16,270 | +3.11% | 4.5만 |
|---|
| 2026.04.10 | ₩15,890 | ₩16,230 | ₩15,880 | ₩16,100 | +1.32% | 3.7만 |
|---|
| 2026.04.09 | ₩16,000 | ₩16,000 | ₩15,650 | ₩15,720 | -1.75% | 3.6만 |
|---|
| 2026.04.08 | ₩15,750 | ₩16,170 | ₩15,720 | ₩16,140 | +2.48% | 5.8만 |
|---|
| 2026.04.07 | ₩15,650 | ₩15,790 | ₩15,110 | ₩15,260 | -2.49% | 4.4만 |
|---|
| 2026.04.06 | ₩15,450 | ₩15,790 | ₩15,420 | ₩15,480 | +0.19% | 3.2만 |
|---|
| 2026.04.03 | ₩15,740 | ₩15,770 | ₩15,250 | ₩15,450 | -1.84% | 4.4만 |
|---|
| 2026.04.02 | ₩16,340 | ₩16,480 | ₩15,210 | ₩15,260 | -6.61% | 8.1만 |
|---|
| 2026.04.01 | ₩15,870 | ₩16,370 | ₩15,850 | ₩16,280 | +2.58% | 6.7만 |
|---|
| 2026.03.31 | ₩15,840 | ₩15,870 | ₩15,100 | ₩15,240 | -3.79% | 7.3만 |
|---|
| 2026.03.30 | ₩16,030 | ₩16,270 | ₩15,890 | ₩16,000 | -0.19% | 6.8만 |
|---|
| 2026.03.27 | ₩16,610 | ₩17,050 | ₩16,190 | ₩16,840 | +1.38% | 8.8만 |
|---|
| 2026.03.26 | ₩17,550 | ₩17,580 | ₩16,820 | ₩16,900 | -3.70% | 17.7만 |
|---|
| 2026.03.25 | ₩16,700 | ₩17,280 | ₩16,700 | ₩17,270 | +3.41% | 9.5만 |
|---|
| 2026.03.24 | ₩16,700 | ₩16,750 | ₩16,040 | ₩16,370 | -1.98% | 4.3만 |
|---|
| 2026.03.23 | ₩16,630 | ₩16,700 | ₩16,010 | ₩16,010 | -3.73% | 7만 |
|---|
| 2026.03.20 | ₩16,780 | ₩17,330 | ₩16,670 | ₩17,140 | +2.15% | 7.5만 |
|---|
| 2026.03.19 | ₩16,640 | ₩16,830 | ₩16,540 | ₩16,710 | +0.42% | 5만 |
|---|
| 2026.03.18 | ₩17,000 | ₩17,190 | ₩16,770 | ₩17,140 | +0.82% | 8.8만 |
|---|
| 2026.03.17 | ₩16,930 | ₩16,950 | ₩16,560 | ₩16,560 | -2.19% | 5.3만 |
|---|
| 2026.03.16 | ₩16,800 | ₩16,890 | ₩16,390 | ₩16,460 | -2.02% | 6.3만 |
|---|
| 2026.03.13 | ₩15,990 | ₩17,580 | ₩15,760 | ₩16,780 | +4.94% | 17.3만 |
|---|
| 2026.03.12 | ₩16,520 | ₩16,860 | ₩16,190 | ₩16,420 | -0.61% | 7.9만 |
|---|
| 2026.03.11 | ₩16,560 | ₩17,150 | ₩16,400 | ₩16,750 | +1.15% | 12.2만 |
|---|
| 2026.03.10 | ₩16,060 | ₩16,400 | ₩15,500 | ₩16,310 | +1.56% | 10만 |
|---|
| 2026.03.09 | ₩15,510 | ₩15,730 | ₩14,870 | ₩15,260 | -1.61% | 11.2만 |
|---|
| 2026.03.06 | ₩16,140 | ₩16,660 | ₩15,750 | ₩16,590 | +2.79% | 10.9만 |
|---|
| 2026.03.05 | ₩15,250 | ₩16,700 | ₩15,250 | ₩16,490 | +8.13% | 18.6만 |
|---|
| 2026.03.04 | ₩16,200 | ₩16,780 | ₩14,500 | ₩14,550 | -10.19% | 29.8만 |
|---|
| 2026.03.03 | ₩17,850 | ₩18,600 | ₩17,280 | ₩17,280 | -3.19% | 21.8만 |
|---|
| 2026.02.27 | ₩18,650 | ₩18,650 | ₩18,120 | ₩18,260 | -2.09% | 16.2만 |
|---|
| 2026.02.26 | ₩18,860 | ₩19,180 | ₩18,420 | ₩18,700 | -0.85% | 18.3만 |
|---|
| 2026.02.25 | ₩19,020 | ₩19,450 | ₩18,520 | ₩18,570 | -2.37% | 21.9만 |
|---|
| 2026.02.24 | ₩18,360 | ₩18,860 | ₩18,100 | ₩18,750 | +2.12% | 14만 |
|---|
| 2026.02.23 | ₩19,000 | ₩19,090 | ₩18,200 | ₩18,300 | -3.68% | 17.9만 |
|---|
| 2026.02.20 | ₩19,180 | ₩19,220 | ₩18,550 | ₩18,770 | -2.14% | 17.3만 |
|---|
| 2026.02.19 | ₩19,220 | ₩19,350 | ₩18,840 | ₩19,310 | +0.47% | 18.4만 |
|---|
| 2026.02.13 | ₩19,300 | ₩19,300 | ₩18,810 | ₩18,850 | -2.33% | 24.1만 |
|---|
| 2026.02.12 | ₩20,400 | ₩21,150 | ₩19,440 | ₩19,550 | -4.17% | 102.1만 |
|---|
| 2026.02.11 | ₩19,600 | ₩20,000 | ₩19,040 | ₩19,550 | -0.26% | 35.9만 |
|---|
| 2026.02.10 | ₩20,000 | ₩20,050 | ₩18,950 | ₩19,010 | -4.95% | 27.6만 |
|---|
| 2026.02.09 | ₩19,680 | ₩20,100 | ₩19,410 | ₩19,820 | +0.71% | 38만 |
|---|
| 2026.02.06 | ₩18,410 | ₩19,100 | ₩17,920 | ₩18,690 | +1.52% | 28.4만 |
|---|
| 2026.02.05 | ₩20,400 | ₩20,500 | ₩19,030 | ₩19,270 | -5.54% | 101.5만 |
|---|
| 2026.02.04 | ₩18,840 | ₩19,290 | ₩18,510 | ₩19,090 | +1.33% | 33.7만 |
|---|
| 2026.02.03 | ₩18,180 | ₩19,080 | ₩18,000 | ₩18,900 | +3.96% | 39.9만 |
|---|
| 2026.02.02 | ₩18,200 | ₩18,560 | ₩17,500 | ₩17,660 | -2.97% | 25.9만 |
|---|
| 2026.01.30 | ₩18,500 | ₩19,280 | ₩18,440 | ₩18,760 | +1.41% | 58.5만 |
|---|
| 2026.01.29 | ₩19,250 | ₩19,250 | ₩18,000 | ₩18,800 | -2.34% | 40.1만 |
|---|
| 2026.01.28 | ₩18,800 | ₩18,870 | ₩18,370 | ₩18,840 | +0.21% | 31.7만 |
|---|
| 2026.01.27 | ₩18,410 | ₩18,580 | ₩18,150 | ₩18,510 | +0.54% | 24.4만 |
|---|
| 2026.01.26 | ₩17,520 | ₩18,300 | ₩17,350 | ₩18,220 | +4.00% | 35.2만 |
|---|
| 2026.01.23 | ₩17,310 | ₩17,660 | ₩17,110 | ₩17,530 | +1.27% | 14.1만 |
|---|
| 2026.01.22 | ₩17,580 | ₩17,600 | ₩17,010 | ₩17,250 | -1.88% | 14.5만 |
|---|
| 2026.01.21 | ₩17,180 | ₩17,310 | ₩16,870 | ₩17,230 | +0.29% | 15.6만 |
|---|
| 2026.01.20 | ₩17,990 | ₩17,990 | ₩17,180 | ₩17,600 | -2.17% | 18.9만 |
|---|
| 2026.01.19 | ₩17,970 | ₩18,190 | ₩17,700 | ₩17,990 | +0.11% | 20.7만 |
|---|
| 2026.01.16 | ₩18,420 | ₩18,430 | ₩17,710 | ₩17,910 | -2.77% | 35.5만 |
|---|
| 2026.01.15 | ₩17,270 | ₩17,400 | ₩16,950 | ₩17,400 | +0.75% | 14.7만 |
|---|
| 2026.01.14 | ₩17,270 | ₩17,320 | ₩16,830 | ₩16,980 | -1.68% | 10.4만 |
|---|
| 2026.01.13 | ₩17,160 | ₩17,400 | ₩16,920 | ₩17,130 | -0.17% | 13.2만 |
|---|
| 2026.01.12 | ₩17,300 | ₩17,590 | ₩16,800 | ₩17,090 | -1.21% | 14.1만 |
|---|
| 2026.01.09 | ₩17,310 | ₩17,480 | ₩16,980 | ₩17,110 | -1.16% | 17만 |
|---|
| 2026.01.08 | ₩18,120 | ₩18,200 | ₩17,350 | ₩17,390 | -4.03% | 30.1만 |
|---|
| 2026.01.07 | ₩19,000 | ₩19,000 | ₩18,070 | ₩18,280 | -3.79% | 38.9만 |
|---|
| 2026.01.06 | ₩18,950 | ₩19,120 | ₩18,590 | ₩18,920 | -0.16% | 33.2만 |
|---|
| 2026.01.05 | ₩20,000 | ₩20,200 | ₩18,870 | ₩19,080 | -4.60% | 107.1만 |
|---|
| 2026.01.02 | ₩18,000 | ₩18,600 | ₩17,760 | ₩18,540 | +3.00% | 34.6만 |
|---|
| 2025.12.30 | ₩18,080 | ₩18,370 | ₩18,020 | ₩18,050 | -0.17% | 23.6만 |
|---|
| 2025.12.29 | ₩18,650 | ₩18,650 | ₩18,100 | ₩18,240 | -2.20% | 30.3만 |
|---|
| 2025.12.26 | ₩18,340 | ₩18,550 | ₩17,900 | ₩18,110 | -1.25% | 42.7만 |
|---|
| 2025.12.24 | ₩18,270 | ₩18,370 | ₩17,630 | ₩18,000 | -1.48% | 69.6만 |
|---|
| 2025.12.23 | ₩17,700 | ₩17,750 | ₩17,100 | ₩17,180 | -2.94% | 16.5만 |
|---|
| 2025.12.22 | ₩17,460 | ₩17,800 | ₩17,400 | ₩17,510 | +0.29% | 18.7만 |
|---|
| 2025.12.19 | ₩17,100 | ₩17,250 | ₩16,810 | ₩16,950 | -0.88% | 18.8만 |
|---|
| 2025.12.18 | ₩17,040 | ₩17,370 | ₩16,800 | ₩16,810 | -1.35% | 19.9만 |
|---|
| 2025.12.17 | ₩17,650 | ₩17,760 | ₩17,130 | ₩17,500 | -0.85% | 20.8만 |
|---|
| 2025.12.16 | ₩18,450 | ₩18,670 | ₩17,170 | ₩17,300 | -6.23% | 39.1만 |
|---|
| 2025.12.15 | ₩17,800 | ₩18,280 | ₩17,650 | ₩18,000 | +1.12% | 21.7만 |
|---|
| 2025.12.12 | ₩19,300 | ₩19,300 | ₩18,200 | ₩18,200 | -5.70% | 54.4만 |
|---|
| 2025.12.11 | ₩19,190 | ₩19,440 | ₩18,700 | ₩18,860 | -1.72% | 101.1만 |
|---|
| 2025.12.10 | ₩19,090 | ₩19,250 | ₩18,560 | ₩18,720 | -1.94% | 53.4만 |
|---|
| 2025.12.09 | ₩18,950 | ₩19,070 | ₩18,370 | ₩18,490 | -2.43% | 57.9만 |
|---|
| 2025.12.08 | ₩18,900 | ₩20,100 | ₩18,610 | ₩19,380 | +2.54% | 301.6만 |
|---|
| 2025.12.05 | ₩15,880 | ₩20,650 | ₩15,760 | ₩19,380 | +22.04% | 597만 |
|---|
| 2025.12.04 | ₩16,100 | ₩16,100 | ₩15,750 | ₩15,920 | -1.12% | 9.1만 |
|---|
| 2025.12.03 | ₩16,150 | ₩16,180 | ₩15,700 | ₩15,910 | -1.49% | 16.6만 |
|---|
| 2025.12.02 | ₩17,300 | ₩17,300 | ₩15,700 | ₩16,000 | -7.51% | 77만 |
|---|
| 2025.12.01 | ₩15,180 | ₩15,450 | ₩15,010 | ₩15,150 | -0.20% | 9.4만 |
|---|
| 2025.11.28 | ₩14,500 | ₩15,010 | ₩14,460 | ₩14,980 | +3.31% | 8.1만 |
|---|
| 2025.11.27 | ₩14,560 | ₩14,730 | ₩14,320 | ₩14,400 | -1.10% | 3.6만 |
|---|
| 2025.11.26 | ₩14,610 | ₩14,700 | ₩14,360 | ₩14,610 | 0.00% | 5.3만 |
|---|
| 2025.11.25 | ₩14,200 | ₩14,360 | ₩13,930 | ₩14,120 | -0.56% | 4.7만 |
|---|
| 2025.11.24 | ₩13,970 | ₩14,050 | ₩13,820 | ₩13,870 | -0.72% | 2.7만 |
|---|
| 2025.11.21 | ₩13,900 | ₩14,150 | ₩13,720 | ₩13,790 | -0.79% | 5.9만 |
|---|
| 2025.11.20 | ₩14,330 | ₩14,500 | ₩14,170 | ₩14,430 | +0.70% | 5.5만 |
|---|
| 2025.11.19 | ₩14,120 | ₩14,250 | ₩13,860 | ₩13,900 | -1.56% | 9.2만 |
|---|
| 2025.11.18 | ₩14,850 | ₩14,850 | ₩14,160 | ₩14,160 | -4.65% | 8만 |
|---|
| 2025.11.17 | ₩15,080 | ₩15,110 | ₩14,860 | ₩14,890 | -1.26% | 3.9만 |
|---|
| 2025.11.14 | ₩15,250 | ₩15,290 | ₩14,840 | ₩14,850 | -2.62% | 13.1만 |
|---|
| 2025.11.13 | ₩15,580 | ₩15,660 | ₩15,500 | ₩15,550 | -0.19% | 5.7만 |
|---|
| 2025.11.12 | ₩15,590 | ₩15,730 | ₩15,510 | ₩15,620 | +0.19% | 5.3만 |
|---|
| 2025.11.11 | ₩15,800 | ₩16,070 | ₩15,510 | ₩15,560 | -1.52% | 7.9만 |
|---|
| 2025.11.10 | ₩15,570 | ₩15,670 | ₩15,380 | ₩15,670 | +0.64% | 4.6만 |
|---|
| 2025.11.07 | ₩15,870 | ₩15,870 | ₩15,310 | ₩15,470 | -2.52% | 10.5만 |
|---|
| 2025.11.06 | ₩16,480 | ₩16,480 | ₩15,800 | ₩16,030 | -2.73% | 7.4만 |
|---|
| 2025.11.05 | ₩16,310 | ₩16,330 | ₩15,300 | ₩15,920 | -2.39% | 20.6만 |
|---|
| 2025.11.04 | ₩17,260 | ₩17,270 | ₩16,440 | ₩16,490 | -4.46% | 16만 |
|---|
| 2025.11.03 | ₩16,830 | ₩17,270 | ₩16,750 | ₩17,160 | +1.96% | 28만 |
|---|
| 2025.10.31 | ₩15,930 | ₩16,350 | ₩15,840 | ₩16,320 | +2.45% | 11.4만 |
|---|
| 2025.10.30 | ₩16,170 | ₩16,230 | ₩15,720 | ₩15,920 | -1.55% | 11.8만 |
|---|
| 2025.10.29 | ₩16,230 | ₩16,280 | ₩15,960 | ₩16,090 | -0.86% | 9.5만 |
|---|
| 2025.10.28 | ₩16,210 | ₩16,240 | ₩15,850 | ₩15,970 | -1.48% | 12.3만 |
|---|
| 2025.10.27 | ₩16,280 | ₩16,400 | ₩16,030 | ₩16,040 | -1.47% | 14.2만 |
|---|
| 2025.10.24 | ₩16,500 | ₩16,520 | ₩16,130 | ₩16,170 | -2.00% | 13.7만 |
|---|
| 2025.10.23 | ₩16,470 | ₩16,510 | ₩16,170 | ₩16,260 | -1.28% | 10.5만 |
|---|
| 2025.10.22 | ₩17,130 | ₩17,130 | ₩16,510 | ₩16,730 | -2.34% | 9.3만 |
|---|
| 2025.10.21 | ₩16,930 | ₩17,600 | ₩16,850 | ₩16,970 | +0.24% | 16.5만 |
|---|
| 2025.10.20 | ₩16,710 | ₩17,000 | ₩16,450 | ₩16,810 | +0.60% | 6.5만 |
|---|
| 2025.10.17 | ₩17,060 | ₩17,110 | ₩16,530 | ₩16,530 | -3.11% | 13.9만 |
|---|
| 2025.10.16 | ₩17,490 | ₩17,530 | ₩17,120 | ₩17,180 | -1.77% | 14.4만 |
|---|
| 2025.10.15 | ₩17,180 | ₩17,510 | ₩17,040 | ₩17,510 | +1.92% | 9.3만 |
|---|
| 2025.10.14 | ₩18,400 | ₩18,400 | ₩16,750 | ₩17,100 | -7.07% | 29.7만 |
|---|
| 2025.10.13 | ₩17,160 | ₩17,800 | ₩17,120 | ₩17,630 | +2.74% | 14.9만 |
|---|