시장 데이터를 불러오는 중
전체 종목
모베이스 과거 주가
101330.KQ · KOSDAQ
주요 제품·사업: 휴대전화 케이스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
101330.KQ · KOSDAQ
주요 제품·사업: 휴대전화 케이스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,140 | ₩4,205 | ₩4,000 | ₩4,050 | -2.17% | 17.3만 |
| 2026.10.07 | ₩4,080 | ₩4,140 | ₩3,975 | ₩4,050 | -0.74% | 11.9만 |
| 2026.10.06 | ₩3,780 | ₩4,310 | ₩3,745 | ₩4,080 | +7.94% | 59만 |
| 2026.10.02 | ₩3,630 | ₩3,780 | ₩3,460 | ₩3,745 | +3.17% | 14.4만 |
| 2026.10.01 | ₩3,495 | ₩3,635 | ₩3,465 | ₩3,630 | +3.86% | 8만 |
| 2026.09.30 | ₩3,580 | ₩3,640 | ₩3,475 | ₩3,500 | -2.23% | 6.8만 |
| 2026.09.29 | ₩3,595 | ₩3,595 | ₩3,490 | ₩3,580 | -0.42% | 2.2만 |
| 2026.09.28 | ₩3,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,415 |
| ₩3,580 |
| +3.47% |
| 8.7만 |
| 2026.09.23 | ₩3,550 | ₩3,550 | ₩3,435 | ₩3,460 | -2.54% | 3만 |
|---|
| 2026.09.22 | ₩3,595 | ₩3,595 | ₩3,455 | ₩3,525 | -1.95% | 3.6만 |
|---|
| 2026.09.21 | ₩3,595 | ₩3,595 | ₩3,510 | ₩3,535 | -1.67% | 3.9만 |
|---|
| 2026.09.18 | ₩3,530 | ₩3,610 | ₩3,520 | ₩3,600 | +1.98% | 7.4만 |
|---|
| 2026.09.17 | ₩3,485 | ₩3,540 | ₩3,445 | ₩3,515 | +0.86% | 2.5만 |
|---|
| 2026.09.16 | ₩3,540 | ₩3,540 | ₩3,410 | ₩3,485 | -1.55% | 2.6만 |
|---|
| 2026.09.15 | ₩3,420 | ₩3,570 | ₩3,420 | ₩3,520 | +2.92% | 2.9만 |
|---|
| 2026.09.14 | ₩3,515 | ₩3,530 | ₩3,460 | ₩3,470 | -1.28% | 2.1만 |
|---|
| 2026.09.11 | ₩3,560 | ₩3,580 | ₩3,500 | ₩3,520 | -1.12% | 3만 |
|---|
| 2026.09.10 | ₩3,565 | ₩3,595 | ₩3,460 | ₩3,585 | +0.56% | 6만 |
|---|
| 2026.09.09 | ₩3,535 | ₩3,600 | ₩3,510 | ₩3,565 | +0.85% | 4만 |
|---|
| 2026.09.08 | ₩3,540 | ₩3,610 | ₩3,495 | ₩3,535 | -0.14% | 7.6만 |
|---|
| 2026.09.07 | ₩3,545 | ₩3,580 | ₩3,495 | ₩3,540 | -0.14% | 4.2만 |
|---|
| 2026.09.04 | ₩3,450 | ₩3,540 | ₩3,440 | ₩3,540 | +2.61% | 4.4만 |
|---|
| 2026.09.03 | ₩3,490 | ₩3,555 | ₩3,425 | ₩3,430 | -1.72% | 6.6만 |
|---|
| 2026.09.02 | ₩3,550 | ₩3,595 | ₩3,460 | ₩3,490 | -1.69% | 6.2만 |
|---|
| 2026.09.01 | ₩3,475 | ₩3,555 | ₩3,405 | ₩3,550 | +2.16% | 7만 |
|---|
| 2026.08.31 | ₩3,475 | ₩3,545 | ₩3,375 | ₩3,540 | +1.87% | 7.9만 |
|---|
| 2026.08.28 | ₩3,440 | ₩3,475 | ₩3,375 | ₩3,475 | +1.02% | 4만 |
|---|
| 2026.08.27 | ₩3,465 | ₩3,480 | ₩3,370 | ₩3,430 | -1.01% | 3.8만 |
|---|
| 2026.08.26 | ₩3,495 | ₩3,495 | ₩3,390 | ₩3,445 | -1.43% | 4.3만 |
|---|
| 2026.08.25 | ₩3,360 | ₩3,495 | ₩3,255 | ₩3,470 | +3.27% | 5.2만 |
|---|
| 2026.08.24 | ₩3,350 | ₩3,365 | ₩3,280 | ₩3,360 | +0.30% | 3.3만 |
|---|
| 2026.08.21 | ₩3,470 | ₩3,470 | ₩3,285 | ₩3,305 | -4.76% | 7.8만 |
|---|
| 2026.08.20 | ₩3,515 | ₩3,580 | ₩3,425 | ₩3,470 | -1.28% | 5.5만 |
|---|
| 2026.08.19 | ₩3,400 | ₩3,525 | ₩3,340 | ₩3,450 | +1.47% | 8.3만 |
|---|
| 2026.08.18 | ₩3,770 | ₩3,770 | ₩3,485 | ₩3,525 | -6.50% | 9.2만 |
|---|
| 2026.08.14 | ₩3,740 | ₩3,790 | ₩3,635 | ₩3,715 | -0.67% | 5.3만 |
|---|
| 2026.08.13 | ₩3,670 | ₩3,770 | ₩3,600 | ₩3,650 | -0.54% | 10.5만 |
|---|
| 2026.08.12 | ₩3,605 | ₩3,730 | ₩3,570 | ₩3,700 | +2.64% | 6.8만 |
|---|
| 2026.08.11 | ₩3,615 | ₩3,675 | ₩3,550 | ₩3,640 | +0.69% | 5.3만 |
|---|
| 2026.08.10 | ₩3,580 | ₩3,650 | ₩3,510 | ₩3,645 | +1.82% | 5.4만 |
|---|
| 2026.08.07 | ₩3,550 | ₩3,570 | ₩3,420 | ₩3,500 | -1.41% | 4.2만 |
|---|
| 2026.08.06 | ₩3,540 | ₩3,585 | ₩3,415 | ₩3,470 | -1.98% | 4.2만 |
|---|
| 2026.08.05 | ₩3,450 | ₩3,590 | ₩3,435 | ₩3,550 | +2.90% | 6.2만 |
|---|
| 2026.08.04 | ₩3,250 | ₩3,420 | ₩3,250 | ₩3,410 | +4.92% | 5.4만 |
|---|
| 2026.08.03 | ₩3,180 | ₩3,385 | ₩3,150 | ₩3,275 | +2.99% | 7.3만 |
|---|
| 2026.07.31 | ₩3,100 | ₩3,190 | ₩2,985 | ₩3,175 | +2.42% | 9.7만 |
|---|
| 2026.07.30 | ₩2,840 | ₩3,005 | ₩2,840 | ₩2,915 | +2.64% | 10.7만 |
|---|
| 2026.07.29 | ₩3,215 | ₩3,390 | ₩2,855 | ₩2,935 | -8.71% | 20.5만 |
|---|
| 2026.07.28 | ₩3,320 | ₩3,320 | ₩3,140 | ₩3,160 | -4.82% | 9.3만 |
|---|
| 2026.07.27 | ₩3,340 | ₩3,420 | ₩3,275 | ₩3,320 | -0.60% | 6.6만 |
|---|
| 2026.07.24 | ₩3,390 | ₩3,415 | ₩3,280 | ₩3,315 | -2.21% | 4.1만 |
|---|
| 2026.07.23 | ₩3,340 | ₩3,410 | ₩3,300 | ₩3,395 | +1.65% | 5만 |
|---|
| 2026.07.22 | ₩3,355 | ₩3,550 | ₩3,290 | ₩3,320 | -1.04% | 11.4만 |
|---|
| 2026.07.21 | ₩3,130 | ₩3,290 | ₩3,100 | ₩3,280 | +4.79% | 7.3만 |
|---|
| 2026.07.20 | ₩3,175 | ₩3,275 | ₩3,140 | ₩3,155 | -0.63% | 2.7만 |
|---|
| 2026.07.16 | ₩3,300 | ₩3,320 | ₩3,205 | ₩3,270 | -0.91% | 3만 |
|---|
| 2026.07.15 | ₩3,170 | ₩3,355 | ₩3,145 | ₩3,300 | +4.10% | 5.7만 |
|---|
| 2026.07.14 | ₩3,120 | ₩3,240 | ₩3,020 | ₩3,170 | +1.60% | 10.4만 |
|---|
| 2026.07.13 | ₩3,370 | ₩3,440 | ₩3,180 | ₩3,190 | -5.34% | 8.1만 |
|---|
| 2026.07.10 | ₩3,185 | ₩3,415 | ₩3,185 | ₩3,385 | +6.28% | 7.4만 |
|---|
| 2026.07.09 | ₩3,185 | ₩3,285 | ₩3,140 | ₩3,185 | 0.00% | 6.2만 |
|---|
| 2026.07.08 | ₩3,225 | ₩3,350 | ₩3,155 | ₩3,210 | -0.47% | 5만 |
|---|
| 2026.07.07 | ₩3,360 | ₩3,430 | ₩3,225 | ₩3,320 | -1.19% | 11.8만 |
|---|
| 2026.07.06 | ₩3,400 | ₩3,435 | ₩3,280 | ₩3,390 | -0.29% | 3.9만 |
|---|
| 2026.07.03 | ₩3,270 | ₩3,425 | ₩3,110 | ₩3,400 | +3.98% | 6.6만 |
|---|
| 2026.07.02 | ₩3,395 | ₩3,415 | ₩3,250 | ₩3,250 | -4.27% | 8.7만 |
|---|
| 2026.07.01 | ₩3,340 | ₩3,500 | ₩3,310 | ₩3,425 | +2.54% | 5.4만 |
|---|
| 2026.06.30 | ₩3,360 | ₩3,570 | ₩3,285 | ₩3,340 | -0.60% | 4.4만 |
|---|
| 2026.06.29 | ₩3,045 | ₩3,485 | ₩3,045 | ₩3,430 | +12.64% | 10.9만 |
|---|
| 2026.06.26 | ₩3,280 | ₩3,285 | ₩3,095 | ₩3,105 | -5.34% | 15.9만 |
|---|
| 2026.06.25 | ₩3,340 | ₩3,465 | ₩3,250 | ₩3,250 | -2.69% | 9.8만 |
|---|
| 2026.06.24 | ₩3,260 | ₩3,430 | ₩3,260 | ₩3,340 | +2.45% | 8.4만 |
|---|
| 2026.06.23 | ₩3,635 | ₩3,650 | ₩3,345 | ₩3,345 | -7.98% | 16.6만 |
|---|
| 2026.06.22 | ₩3,595 | ₩3,705 | ₩3,595 | ₩3,655 | +1.67% | 8.7만 |
|---|
| 2026.06.19 | ₩3,800 | ₩3,820 | ₩3,575 | ₩3,705 | -2.50% | 10만 |
|---|
| 2026.06.18 | ₩3,795 | ₩3,850 | ₩3,730 | ₩3,790 | -0.13% | 8.2만 |
|---|
| 2026.06.17 | ₩3,790 | ₩3,875 | ₩3,750 | ₩3,825 | +0.92% | 7만 |
|---|
| 2026.06.16 | ₩3,830 | ₩3,910 | ₩3,730 | ₩3,800 | -0.78% | 6.7만 |
|---|
| 2026.06.15 | ₩3,800 | ₩3,890 | ₩3,755 | ₩3,790 | -0.26% | 7.7만 |
|---|
| 2026.06.12 | ₩3,720 | ₩3,830 | ₩3,630 | ₩3,730 | +0.27% | 10.9만 |
|---|
| 2026.06.11 | ₩3,450 | ₩3,685 | ₩3,380 | ₩3,590 | +4.06% | 6.8만 |
|---|
| 2026.06.10 | ₩3,560 | ₩3,695 | ₩3,485 | ₩3,550 | -0.28% | 54 |
|---|
| 2026.06.09 | ₩3,565 | ₩3,735 | ₩3,555 | ₩3,645 | +2.24% | 12.6만 |
|---|
| 2026.06.08 | ₩3,420 | ₩3,655 | ₩3,420 | ₩3,570 | +4.39% | 22.4만 |
|---|
| 2026.06.05 | ₩3,960 | ₩3,975 | ₩3,700 | ₩3,785 | -4.42% | 12.8만 |
|---|
| 2026.06.04 | ₩3,870 | ₩4,040 | ₩3,870 | ₩3,960 | +2.33% | 10.1만 |
|---|
| 2026.06.02 | ₩4,110 | ₩4,170 | ₩3,955 | ₩3,955 | -3.77% | 30.4만 |
|---|
| 2026.06.01 | ₩4,355 | ₩4,400 | ₩4,110 | ₩4,155 | -4.59% | 26.8만 |
|---|
| 2026.05.29 | ₩4,460 | ₩4,480 | ₩4,205 | ₩4,355 | -2.35% | 23.6만 |
|---|
| 2026.05.28 | ₩4,670 | ₩4,675 | ₩4,205 | ₩4,400 | -5.78% | 31.7만 |
|---|
| 2026.05.27 | ₩5,010 | ₩5,020 | ₩4,640 | ₩4,670 | -6.79% | 37.2만 |
|---|
| 2026.05.26 | ₩4,835 | ₩5,180 | ₩4,815 | ₩5,010 | +3.62% | 71.5만 |
|---|
| 2026.05.22 | ₩4,605 | ₩4,770 | ₩4,510 | ₩4,650 | +0.98% | 18.9만 |
|---|
| 2026.05.21 | ₩4,375 | ₩4,780 | ₩4,375 | ₩4,650 | +6.29% | 20.8만 |
|---|
| 2026.05.20 | ₩4,545 | ₩4,555 | ₩4,190 | ₩4,350 | -4.29% | 23.4만 |
|---|
| 2026.05.19 | ₩4,715 | ₩4,800 | ₩4,460 | ₩4,530 | -3.92% | 25.7만 |
|---|
| 2026.05.18 | ₩4,825 | ₩4,875 | ₩4,585 | ₩4,715 | -2.28% | 39만 |
|---|
| 2026.05.15 | ₩5,090 | ₩5,170 | ₩4,700 | ₩4,825 | -5.21% | 76만 |
|---|
| 2026.05.14 | ₩5,490 | ₩5,540 | ₩5,010 | ₩5,090 | -7.29% | 75.2만 |
|---|
| 2026.05.13 | ₩5,900 | ₩6,200 | ₩5,340 | ₩5,370 | -8.98% | 360.8만 |
|---|
| 2026.05.12 | ₩4,995 | ₩6,290 | ₩4,995 | ₩5,900 | +18.12% | 964.3만 |
|---|
| 2026.05.11 | ₩4,940 | ₩5,030 | ₩4,760 | ₩4,870 | -1.42% | 52.9만 |
|---|
| 2026.05.08 | ₩4,660 | ₩5,360 | ₩4,650 | ₩4,940 | +6.01% | 264.7만 |
|---|
| 2026.05.07 | ₩4,680 | ₩4,790 | ₩4,575 | ₩4,660 | -0.43% | 19.2만 |
|---|
| 2026.05.06 | ₩4,705 | ₩4,880 | ₩4,590 | ₩4,635 | -1.49% | 24만 |
|---|
| 2026.05.04 | ₩4,770 | ₩4,875 | ₩4,485 | ₩4,730 | -0.84% | 15만 |
|---|
| 2026.04.30 | ₩4,875 | ₩4,940 | ₩4,685 | ₩4,745 | -2.67% | 20.5만 |
|---|
| 2026.04.29 | ₩4,895 | ₩4,945 | ₩4,850 | ₩4,875 | -0.41% | 12.3만 |
|---|
| 2026.04.28 | ₩4,890 | ₩5,180 | ₩4,800 | ₩4,940 | +1.02% | 55.8만 |
|---|
| 2026.04.27 | ₩4,865 | ₩5,040 | ₩4,865 | ₩4,885 | +0.41% | 28.9만 |
|---|
| 2026.04.24 | ₩4,780 | ₩4,865 | ₩4,730 | ₩4,815 | +0.73% | 15.7만 |
|---|
| 2026.04.23 | ₩5,060 | ₩5,060 | ₩4,800 | ₩4,820 | -4.74% | 14.9만 |
|---|
| 2026.04.22 | ₩4,895 | ₩4,950 | ₩4,815 | ₩4,950 | +1.12% | 12.3만 |
|---|
| 2026.04.21 | ₩4,905 | ₩4,960 | ₩4,800 | ₩4,895 | -0.20% | 14.9만 |
|---|
| 2026.04.20 | ₩4,970 | ₩4,995 | ₩4,780 | ₩4,910 | -1.21% | 10.8만 |
|---|
| 2026.04.17 | ₩5,030 | ₩5,040 | ₩4,850 | ₩4,970 | -1.19% | 19.6만 |
|---|
| 2026.04.16 | ₩4,910 | ₩5,400 | ₩4,870 | ₩5,030 | +2.44% | 95.1만 |
|---|
| 2026.04.15 | ₩4,815 | ₩4,895 | ₩4,735 | ₩4,890 | +1.56% | 32.3만 |
|---|
| 2026.04.14 | ₩4,705 | ₩4,780 | ₩4,680 | ₩4,750 | +0.96% | 14.3만 |
|---|
| 2026.04.13 | ₩4,555 | ₩4,720 | ₩4,485 | ₩4,675 | +2.63% | 8만 |
|---|
| 2026.04.10 | ₩4,615 | ₩4,740 | ₩4,550 | ₩4,650 | +0.76% | 10.9만 |
|---|
| 2026.04.09 | ₩4,705 | ₩4,705 | ₩4,510 | ₩4,520 | -3.93% | 10.3만 |
|---|
| 2026.04.08 | ₩4,650 | ₩4,770 | ₩4,460 | ₩4,715 | +1.40% | 22.4만 |
|---|
| 2026.04.07 | ₩4,505 | ₩4,700 | ₩4,420 | ₩4,505 | 0.00% | 19.2만 |
|---|
| 2026.04.06 | ₩4,440 | ₩4,550 | ₩4,330 | ₩4,510 | +1.58% | 11.5만 |
|---|
| 2026.04.03 | ₩4,465 | ₩4,580 | ₩4,350 | ₩4,425 | -0.90% | 12.2만 |
|---|
| 2026.04.02 | ₩4,780 | ₩4,820 | ₩4,335 | ₩4,415 | -7.64% | 42.2만 |
|---|
| 2026.04.01 | ₩4,420 | ₩4,800 | ₩4,420 | ₩4,665 | +5.54% | 25.7만 |
|---|
| 2026.03.31 | ₩4,370 | ₩4,485 | ₩4,305 | ₩4,335 | -0.80% | 13.9만 |
|---|
| 2026.03.30 | ₩4,520 | ₩4,920 | ₩4,350 | ₩4,470 | -1.11% | 71.2만 |
|---|
| 2026.03.27 | ₩4,505 | ₩4,680 | ₩4,320 | ₩4,510 | +0.11% | 16.9만 |
|---|
| 2026.03.26 | ₩4,735 | ₩4,745 | ₩4,510 | ₩4,510 | -4.75% | 14.2만 |
|---|
| 2026.03.25 | ₩4,665 | ₩4,750 | ₩4,450 | ₩4,735 | +1.50% | 12.1만 |
|---|
| 2026.03.24 | ₩4,735 | ₩4,760 | ₩4,545 | ₩4,665 | -1.48% | 9.2만 |
|---|
| 2026.03.23 | ₩4,925 | ₩4,925 | ₩4,535 | ₩4,570 | -7.21% | 25.7만 |
|---|
| 2026.03.20 | ₩4,925 | ₩4,975 | ₩4,830 | ₩4,945 | +0.41% | 14.4만 |
|---|
| 2026.03.19 | ₩4,835 | ₩4,975 | ₩4,785 | ₩4,925 | +1.86% | 19.3만 |
|---|
| 2026.03.18 | ₩4,960 | ₩5,060 | ₩4,930 | ₩5,010 | +1.01% | 18.4만 |
|---|
| 2026.03.17 | ₩5,050 | ₩5,200 | ₩4,925 | ₩4,925 | -2.48% | 44.2만 |
|---|
| 2026.03.16 | ₩5,070 | ₩5,070 | ₩4,905 | ₩4,940 | -2.56% | 17.3만 |
|---|
| 2026.03.13 | ₩5,000 | ₩5,290 | ₩4,920 | ₩5,070 | +1.40% | 21.4만 |
|---|
| 2026.03.12 | ₩5,120 | ₩5,230 | ₩5,020 | ₩5,120 | 0.00% | 18.8만 |
|---|
| 2026.03.11 | ₩5,310 | ₩5,780 | ₩5,070 | ₩5,170 | -2.64% | 93.4만 |
|---|
| 2026.03.10 | ₩5,270 | ₩5,330 | ₩5,130 | ₩5,200 | -1.33% | 23만 |
|---|
| 2026.03.09 | ₩4,820 | ₩5,220 | ₩4,780 | ₩5,050 | +4.77% | 40.6만 |
|---|
| 2026.03.06 | ₩5,170 | ₩5,290 | ₩4,915 | ₩5,220 | +0.97% | 58.1만 |
|---|
| 2026.03.05 | ₩4,920 | ₩5,300 | ₩4,910 | ₩5,210 | +5.89% | 66.1만 |
|---|
| 2026.03.04 | ₩5,200 | ₩5,400 | ₩4,400 | ₩4,530 | -12.88% | 105.7만 |
|---|
| 2026.03.03 | ₩5,560 | ₩5,820 | ₩5,410 | ₩5,580 | +0.36% | 95.1만 |
|---|
| 2026.02.27 | ₩6,050 | ₩6,150 | ₩5,700 | ₩5,850 | -3.31% | 190.7만 |
|---|
| 2026.02.26 | ₩6,700 | ₩6,980 | ₩6,200 | ₩6,240 | -6.87% | 588.6만 |
|---|
| 2026.02.25 | ₩5,470 | ₩6,980 | ₩5,410 | ₩6,980 | +27.61% | 1239.5만 |
|---|
| 2026.02.24 | ₩5,380 | ₩5,450 | ₩5,320 | ₩5,370 | -0.19% | 53만 |
|---|
| 2026.02.23 | ₩5,440 | ₩5,610 | ₩5,310 | ₩5,360 | -1.47% | 61.3만 |
|---|
| 2026.02.20 | ₩5,380 | ₩5,430 | ₩5,270 | ₩5,300 | -1.49% | 42.1만 |
|---|
| 2026.02.19 | ₩5,380 | ₩5,490 | ₩5,200 | ₩5,440 | +1.12% | 51.3만 |
|---|
| 2026.02.13 | ₩5,600 | ₩5,600 | ₩5,300 | ₩5,380 | -3.93% | 63.8만 |
|---|
| 2026.02.12 | ₩5,820 | ₩5,860 | ₩5,570 | ₩5,660 | -2.75% | 71.5만 |
|---|
| 2026.02.11 | ₩6,470 | ₩6,760 | ₩5,860 | ₩5,910 | -8.66% | 430.7만 |
|---|
| 2026.02.10 | ₩5,840 | ₩5,930 | ₩5,520 | ₩5,580 | -4.45% | 118.3만 |
|---|
| 2026.02.09 | ₩6,880 | ₩6,900 | ₩5,500 | ₩5,720 | -16.86% | 280.7만 |
|---|
| 2026.02.06 | ₩6,830 | ₩6,940 | ₩6,450 | ₩6,650 | -2.64% | 160.8만 |
|---|
| 2026.02.05 | ₩7,320 | ₩8,150 | ₩7,010 | ₩7,180 | -1.91% | 668.2만 |
|---|
| 2026.02.04 | ₩6,470 | ₩7,340 | ₩6,340 | ₩7,100 | +9.74% | 334.8만 |
|---|
| 2026.02.03 | ₩6,590 | ₩6,600 | ₩6,070 | ₩6,450 | -2.12% | 141.6만 |
|---|
| 2026.02.02 | ₩6,780 | ₩7,130 | ₩6,170 | ₩6,370 | -6.05% | 214.7만 |
|---|
| 2026.01.30 | ₩6,620 | ₩7,080 | ₩6,390 | ₩6,950 | +4.98% | 193.1만 |
|---|
| 2026.01.29 | ₩6,490 | ₩6,880 | ₩6,240 | ₩6,780 | +4.47% | 316.5만 |
|---|
| 2026.01.28 | ₩5,800 | ₩6,890 | ₩5,710 | ₩6,400 | +10.34% | 1367.1만 |
|---|
| 2026.01.27 | ₩4,900 | ₩5,380 | ₩4,860 | ₩5,300 | +8.16% | 178.6만 |
|---|
| 2026.01.26 | ₩4,925 | ₩5,100 | ₩4,630 | ₩4,970 | +0.91% | 185만 |
|---|
| 2026.01.23 | ₩5,090 | ₩5,390 | ₩4,925 | ₩4,925 | -3.24% | 130.4만 |
|---|
| 2026.01.22 | ₩5,690 | ₩5,710 | ₩4,920 | ₩5,160 | -9.31% | 264.9만 |
|---|
| 2026.01.21 | ₩5,900 | ₩6,130 | ₩5,400 | ₩5,570 | -5.59% | 242.2만 |
|---|
| 2026.01.20 | ₩6,940 | ₩7,250 | ₩6,210 | ₩6,410 | -7.64% | 287.2만 |
|---|
| 2026.01.19 | ₩7,270 | ₩7,620 | ₩6,420 | ₩6,420 | -11.69% | 646.4만 |
|---|
| 2026.01.16 | ₩8,760 | ₩9,140 | ₩6,150 | ₩7,620 | -13.01% | 2651.2만 |
|---|
| 2026.01.15 | ₩7,480 | ₩7,480 | ₩7,480 | ₩7,480 | 0.00% | 84.3만 |
|---|
| 2026.01.14 | ₩5,470 | ₩5,760 | ₩5,400 | ₩5,760 | +5.30% | 477.9만 |
|---|
| 2026.01.13 | ₩4,435 | ₩4,435 | ₩4,435 | ₩4,435 | 0.00% | 83.5만 |
|---|
| 2026.01.12 | ₩3,610 | ₩3,730 | ₩3,415 | ₩3,415 | -5.40% | 198.1만 |
|---|
| 2026.01.09 | ₩3,460 | ₩3,900 | ₩3,350 | ₩3,550 | +2.60% | 917만 |
|---|
| 2026.01.08 | ₩3,220 | ₩3,775 | ₩3,190 | ₩3,390 | +5.28% | 1043만 |
|---|
| 2026.01.07 | ₩3,255 | ₩3,275 | ₩3,200 | ₩3,220 | -1.08% | 10.1만 |
|---|
| 2026.01.06 | ₩3,220 | ₩3,265 | ₩3,190 | ₩3,265 | +1.40% | 4.1만 |
|---|
| 2026.01.05 | ₩3,240 | ₩3,250 | ₩3,180 | ₩3,220 | -0.62% | 3.6만 |
|---|
| 2026.01.02 | ₩3,230 | ₩3,235 | ₩3,200 | ₩3,230 | 0.00% | 2.1만 |
|---|
| 2025.12.30 | ₩3,205 | ₩3,250 | ₩3,200 | ₩3,215 | +0.31% | 3.4만 |
|---|
| 2025.12.29 | ₩3,230 | ₩3,300 | ₩3,170 | ₩3,205 | -0.77% | 3.8만 |
|---|
| 2025.12.26 | ₩3,180 | ₩3,240 | ₩3,165 | ₩3,225 | +1.42% | 3.7만 |
|---|
| 2025.12.24 | ₩3,205 | ₩3,260 | ₩3,155 | ₩3,200 | -0.16% | 3.4만 |
|---|
| 2025.12.23 | ₩3,245 | ₩3,280 | ₩3,195 | ₩3,205 | -1.23% | 5.8만 |
|---|
| 2025.12.22 | ₩3,200 | ₩3,250 | ₩3,200 | ₩3,240 | +1.25% | 2.5만 |
|---|
| 2025.12.19 | ₩3,160 | ₩3,200 | ₩3,140 | ₩3,195 | +1.11% | 7.7만 |
|---|
| 2025.12.18 | ₩3,140 | ₩3,190 | ₩3,140 | ₩3,160 | +0.64% | 1.9만 |
|---|
| 2025.12.17 | ₩3,145 | ₩3,175 | ₩3,135 | ₩3,175 | +0.95% | 2.9만 |
|---|
| 2025.12.16 | ₩3,185 | ₩3,185 | ₩3,115 | ₩3,140 | -1.41% | 4.3만 |
|---|
| 2025.12.15 | ₩3,185 | ₩3,200 | ₩3,150 | ₩3,180 | -0.16% | 9.8천 |
|---|
| 2025.12.12 | ₩3,155 | ₩3,175 | ₩3,135 | ₩3,175 | +0.63% | 3.1만 |
|---|
| 2025.12.11 | ₩3,135 | ₩3,180 | ₩3,130 | ₩3,145 | +0.32% | 8.3천 |
|---|
| 2025.12.10 | ₩3,130 | ₩3,165 | ₩3,090 | ₩3,130 | 0.00% | 2.4만 |
|---|
| 2025.12.09 | ₩3,165 | ₩3,165 | ₩3,120 | ₩3,130 | -1.11% | 1.6만 |
|---|
| 2025.12.08 | ₩3,165 | ₩3,220 | ₩3,135 | ₩3,165 | 0.00% | 4.4만 |
|---|
| 2025.12.05 | ₩3,140 | ₩3,195 | ₩3,120 | ₩3,175 | +1.11% | 1.9만 |
|---|
| 2025.12.04 | ₩3,165 | ₩3,170 | ₩3,125 | ₩3,140 | -0.79% | 1.6만 |
|---|
| 2025.12.03 | ₩3,140 | ₩3,195 | ₩3,135 | ₩3,170 | +0.96% | 2.5만 |
|---|
| 2025.12.02 | ₩3,110 | ₩3,170 | ₩3,100 | ₩3,130 | +0.64% | 3만 |
|---|
| 2025.12.01 | ₩3,085 | ₩3,130 | ₩3,060 | ₩3,100 | +0.49% | 2.7만 |
|---|
| 2025.11.28 | ₩3,070 | ₩3,090 | ₩3,055 | ₩3,075 | +0.16% | 2만 |
|---|
| 2025.11.27 | ₩3,115 | ₩3,135 | ₩3,035 | ₩3,065 | -1.61% | 1.7만 |
|---|
| 2025.11.26 | ₩3,020 | ₩3,230 | ₩3,020 | ₩3,100 | +2.65% | 2.3만 |
|---|
| 2025.11.25 | ₩2,965 | ₩3,030 | ₩2,905 | ₩3,025 | +2.02% | 2.9만 |
|---|
| 2025.11.24 | ₩3,030 | ₩3,045 | ₩2,920 | ₩2,925 | -3.47% | 4.4만 |
|---|
| 2025.11.21 | ₩3,105 | ₩3,130 | ₩3,005 | ₩3,005 | -3.22% | 3.1만 |
|---|
| 2025.11.20 | ₩3,100 | ₩3,160 | ₩3,065 | ₩3,090 | -0.32% | 1.5만 |
|---|
| 2025.11.19 | ₩3,075 | ₩3,085 | ₩3,020 | ₩3,075 | 0.00% | 2.7만 |
|---|
| 2025.11.18 | ₩3,095 | ₩3,145 | ₩3,035 | ₩3,035 | -1.94% | 7.1만 |
|---|
| 2025.11.17 | ₩3,105 | ₩3,195 | ₩3,100 | ₩3,160 | +1.77% | 4.1만 |
|---|
| 2025.11.14 | ₩3,275 | ₩3,275 | ₩3,100 | ₩3,100 | -5.34% | 23만 |
|---|
| 2025.11.13 | ₩3,000 | ₩3,020 | ₩2,965 | ₩3,020 | +0.67% | 3.2만 |
|---|
| 2025.11.12 | ₩2,980 | ₩3,005 | ₩2,955 | ₩2,990 | +0.34% | 5.5만 |
|---|
| 2025.11.11 | ₩3,000 | ₩3,040 | ₩2,980 | ₩2,985 | -0.50% | 3.1만 |
|---|
| 2025.11.10 | ₩2,960 | ₩3,015 | ₩2,960 | ₩3,000 | +1.35% | 1.8만 |
|---|
| 2025.11.07 | ₩3,015 | ₩3,015 | ₩2,880 | ₩2,930 | -2.82% | 9.6만 |
|---|
| 2025.11.06 | ₩2,995 | ₩3,025 | ₩2,945 | ₩2,975 | -0.67% | 5.6만 |
|---|
| 2025.11.05 | ₩3,020 | ₩3,050 | ₩2,880 | ₩2,995 | -0.83% | 13.7만 |
|---|
| 2025.11.04 | ₩3,050 | ₩3,120 | ₩3,000 | ₩3,020 | -0.98% | 9.2만 |
|---|
| 2025.11.03 | ₩3,110 | ₩3,175 | ₩3,060 | ₩3,080 | -0.96% | 4.3만 |
|---|
| 2025.10.31 | ₩3,140 | ₩3,150 | ₩3,075 | ₩3,110 | -0.96% | 3.2만 |
|---|
| 2025.10.30 | ₩3,240 | ₩3,250 | ₩3,115 | ₩3,140 | -3.09% | 6.8만 |
|---|
| 2025.10.29 | ₩3,200 | ₩3,215 | ₩3,120 | ₩3,195 | -0.16% | 11.8만 |
|---|
| 2025.10.28 | ₩3,240 | ₩3,250 | ₩3,170 | ₩3,190 | -1.54% | 2.3만 |
|---|
| 2025.10.27 | ₩3,260 | ₩3,295 | ₩3,230 | ₩3,230 | -0.92% | 3만 |
|---|
| 2025.10.24 | ₩3,255 | ₩3,290 | ₩3,200 | ₩3,290 | +1.08% | 5.2만 |
|---|
| 2025.10.23 | ₩3,265 | ₩3,280 | ₩3,230 | ₩3,255 | -0.31% | 1.1만 |
|---|
| 2025.10.22 | ₩3,235 | ₩3,280 | ₩3,200 | ₩3,280 | +1.39% | 2.1만 |
|---|
| 2025.10.21 | ₩3,250 | ₩3,260 | ₩3,205 | ₩3,255 | +0.15% | 5.9만 |
|---|
| 2025.10.20 | ₩3,235 | ₩3,290 | ₩3,155 | ₩3,240 | +0.15% | 3.9만 |
|---|
| 2025.10.17 | ₩3,325 | ₩3,340 | ₩3,210 | ₩3,270 | -1.65% | 3.9만 |
|---|
| 2025.10.16 | ₩3,275 | ₩3,330 | ₩3,250 | ₩3,325 | +1.53% | 5.8만 |
|---|
| 2025.10.15 | ₩3,225 | ₩3,305 | ₩3,210 | ₩3,305 | +2.48% | 3.8만 |
|---|
| 2025.10.14 | ₩3,230 | ₩3,285 | ₩3,175 | ₩3,225 | -0.15% | 5.2만 |
|---|
| 2025.10.13 | ₩3,295 | ₩3,325 | ₩3,215 | ₩3,225 | -2.12% | 6.5만 |
|---|
| 2025.10.10 | ₩3,340 | ₩3,360 | ₩3,285 | ₩3,335 | -0.15% | 6.7만 |
|---|