시장 데이터를 불러오는 중
전체 종목
미래에셋벤처투자 과거 주가
100790.KQ · KOSDAQ
주요 제품·사업: 중소기업 창업투자 관련 고유계정/투자조합 관련 수익
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
100790.KQ · KOSDAQ
주요 제품·사업: 중소기업 창업투자 관련 고유계정/투자조합 관련 수익
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩16,810 | ₩17,670 | ₩16,210 | ₩17,120 | +1.84% | 41.4만 |
| 2026.10.07 | ₩18,240 | ₩18,250 | ₩16,810 | ₩16,810 | -7.84% | 57.6만 |
| 2026.10.06 | ₩19,000 | ₩19,690 | ₩18,230 | ₩18,250 | -3.95% | 94.2만 |
| 2026.10.02 | ₩17,980 | ₩18,330 | ₩17,630 | ₩17,900 | -0.44% | 45.3만 |
| 2026.10.01 | ₩16,750 | ₩17,990 | ₩16,680 | ₩17,990 | +7.40% | 52.1만 |
| 2026.09.30 | ₩17,420 | ₩17,800 | ₩16,810 | ₩16,960 | -2.64% | 30.7만 |
| 2026.09.29 | ₩17,050 | ₩17,370 | ₩16,670 | ₩17,330 | +1.64% | 26.8만 |
| 2026.09.28 | ₩17,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,160 |
| ₩17,160 |
| -3.87% |
| 30.4만 |
| 2026.09.23 | ₩17,550 | ₩18,180 | ₩17,210 | ₩17,810 | +1.48% | 50.5만 |
|---|
| 2026.09.22 | ₩16,980 | ₩17,950 | ₩16,910 | ₩17,300 | +1.88% | 64.8만 |
|---|
| 2026.09.21 | ₩17,410 | ₩17,740 | ₩16,620 | ₩16,800 | -3.50% | 51.3만 |
|---|
| 2026.09.18 | ₩17,170 | ₩18,300 | ₩17,090 | ₩17,660 | +2.85% | 100.4만 |
|---|
| 2026.09.17 | ₩16,860 | ₩17,840 | ₩16,360 | ₩17,090 | +1.36% | 209.2만 |
|---|
| 2026.09.16 | ₩16,030 | ₩16,480 | ₩15,900 | ₩16,400 | +2.31% | 25.5만 |
|---|
| 2026.09.15 | ₩15,700 | ₩16,310 | ₩15,570 | ₩16,020 | +2.04% | 22.2만 |
|---|
| 2026.09.14 | ₩15,640 | ₩16,300 | ₩15,350 | ₩15,860 | +1.41% | 22.8만 |
|---|
| 2026.09.11 | ₩16,150 | ₩16,370 | ₩15,910 | ₩15,960 | -1.18% | 21.1만 |
|---|
| 2026.09.10 | ₩16,520 | ₩16,885 | ₩16,110 | ₩16,500 | -0.12% | 37만 |
|---|
| 2026.09.09 | ₩15,680 | ₩16,920 | ₩15,540 | ₩16,890 | +7.72% | 71.9만 |
|---|
| 2026.09.08 | ₩15,300 | ₩16,780 | ₩15,220 | ₩15,680 | +2.48% | 108.2만 |
|---|
| 2026.09.07 | ₩15,100 | ₩15,450 | ₩14,790 | ₩15,200 | +0.66% | 30.2만 |
|---|
| 2026.09.04 | ₩14,240 | ₩15,180 | ₩14,150 | ₩14,980 | +5.20% | 54.4만 |
|---|
| 2026.09.03 | ₩14,880 | ₩15,200 | ₩13,700 | ₩13,870 | -6.79% | 44.9만 |
|---|
| 2026.09.02 | ₩14,740 | ₩15,120 | ₩14,540 | ₩14,740 | 0.00% | 28.2만 |
|---|
| 2026.09.01 | ₩15,600 | ₩15,600 | ₩14,900 | ₩15,210 | -2.50% | 36.7만 |
|---|
| 2026.08.31 | ₩15,700 | ₩15,920 | ₩15,090 | ₩15,600 | -0.64% | 27.7만 |
|---|
| 2026.08.28 | ₩15,970 | ₩16,460 | ₩15,800 | ₩16,000 | +0.19% | 41만 |
|---|
| 2026.08.27 | ₩15,450 | ₩16,570 | ₩15,360 | ₩16,180 | +4.72% | 81.4만 |
|---|
| 2026.08.26 | ₩16,200 | ₩16,500 | ₩15,300 | ₩15,440 | -4.69% | 53만 |
|---|
| 2026.08.25 | ₩15,490 | ₩16,230 | ₩14,410 | ₩16,160 | +4.33% | 79.6만 |
|---|
| 2026.08.24 | ₩17,730 | ₩18,000 | ₩15,880 | ₩15,880 | -10.43% | 304.7만 |
|---|
| 2026.08.21 | ₩15,300 | ₩15,450 | ₩14,300 | ₩14,500 | -5.23% | 46.3만 |
|---|
| 2026.08.20 | ₩15,570 | ₩16,080 | ₩15,350 | ₩15,730 | +1.03% | 36만 |
|---|
| 2026.08.19 | ₩15,110 | ₩15,960 | ₩15,110 | ₩15,440 | +2.18% | 41.6만 |
|---|
| 2026.08.18 | ₩17,620 | ₩17,850 | ₩15,860 | ₩16,130 | -8.46% | 118.6만 |
|---|
| 2026.08.14 | ₩17,420 | ₩17,840 | ₩16,860 | ₩17,500 | +0.46% | 118.5만 |
|---|
| 2026.08.13 | ₩17,220 | ₩20,300 | ₩17,220 | ₩17,570 | +2.03% | 637만 |
|---|
| 2026.08.12 | ₩16,560 | ₩16,600 | ₩15,510 | ₩16,210 | -2.11% | 89만 |
|---|
| 2026.08.11 | ₩16,450 | ₩17,620 | ₩15,560 | ₩16,770 | +1.95% | 153.8만 |
|---|
| 2026.08.10 | ₩15,550 | ₩17,800 | ₩15,010 | ₩16,350 | +5.14% | 355.6만 |
|---|
| 2026.08.07 | ₩14,300 | ₩15,150 | ₩13,520 | ₩14,190 | -0.77% | 26.4만 |
|---|
| 2026.08.06 | ₩14,470 | ₩14,830 | ₩13,750 | ₩14,130 | -2.35% | 21.6만 |
|---|
| 2026.08.05 | ₩14,650 | ₩15,200 | ₩14,510 | ₩14,650 | 0.00% | 46.5만 |
|---|
| 2026.08.04 | ₩13,350 | ₩14,830 | ₩13,260 | ₩14,490 | +8.54% | 69만 |
|---|
| 2026.08.03 | ₩12,010 | ₩14,000 | ₩11,750 | ₩13,260 | +10.41% | 51.6만 |
|---|
| 2026.07.31 | ₩11,000 | ₩12,690 | ₩11,000 | ₩12,500 | +13.64% | 50.7만 |
|---|
| 2026.07.30 | ₩10,000 | ₩11,310 | ₩10,000 | ₩10,530 | +5.30% | 30.1만 |
|---|
| 2026.07.29 | ₩11,980 | ₩12,270 | ₩10,030 | ₩10,970 | -8.43% | 46.7만 |
|---|
| 2026.07.28 | ₩12,550 | ₩12,960 | ₩11,500 | ₩11,990 | -4.46% | 27.4만 |
|---|
| 2026.07.27 | ₩13,450 | ₩13,940 | ₩13,250 | ₩13,500 | +0.37% | 17.6만 |
|---|
| 2026.07.24 | ₩14,240 | ₩14,320 | ₩13,200 | ₩13,390 | -5.97% | 20.4만 |
|---|
| 2026.07.23 | ₩13,270 | ₩14,460 | ₩13,270 | ₩14,460 | +8.97% | 28.5만 |
|---|
| 2026.07.22 | ₩13,700 | ₩14,200 | ₩13,460 | ₩13,540 | -1.17% | 32만 |
|---|
| 2026.07.21 | ₩12,890 | ₩13,660 | ₩12,890 | ₩13,330 | +3.41% | 22.1만 |
|---|
| 2026.07.20 | ₩13,710 | ₩13,860 | ₩13,050 | ₩13,320 | -2.84% | 25.4만 |
|---|
| 2026.07.16 | ₩15,060 | ₩15,220 | ₩14,000 | ₩14,110 | -6.31% | 27.1만 |
|---|
| 2026.07.15 | ₩14,930 | ₩15,750 | ₩14,900 | ₩15,550 | +4.15% | 24.2만 |
|---|
| 2026.07.14 | ₩15,390 | ₩15,560 | ₩13,680 | ₩14,560 | -5.39% | 37.5만 |
|---|
| 2026.07.13 | ₩16,650 | ₩17,140 | ₩15,390 | ₩15,400 | -7.51% | 34.4만 |
|---|
| 2026.07.10 | ₩15,120 | ₩16,870 | ₩15,120 | ₩16,650 | +10.12% | 45.9만 |
|---|
| 2026.07.09 | ₩14,830 | ₩15,910 | ₩14,695 | ₩15,060 | +1.55% | 39.8만 |
|---|
| 2026.07.08 | ₩16,010 | ₩16,500 | ₩14,800 | ₩15,100 | -5.68% | 51.4만 |
|---|
| 2026.07.07 | ₩17,010 | ₩17,690 | ₩16,000 | ₩16,680 | -1.94% | 48.6만 |
|---|
| 2026.07.06 | ₩18,310 | ₩18,980 | ₩17,160 | ₩17,420 | -4.86% | 38.9만 |
|---|
| 2026.07.03 | ₩17,540 | ₩18,180 | ₩16,850 | ₩18,110 | +3.25% | 43.9만 |
|---|
| 2026.07.02 | ₩19,170 | ₩19,170 | ₩17,530 | ₩17,550 | -8.45% | 53.8만 |
|---|
| 2026.07.01 | ₩19,420 | ₩20,800 | ₩18,830 | ₩19,680 | +1.34% | 60.8만 |
|---|
| 2026.06.30 | ₩19,980 | ₩20,300 | ₩18,720 | ₩19,410 | -2.85% | 47.2만 |
|---|
| 2026.06.29 | ₩17,600 | ₩19,840 | ₩17,600 | ₩19,840 | +12.73% | 76.6만 |
|---|
| 2026.06.26 | ₩19,520 | ₩19,680 | ₩17,470 | ₩18,100 | -7.27% | 93.5만 |
|---|
| 2026.06.25 | ₩20,050 | ₩21,300 | ₩19,660 | ₩19,950 | -0.50% | 101.7만 |
|---|
| 2026.06.24 | ₩19,800 | ₩20,700 | ₩19,270 | ₩20,050 | +1.26% | 103.3만 |
|---|
| 2026.06.23 | ₩21,750 | ₩22,200 | ₩20,050 | ₩20,300 | -6.67% | 147.4만 |
|---|
| 2026.06.22 | ₩22,900 | ₩24,100 | ₩22,000 | ₩22,400 | -2.18% | 122.8만 |
|---|
| 2026.06.19 | ₩24,950 | ₩25,100 | ₩23,200 | ₩23,700 | -5.01% | 188만 |
|---|
| 2026.06.18 | ₩27,100 | ₩27,350 | ₩24,900 | ₩25,500 | -5.90% | 199.8만 |
|---|
| 2026.06.17 | ₩29,550 | ₩29,550 | ₩26,850 | ₩27,200 | -7.95% | 269만 |
|---|
| 2026.06.16 | ₩31,350 | ₩31,650 | ₩29,200 | ₩29,800 | -4.94% | 282.1만 |
|---|
| 2026.06.15 | ₩33,500 | ₩34,800 | ₩30,300 | ₩30,750 | -8.21% | 564.8만 |
|---|
| 2026.06.12 | ₩42,500 | ₩44,550 | ₩38,100 | ₩38,800 | -8.71% | 399.8만 |
|---|
| 2026.06.11 | ₩37,850 | ₩45,000 | ₩33,150 | ₩42,100 | +11.23% | 1167.9만 |
|---|
| 2026.06.10 | ₩46,300 | ₩47,200 | ₩39,000 | ₩39,450 | -14.79% | 3.2천 |
|---|
| 2026.06.09 | ₩38,300 | ₩44,250 | ₩38,300 | ₩43,700 | +14.10% | 283.2만 |
|---|
| 2026.06.08 | ₩36,000 | ₩43,350 | ₩35,050 | ₩38,150 | +5.97% | 192만 |
|---|
| 2026.06.05 | ₩42,950 | ₩43,800 | ₩39,650 | ₩39,800 | -7.33% | 110.9만 |
|---|
| 2026.06.04 | ₩41,850 | ₩43,650 | ₩38,700 | ₩42,950 | +2.63% | 223.6만 |
|---|
| 2026.06.02 | ₩41,050 | ₩42,950 | ₩38,200 | ₩40,450 | -1.46% | 283.9만 |
|---|
| 2026.06.01 | ₩48,000 | ₩49,350 | ₩43,450 | ₩43,850 | -8.65% | 269.1만 |
|---|
| 2026.05.29 | ₩53,800 | ₩54,300 | ₩48,300 | ₩49,000 | -8.92% | 194.9만 |
|---|
| 2026.05.28 | ₩57,000 | ₩57,100 | ₩51,300 | ₩53,300 | -6.49% | 147.3만 |
|---|
| 2026.05.27 | ₩62,100 | ₩62,100 | ₩55,300 | ₩56,200 | -9.50% | 229.4만 |
|---|
| 2026.05.26 | ₩59,100 | ₩65,800 | ₩57,200 | ₩61,100 | +3.38% | 442.6만 |
|---|
| 2026.05.22 | ₩56,300 | ₩57,600 | ₩54,000 | ₩56,000 | -0.53% | 157만 |
|---|
| 2026.05.21 | ₩57,500 | ₩59,800 | ₩54,600 | ₩56,300 | -2.09% | 227.1만 |
|---|
| 2026.05.20 | ₩57,400 | ₩59,200 | ₩51,000 | ₩54,100 | -5.75% | 269만 |
|---|
| 2026.05.19 | ₩67,400 | ₩70,200 | ₩59,600 | ₩60,800 | -9.79% | 623.3만 |
|---|
| 2026.05.18 | ₩60,600 | ₩67,800 | ₩57,400 | ₩67,400 | +11.22% | 1186.2만 |
|---|
| 2026.05.15 | ₩60,600 | ₩63,400 | ₩52,900 | ₩54,900 | -9.41% | 240.6만 |
|---|
| 2026.05.14 | ₩58,000 | ₩70,700 | ₩58,000 | ₩59,900 | +3.28% | 758.3만 |
|---|
| 2026.05.13 | ₩59,000 | ₩61,600 | ₩54,400 | ₩57,600 | -2.37% | 152.5만 |
|---|
| 2026.05.12 | ₩62,300 | ₩62,300 | ₩52,000 | ₩58,900 | -5.46% | 231.4만 |
|---|
| 2026.05.11 | ₩60,600 | ₩64,100 | ₩56,900 | ₩62,500 | +3.14% | 314.6만 |
|---|
| 2026.05.08 | ₩52,700 | ₩58,000 | ₩52,300 | ₩57,500 | +9.11% | 181.5만 |
|---|
| 2026.05.07 | ₩56,200 | ₩56,400 | ₩52,500 | ₩53,600 | -4.63% | 110.3만 |
|---|
| 2026.05.06 | ₩53,500 | ₩58,600 | ₩50,700 | ₩55,300 | +3.36% | 294.5만 |
|---|
| 2026.05.04 | ₩52,600 | ₩54,300 | ₩50,000 | ₩52,600 | 0.00% | 184.8만 |
|---|
| 2026.04.30 | ₩57,300 | ₩57,700 | ₩51,700 | ₩52,400 | -8.55% | 168.8만 |
|---|
| 2026.04.29 | ₩57,800 | ₩59,900 | ₩52,100 | ₩57,000 | -1.38% | 348.9만 |
|---|
| 2026.04.28 | ₩61,200 | ₩62,200 | ₩58,300 | ₩60,300 | -1.47% | 163만 |
|---|
| 2026.04.27 | ₩62,400 | ₩65,000 | ₩58,300 | ₩61,200 | -1.92% | 247.8만 |
|---|
| 2026.04.24 | ₩58,000 | ₩67,000 | ₩56,700 | ₩62,400 | +7.59% | 721.6만 |
|---|
| 2026.04.23 | ₩57,200 | ₩64,000 | ₩54,500 | ₩59,000 | +3.15% | 1007.2만 |
|---|
| 2026.04.22 | ₩47,250 | ₩61,500 | ₩47,000 | ₩57,700 | +22.12% | 1315만 |
|---|
| 2026.04.21 | ₩45,750 | ₩50,700 | ₩44,350 | ₩47,350 | +3.50% | 865.3만 |
|---|
| 2026.04.20 | ₩45,350 | ₩46,650 | ₩43,450 | ₩45,500 | +0.33% | 323.9만 |
|---|
| 2026.04.17 | ₩39,900 | ₩48,550 | ₩38,000 | ₩46,300 | +16.04% | 2185.8만 |
|---|
| 2026.04.16 | ₩40,500 | ₩41,800 | ₩37,700 | ₩38,700 | -4.44% | 349.6만 |
|---|
| 2026.04.15 | ₩41,300 | ₩43,000 | ₩37,500 | ₩39,550 | -4.24% | 1179.9만 |
|---|
| 2026.04.14 | ₩30,400 | ₩38,900 | ₩30,200 | ₩38,900 | +27.96% | 650.6만 |
|---|
| 2026.04.13 | ₩27,350 | ₩31,650 | ₩27,050 | ₩29,950 | +9.51% | 660.7만 |
|---|
| 2026.04.10 | ₩29,150 | ₩29,150 | ₩27,500 | ₩27,950 | -4.12% | 152.4만 |
|---|
| 2026.04.09 | ₩28,800 | ₩29,400 | ₩28,050 | ₩28,600 | -0.69% | 133.3만 |
|---|
| 2026.04.08 | ₩28,900 | ₩30,750 | ₩27,650 | ₩29,650 | +2.60% | 562.6만 |
|---|
| 2026.04.07 | ₩28,800 | ₩29,550 | ₩26,100 | ₩26,650 | -7.47% | 264.2만 |
|---|
| 2026.04.06 | ₩27,650 | ₩29,300 | ₩26,500 | ₩27,550 | -0.36% | 239.6만 |
|---|
| 2026.04.03 | ₩27,300 | ₩29,800 | ₩26,800 | ₩27,450 | +0.55% | 609만 |
|---|
| 2026.04.02 | ₩29,200 | ₩31,800 | ₩25,500 | ₩25,750 | -11.82% | 617.6만 |
|---|
| 2026.04.01 | ₩28,450 | ₩30,300 | ₩27,350 | ₩28,400 | -0.18% | 707.2만 |
|---|
| 2026.03.31 | ₩29,350 | ₩30,300 | ₩26,400 | ₩26,750 | -8.86% | 443.3만 |
|---|
| 2026.03.30 | ₩31,500 | ₩32,950 | ₩29,750 | ₩29,900 | -5.08% | 581.7만 |
|---|
| 2026.03.27 | ₩28,000 | ₩33,050 | ₩27,600 | ₩28,250 | +0.89% | 2310.1만 |
|---|
| 2026.03.26 | ₩28,800 | ₩30,900 | ₩27,500 | ₩28,250 | -1.91% | 2313.6만 |
|---|
| 2026.03.25 | ₩21,500 | ₩27,000 | ₩21,150 | ₩27,000 | +25.58% | 843.1만 |
|---|
| 2026.03.24 | ₩21,600 | ₩21,900 | ₩20,000 | ₩20,800 | -3.70% | 78만 |
|---|
| 2026.03.23 | ₩21,300 | ₩21,600 | ₩20,500 | ₩20,750 | -2.58% | 86만 |
|---|
| 2026.03.20 | ₩23,250 | ₩23,250 | ₩22,300 | ₩22,300 | -4.09% | 92.2만 |
|---|
| 2026.03.19 | ₩23,150 | ₩23,800 | ₩22,700 | ₩22,850 | -1.30% | 122.5만 |
|---|
| 2026.03.18 | ₩23,600 | ₩25,600 | ₩22,550 | ₩24,050 | +1.91% | 492.8만 |
|---|
| 2026.03.17 | ₩23,100 | ₩24,600 | ₩22,750 | ₩22,850 | -1.08% | 251.5만 |
|---|
| 2026.03.16 | ₩22,400 | ₩23,800 | ₩22,200 | ₩22,700 | +1.34% | 188.3만 |
|---|
| 2026.03.13 | ₩21,400 | ₩22,600 | ₩20,850 | ₩22,000 | +2.80% | 85.9만 |
|---|
| 2026.03.12 | ₩22,750 | ₩22,900 | ₩21,650 | ₩22,100 | -2.86% | 89.4만 |
|---|
| 2026.03.11 | ₩22,950 | ₩24,000 | ₩22,050 | ₩22,750 | -0.87% | 286만 |
|---|
| 2026.03.10 | ₩22,100 | ₩22,600 | ₩21,200 | ₩21,900 | -0.90% | 143.1만 |
|---|
| 2026.03.09 | ₩20,450 | ₩21,400 | ₩19,800 | ₩20,850 | +1.96% | 105.3만 |
|---|
| 2026.03.06 | ₩21,100 | ₩23,425 | ₩20,700 | ₩22,300 | +5.69% | 166.5만 |
|---|
| 2026.03.05 | ₩19,660 | ₩22,300 | ₩19,660 | ₩21,300 | +8.34% | 258만 |
|---|
| 2026.03.04 | ₩21,550 | ₩21,550 | ₩17,500 | ₩17,700 | -17.87% | 245.1만 |
|---|
| 2026.03.03 | ₩21,500 | ₩24,450 | ₩21,250 | ₩22,050 | +2.56% | 422.1만 |
|---|
| 2026.02.27 | ₩21,450 | ₩24,950 | ₩21,050 | ₩21,850 | +1.86% | 733.4만 |
|---|
| 2026.02.26 | ₩22,000 | ₩22,450 | ₩21,150 | ₩21,350 | -2.95% | 134.4만 |
|---|
| 2026.02.25 | ₩22,500 | ₩22,900 | ₩21,800 | ₩22,000 | -2.22% | 138.6만 |
|---|
| 2026.02.24 | ₩23,350 | ₩23,350 | ₩21,600 | ₩22,300 | -4.50% | 192.4만 |
|---|
| 2026.02.23 | ₩23,650 | ₩25,900 | ₩23,300 | ₩23,550 | -0.42% | 418만 |
|---|
| 2026.02.20 | ₩24,250 | ₩24,400 | ₩23,050 | ₩23,300 | -3.92% | 168.3만 |
|---|
| 2026.02.19 | ₩24,600 | ₩25,550 | ₩23,750 | ₩23,850 | -3.05% | 322.9만 |
|---|
| 2026.02.13 | ₩22,650 | ₩26,350 | ₩22,650 | ₩23,600 | +4.19% | 945.1만 |
|---|
| 2026.02.12 | ₩23,300 | ₩23,950 | ₩22,100 | ₩22,400 | -3.86% | 209.5만 |
|---|
| 2026.02.11 | ₩22,850 | ₩24,350 | ₩22,600 | ₩22,950 | +0.44% | 122.8만 |
|---|
| 2026.02.10 | ₩24,900 | ₩25,050 | ₩23,250 | ₩23,850 | -4.22% | 160.6만 |
|---|
| 2026.02.09 | ₩25,500 | ₩26,850 | ₩24,350 | ₩25,300 | -0.78% | 386.2만 |
|---|
| 2026.02.06 | ₩23,550 | ₩26,600 | ₩22,000 | ₩24,650 | +4.67% | 770.2만 |
|---|
| 2026.02.05 | ₩23,450 | ₩23,900 | ₩22,550 | ₩22,900 | -2.35% | 227.4만 |
|---|
| 2026.02.04 | ₩25,850 | ₩27,450 | ₩24,200 | ₩25,000 | -3.29% | 819.1만 |
|---|
| 2026.02.03 | ₩19,600 | ₩22,100 | ₩19,250 | ₩22,100 | +12.76% | 1560.5만 |
|---|
| 2026.02.02 | ₩17,950 | ₩18,300 | ₩16,630 | ₩17,000 | -5.29% | 206.1만 |
|---|
| 2026.01.30 | ₩18,500 | ₩18,620 | ₩17,500 | ₩17,600 | -4.86% | 407.4만 |
|---|
| 2026.01.29 | ₩15,200 | ₩19,350 | ₩14,500 | ₩19,200 | +26.32% | 1652.9만 |
|---|
| 2026.01.28 | ₩15,090 | ₩15,330 | ₩14,800 | ₩14,890 | -1.33% | 128만 |
|---|
| 2026.01.27 | ₩15,290 | ₩15,630 | ₩14,530 | ₩15,400 | +0.72% | 290.1만 |
|---|
| 2026.01.26 | ₩13,100 | ₩15,150 | ₩12,770 | ₩14,310 | +9.24% | 395.2만 |
|---|
| 2026.01.23 | ₩12,740 | ₩13,790 | ₩12,540 | ₩13,230 | +3.85% | 260.2만 |
|---|
| 2026.01.22 | ₩12,720 | ₩12,800 | ₩12,200 | ₩12,340 | -2.99% | 69만 |
|---|
| 2026.01.21 | ₩12,770 | ₩12,900 | ₩12,360 | ₩12,630 | -1.10% | 77.5만 |
|---|
| 2026.01.20 | ₩13,270 | ₩13,870 | ₩12,700 | ₩13,330 | +0.45% | 174.2만 |
|---|
| 2026.01.19 | ₩13,210 | ₩13,380 | ₩12,300 | ₩13,000 | -1.59% | 86.7만 |
|---|
| 2026.01.16 | ₩12,330 | ₩13,330 | ₩12,130 | ₩12,810 | +3.89% | 173.5만 |
|---|
| 2026.01.15 | ₩12,550 | ₩12,710 | ₩11,950 | ₩12,340 | -1.67% | 89.4만 |
|---|
| 2026.01.14 | ₩12,870 | ₩12,970 | ₩12,260 | ₩12,440 | -3.34% | 135.7만 |
|---|
| 2026.01.13 | ₩14,760 | ₩14,760 | ₩13,050 | ₩13,100 | -11.25% | 199만 |
|---|
| 2026.01.12 | ₩14,080 | ₩15,160 | ₩14,060 | ₩14,560 | +3.41% | 222.6만 |
|---|
| 2026.01.09 | ₩15,200 | ₩15,880 | ₩13,830 | ₩14,100 | -7.24% | 271.1만 |
|---|
| 2026.01.08 | ₩14,470 | ₩14,540 | ₩13,900 | ₩14,450 | -0.14% | 128.2만 |
|---|
| 2026.01.07 | ₩14,850 | ₩14,880 | ₩13,700 | ₩14,470 | -2.56% | 206.5만 |
|---|
| 2026.01.06 | ₩13,900 | ₩15,280 | ₩13,670 | ₩14,820 | +6.62% | 540만 |
|---|
| 2026.01.05 | ₩13,590 | ₩14,090 | ₩13,080 | ₩13,900 | +2.28% | 297.6만 |
|---|
| 2026.01.02 | ₩12,550 | ₩13,800 | ₩12,340 | ₩13,590 | +8.29% | 415.4만 |
|---|
| 2025.12.30 | ₩12,950 | ₩13,330 | ₩12,260 | ₩12,450 | -3.86% | 217.5만 |
|---|
| 2025.12.29 | ₩13,350 | ₩13,460 | ₩12,530 | ₩12,800 | -4.12% | 332.9만 |
|---|
| 2025.12.26 | ₩14,120 | ₩15,040 | ₩13,260 | ₩13,280 | -5.95% | 694만 |
|---|
| 2025.12.24 | ₩14,000 | ₩15,390 | ₩13,020 | ₩14,250 | +1.79% | 2005.2만 |
|---|
| 2025.12.23 | ₩21,000 | ₩21,000 | ₩15,550 | ₩15,550 | -25.95% | 1769.1만 |
|---|
| 2025.12.22 | ₩18,440 | ₩22,200 | ₩17,700 | ₩22,200 | +20.39% | 1377.4만 |
|---|
| 2025.12.19 | ₩16,890 | ₩18,510 | ₩16,260 | ₩17,080 | +1.12% | 1767.4만 |
|---|
| 2025.12.18 | ₩11,760 | ₩14,240 | ₩11,350 | ₩14,240 | +21.09% | 1351.3만 |
|---|
| 2025.12.17 | ₩10,610 | ₩11,250 | ₩10,290 | ₩10,960 | +3.30% | 223.9만 |
|---|
| 2025.12.16 | ₩10,560 | ₩10,880 | ₩10,300 | ₩10,390 | -1.61% | 124.2만 |
|---|
| 2025.12.15 | ₩11,370 | ₩12,330 | ₩10,340 | ₩10,670 | -6.16% | 594.7만 |
|---|
| 2025.12.12 | ₩10,300 | ₩10,800 | ₩10,200 | ₩10,600 | +2.91% | 118.2만 |
|---|
| 2025.12.11 | ₩10,090 | ₩10,480 | ₩9,790 | ₩9,970 | -1.19% | 42.7만 |
|---|
| 2025.12.10 | ₩10,240 | ₩10,260 | ₩9,720 | ₩9,950 | -2.83% | 36.2만 |
|---|
| 2025.12.09 | ₩10,270 | ₩10,330 | ₩9,990 | ₩10,150 | -1.17% | 37.5만 |
|---|
| 2025.12.08 | ₩10,170 | ₩10,750 | ₩10,070 | ₩10,390 | +2.16% | 106.6만 |
|---|
| 2025.12.05 | ₩9,410 | ₩9,650 | ₩9,310 | ₩9,650 | +2.55% | 24.6만 |
|---|
| 2025.12.04 | ₩9,600 | ₩9,640 | ₩9,220 | ₩9,510 | -0.94% | 24.2만 |
|---|
| 2025.12.03 | ₩9,590 | ₩9,810 | ₩9,310 | ₩9,590 | 0.00% | 41.9만 |
|---|
| 2025.12.02 | ₩9,630 | ₩9,630 | ₩9,230 | ₩9,450 | -1.87% | 34.4만 |
|---|
| 2025.12.01 | ₩9,990 | ₩10,140 | ₩9,240 | ₩9,320 | -6.71% | 74.8만 |
|---|
| 2025.11.28 | ₩8,530 | ₩9,410 | ₩8,420 | ₩9,390 | +10.08% | 130.6만 |
|---|
| 2025.11.27 | ₩8,170 | ₩8,260 | ₩8,050 | ₩8,230 | +0.73% | 11만 |
|---|
| 2025.11.26 | ₩7,810 | ₩8,200 | ₩7,810 | ₩8,170 | +4.61% | 10.8만 |
|---|
| 2025.11.25 | ₩7,760 | ₩7,980 | ₩7,660 | ₩7,750 | -0.13% | 6.7만 |
|---|
| 2025.11.24 | ₩7,790 | ₩7,860 | ₩7,610 | ₩7,660 | -1.67% | 8.6만 |
|---|
| 2025.11.21 | ₩7,960 | ₩7,960 | ₩7,570 | ₩7,720 | -3.02% | 19.1만 |
|---|
| 2025.11.20 | ₩8,050 | ₩8,270 | ₩8,050 | ₩8,270 | +2.73% | 13만 |
|---|
| 2025.11.19 | ₩8,010 | ₩8,010 | ₩7,630 | ₩7,970 | -0.50% | 13.6만 |
|---|
| 2025.11.18 | ₩8,300 | ₩8,300 | ₩7,840 | ₩7,920 | -4.58% | 23.5만 |
|---|
| 2025.11.17 | ₩8,050 | ₩8,250 | ₩8,000 | ₩8,200 | +1.86% | 8만 |
|---|
| 2025.11.14 | ₩8,330 | ₩8,330 | ₩7,880 | ₩8,030 | -3.60% | 26.8만 |
|---|
| 2025.11.13 | ₩8,720 | ₩8,760 | ₩8,530 | ₩8,620 | -1.15% | 17.3만 |
|---|
| 2025.11.12 | ₩8,420 | ₩8,820 | ₩8,360 | ₩8,750 | +3.92% | 30.5만 |
|---|
| 2025.11.11 | ₩8,460 | ₩8,480 | ₩8,250 | ₩8,360 | -1.18% | 10.6만 |
|---|
| 2025.11.10 | ₩8,260 | ₩8,460 | ₩8,160 | ₩8,340 | +0.97% | 10.1만 |
|---|
| 2025.11.07 | ₩8,080 | ₩8,290 | ₩7,940 | ₩8,130 | +0.62% | 24.1만 |
|---|
| 2025.11.06 | ₩8,410 | ₩8,550 | ₩8,190 | ₩8,330 | -0.95% | 16.5만 |
|---|
| 2025.11.05 | ₩8,250 | ₩8,360 | ₩7,880 | ₩8,350 | +1.21% | 34.2만 |
|---|
| 2025.11.04 | ₩8,820 | ₩8,820 | ₩8,380 | ₩8,490 | -3.74% | 27만 |
|---|
| 2025.11.03 | ₩8,580 | ₩8,900 | ₩8,460 | ₩8,880 | +3.50% | 28.9만 |
|---|
| 2025.10.31 | ₩8,300 | ₩8,550 | ₩8,210 | ₩8,520 | +2.65% | 22.3만 |
|---|
| 2025.10.30 | ₩8,500 | ₩8,540 | ₩8,120 | ₩8,250 | -2.94% | 26.4만 |
|---|
| 2025.10.29 | ₩8,600 | ₩8,600 | ₩8,250 | ₩8,580 | -0.23% | 31.6만 |
|---|
| 2025.10.28 | ₩8,500 | ₩8,660 | ₩8,200 | ₩8,290 | -2.47% | 39.6만 |
|---|
| 2025.10.27 | ₩7,740 | ₩8,800 | ₩7,730 | ₩8,700 | +12.40% | 107.8만 |
|---|
| 2025.10.24 | ₩7,530 | ₩7,560 | ₩7,350 | ₩7,470 | -0.80% | 13.7만 |
|---|
| 2025.10.23 | ₩7,590 | ₩7,640 | ₩7,400 | ₩7,430 | -2.11% | 10.3만 |
|---|
| 2025.10.22 | ₩7,950 | ₩7,950 | ₩7,550 | ₩7,660 | -3.65% | 13.2만 |
|---|
| 2025.10.21 | ₩7,740 | ₩8,170 | ₩7,640 | ₩7,800 | +0.78% | 36만 |
|---|
| 2025.10.20 | ₩7,560 | ₩7,670 | ₩7,290 | ₩7,630 | +0.93% | 17.4만 |
|---|
| 2025.10.17 | ₩7,700 | ₩7,740 | ₩7,300 | ₩7,430 | -3.51% | 23.4만 |
|---|
| 2025.10.16 | ₩7,960 | ₩8,020 | ₩7,680 | ₩7,750 | -2.64% | 16.9만 |
|---|
| 2025.10.15 | ₩7,570 | ₩7,890 | ₩7,480 | ₩7,870 | +3.96% | 16.2만 |
|---|
| 2025.10.14 | ₩8,030 | ₩8,030 | ₩7,300 | ₩7,370 | -8.22% | 55만 |
|---|
| 2025.10.13 | ₩7,990 | ₩8,020 | ₩7,710 | ₩7,850 | -1.75% | 19.5만 |
|---|
| 2025.10.10 | ₩8,460 | ₩8,480 | ₩8,010 | ₩8,170 | -3.43% | 21.5만 |
|---|