시장 데이터를 불러오는 중
전체 종목
노랑풍선 과거 주가
104620.KQ · KOSDAQ
주요 제품·사업: 국내외여행 알선, 항공권 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
104620.KQ · KOSDAQ
주요 제품·사업: 국내외여행 알선, 항공권 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,140 | ₩3,140 | ₩3,070 | ₩3,080 | -1.91% | 4.1만 |
| 2026.10.07 | ₩3,170 | ₩3,170 | ₩3,090 | ₩3,100 | -2.21% | 3.9만 |
| 2026.10.06 | ₩3,140 | ₩3,160 | ₩3,080 | ₩3,135 | -0.16% | 2.9만 |
| 2026.10.02 | ₩3,165 | ₩3,180 | ₩3,080 | ₩3,135 | -0.95% | 5.4만 |
| 2026.10.01 | ₩3,115 | ₩3,330 | ₩3,045 | ₩3,110 | -0.16% | 10.7만 |
| 2026.09.30 | ₩3,085 | ₩3,125 | ₩3,055 | ₩3,080 | -0.16% | 3.8만 |
| 2026.09.29 | ₩3,120 | ₩3,170 | ₩3,050 | ₩3,085 | -1.12% | 3.2만 |
| 2026.09.28 | ₩3,120 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,090 |
| ₩3,120 |
| 0.00% |
| 4.9만 |
| 2026.09.23 | ₩3,150 | ₩3,150 | ₩3,080 | ₩3,100 | -1.59% | 6.2만 |
|---|
| 2026.09.22 | ₩3,170 | ₩3,190 | ₩3,105 | ₩3,125 | -1.42% | 7.2만 |
|---|
| 2026.09.21 | ₩3,230 | ₩3,260 | ₩3,150 | ₩3,170 | -1.86% | 13.5만 |
|---|
| 2026.09.18 | ₩3,310 | ₩3,400 | ₩3,240 | ₩3,260 | -1.51% | 10만 |
|---|
| 2026.09.17 | ₩3,300 | ₩3,490 | ₩3,275 | ₩3,315 | +0.45% | 27.2만 |
|---|
| 2026.09.16 | ₩3,340 | ₩3,375 | ₩3,260 | ₩3,300 | -1.20% | 14.8만 |
|---|
| 2026.09.15 | ₩3,270 | ₩3,595 | ₩3,255 | ₩3,360 | +2.75% | 89.2만 |
|---|
| 2026.09.14 | ₩3,180 | ₩3,830 | ₩3,115 | ₩3,340 | +5.03% | 355.5만 |
|---|
| 2026.09.11 | ₩3,180 | ₩3,180 | ₩3,125 | ₩3,150 | -0.94% | 1.7만 |
|---|
| 2026.09.10 | ₩3,180 | ₩3,185 | ₩3,110 | ₩3,170 | -0.31% | 1.2만 |
|---|
| 2026.09.09 | ₩3,190 | ₩3,210 | ₩3,150 | ₩3,180 | -0.31% | 1.9만 |
|---|
| 2026.09.08 | ₩3,105 | ₩3,215 | ₩3,105 | ₩3,190 | +2.74% | 2.5만 |
|---|
| 2026.09.07 | ₩3,100 | ₩3,190 | ₩3,100 | ₩3,150 | +1.61% | 1.6만 |
|---|
| 2026.09.04 | ₩3,075 | ₩3,200 | ₩3,075 | ₩3,150 | +2.44% | 1.9만 |
|---|
| 2026.09.03 | ₩3,230 | ₩3,230 | ₩3,080 | ₩3,105 | -3.87% | 2.6만 |
|---|
| 2026.09.02 | ₩3,195 | ₩3,195 | ₩3,110 | ₩3,150 | -1.41% | 2.1만 |
|---|
| 2026.09.01 | ₩3,215 | ₩3,260 | ₩3,160 | ₩3,200 | -0.47% | 2.2만 |
|---|
| 2026.08.31 | ₩3,255 | ₩3,255 | ₩3,175 | ₩3,210 | -1.38% | 1.5만 |
|---|
| 2026.08.28 | ₩3,230 | ₩3,280 | ₩3,210 | ₩3,270 | +1.24% | 3.4만 |
|---|
| 2026.08.27 | ₩3,245 | ₩3,260 | ₩3,150 | ₩3,230 | -0.46% | 1.9만 |
|---|
| 2026.08.26 | ₩3,080 | ₩3,270 | ₩3,080 | ₩3,270 | +6.17% | 7.9만 |
|---|
| 2026.08.25 | ₩3,125 | ₩3,170 | ₩3,035 | ₩3,105 | -0.64% | 5.3만 |
|---|
| 2026.08.24 | ₩3,220 | ₩3,220 | ₩3,100 | ₩3,125 | -2.95% | 2.9만 |
|---|
| 2026.08.21 | ₩3,140 | ₩3,245 | ₩3,065 | ₩3,100 | -1.27% | 6.6만 |
|---|
| 2026.08.20 | ₩3,170 | ₩3,245 | ₩3,135 | ₩3,150 | -0.63% | 7.5만 |
|---|
| 2026.08.19 | ₩2,985 | ₩3,670 | ₩2,955 | ₩3,175 | +6.37% | 66.1만 |
|---|
| 2026.08.18 | ₩3,190 | ₩3,190 | ₩3,020 | ₩3,055 | -4.23% | 3만 |
|---|
| 2026.08.14 | ₩3,195 | ₩3,195 | ₩3,125 | ₩3,135 | -1.88% | 1.5만 |
|---|
| 2026.08.13 | ₩3,180 | ₩3,220 | ₩3,135 | ₩3,135 | -1.42% | 3.2만 |
|---|
| 2026.08.12 | ₩3,180 | ₩3,235 | ₩3,145 | ₩3,170 | -0.31% | 3.4만 |
|---|
| 2026.08.11 | ₩3,175 | ₩3,250 | ₩3,125 | ₩3,180 | +0.16% | 2.6만 |
|---|
| 2026.08.10 | ₩3,105 | ₩3,235 | ₩3,070 | ₩3,200 | +3.06% | 4.6만 |
|---|
| 2026.08.07 | ₩3,040 | ₩3,120 | ₩3,040 | ₩3,100 | +1.97% | 3.2만 |
|---|
| 2026.08.06 | ₩3,070 | ₩3,100 | ₩3,000 | ₩3,065 | -0.16% | 2.5만 |
|---|
| 2026.08.05 | ₩3,000 | ₩3,075 | ₩2,990 | ₩3,050 | +1.67% | 3.1만 |
|---|
| 2026.08.04 | ₩3,015 | ₩3,015 | ₩2,760 | ₩2,980 | -1.16% | 6.4만 |
|---|
| 2026.08.03 | ₩2,940 | ₩2,945 | ₩2,850 | ₩2,900 | -1.36% | 3.6만 |
|---|
| 2026.07.31 | ₩2,780 | ₩2,925 | ₩2,780 | ₩2,855 | +2.70% | 4.9만 |
|---|
| 2026.07.30 | ₩2,660 | ₩2,965 | ₩2,660 | ₩2,800 | +5.26% | 4.7만 |
|---|
| 2026.07.29 | ₩2,990 | ₩3,140 | ₩2,750 | ₩2,875 | -3.85% | 12.6만 |
|---|
| 2026.07.28 | ₩3,130 | ₩3,440 | ₩2,995 | ₩3,000 | -4.15% | 20.4만 |
|---|
| 2026.07.27 | ₩3,200 | ₩3,230 | ₩3,010 | ₩3,130 | -2.19% | 4만 |
|---|
| 2026.07.24 | ₩3,100 | ₩3,155 | ₩3,070 | ₩3,120 | +0.65% | 1.5만 |
|---|
| 2026.07.23 | ₩3,065 | ₩3,172 | ₩3,060 | ₩3,150 | +2.77% | 2.6만 |
|---|
| 2026.07.22 | ₩3,035 | ₩3,140 | ₩3,025 | ₩3,065 | +0.99% | 3.4만 |
|---|
| 2026.07.21 | ₩3,060 | ₩3,115 | ₩3,010 | ₩3,060 | 0.00% | 2.3만 |
|---|
| 2026.07.20 | ₩3,195 | ₩3,195 | ₩3,045 | ₩3,070 | -3.91% | 4만 |
|---|
| 2026.07.16 | ₩3,195 | ₩3,295 | ₩3,160 | ₩3,195 | 0.00% | 3.6만 |
|---|
| 2026.07.15 | ₩3,105 | ₩3,275 | ₩3,105 | ₩3,195 | +2.90% | 3.7만 |
|---|
| 2026.07.14 | ₩3,205 | ₩3,275 | ₩3,080 | ₩3,130 | -2.34% | 8.3만 |
|---|
| 2026.07.13 | ₩3,390 | ₩3,495 | ₩3,190 | ₩3,230 | -4.72% | 3.4만 |
|---|
| 2026.07.10 | ₩3,250 | ₩3,430 | ₩3,250 | ₩3,360 | +3.38% | 3.3만 |
|---|
| 2026.07.09 | ₩3,350 | ₩3,450 | ₩3,240 | ₩3,270 | -2.39% | 3.8만 |
|---|
| 2026.07.08 | ₩3,480 | ₩3,525 | ₩3,330 | ₩3,375 | -3.02% | 5.5만 |
|---|
| 2026.07.07 | ₩3,380 | ₩3,560 | ₩3,380 | ₩3,485 | +3.11% | 5.5만 |
|---|
| 2026.07.06 | ₩3,425 | ₩3,550 | ₩3,370 | ₩3,465 | +1.17% | 1.7만 |
|---|
| 2026.07.03 | ₩3,375 | ₩3,560 | ₩3,310 | ₩3,425 | +1.48% | 2.8만 |
|---|
| 2026.07.02 | ₩3,495 | ₩3,560 | ₩3,350 | ₩3,400 | -2.72% | 6.2만 |
|---|
| 2026.07.01 | ₩3,375 | ₩3,455 | ₩3,325 | ₩3,435 | +1.78% | 2.1만 |
|---|
| 2026.06.30 | ₩3,460 | ₩3,535 | ₩3,300 | ₩3,375 | -2.46% | 3.2만 |
|---|
| 2026.06.29 | ₩3,230 | ₩3,530 | ₩3,230 | ₩3,460 | +7.12% | 3.9만 |
|---|
| 2026.06.26 | ₩3,370 | ₩3,410 | ₩3,200 | ₩3,270 | -2.97% | 8.5만 |
|---|
| 2026.06.25 | ₩3,430 | ₩3,535 | ₩3,395 | ₩3,450 | +0.58% | 6.3만 |
|---|
| 2026.06.24 | ₩3,310 | ₩3,625 | ₩3,310 | ₩3,410 | +3.02% | 12.3만 |
|---|
| 2026.06.23 | ₩3,565 | ₩3,650 | ₩3,420 | ₩3,420 | -4.07% | 8.8만 |
|---|
| 2026.06.22 | ₩3,700 | ₩3,800 | ₩3,610 | ₩3,670 | -0.81% | 5만 |
|---|
| 2026.06.19 | ₩3,950 | ₩3,965 | ₩3,745 | ₩3,800 | -3.80% | 7.1만 |
|---|
| 2026.06.18 | ₩4,265 | ₩4,265 | ₩3,930 | ₩3,950 | -7.39% | 10.4만 |
|---|
| 2026.06.17 | ₩4,050 | ₩4,235 | ₩4,050 | ₩4,125 | +1.85% | 13.5만 |
|---|
| 2026.06.16 | ₩4,040 | ₩4,110 | ₩3,955 | ₩4,010 | -0.74% | 10.3만 |
|---|
| 2026.06.15 | ₩3,835 | ₩4,300 | ₩3,835 | ₩4,015 | +4.69% | 46.4만 |
|---|
| 2026.06.12 | ₩3,900 | ₩3,900 | ₩3,750 | ₩3,760 | -3.59% | 7.2만 |
|---|
| 2026.06.11 | ₩3,525 | ₩3,685 | ₩3,475 | ₩3,665 | +3.97% | 7.1만 |
|---|
| 2026.06.10 | ₩3,535 | ₩3,595 | ₩3,490 | ₩3,550 | +0.42% | 4만 |
|---|
| 2026.06.09 | ₩3,425 | ₩3,605 | ₩3,425 | ₩3,535 | +3.21% | 6.3만 |
|---|
| 2026.06.08 | ₩3,610 | ₩3,620 | ₩3,385 | ₩3,450 | -4.43% | 8.9만 |
|---|
| 2026.06.05 | ₩3,680 | ₩3,785 | ₩3,675 | ₩3,705 | +0.68% | 6.7만 |
|---|
| 2026.06.04 | ₩3,635 | ₩3,845 | ₩3,630 | ₩3,680 | +1.24% | 10.5만 |
|---|
| 2026.06.02 | ₩3,750 | ₩3,770 | ₩3,610 | ₩3,725 | -0.67% | 13.9만 |
|---|
| 2026.06.01 | ₩3,920 | ₩4,000 | ₩3,745 | ₩3,775 | -3.70% | 16.9만 |
|---|
| 2026.05.29 | ₩4,025 | ₩4,200 | ₩3,920 | ₩4,000 | -0.62% | 9만 |
|---|
| 2026.05.28 | ₩4,100 | ₩4,100 | ₩3,955 | ₩4,005 | -2.32% | 10.1만 |
|---|
| 2026.05.27 | ₩4,140 | ₩4,175 | ₩4,005 | ₩4,100 | -0.97% | 11.6만 |
|---|
| 2026.05.26 | ₩4,350 | ₩4,400 | ₩4,170 | ₩4,170 | -4.14% | 8.1만 |
|---|
| 2026.05.22 | ₩4,180 | ₩4,325 | ₩4,180 | ₩4,265 | +2.03% | 5.2만 |
|---|
| 2026.05.21 | ₩4,120 | ₩4,350 | ₩4,120 | ₩4,170 | +1.21% | 6.2만 |
|---|
| 2026.05.20 | ₩4,190 | ₩4,215 | ₩4,060 | ₩4,085 | -2.51% | 10.9만 |
|---|
| 2026.05.19 | ₩4,255 | ₩4,325 | ₩4,210 | ₩4,235 | -0.47% | 5.9만 |
|---|
| 2026.05.18 | ₩4,340 | ₩4,360 | ₩4,180 | ₩4,255 | -1.96% | 8.9만 |
|---|
| 2026.05.15 | ₩4,595 | ₩4,700 | ₩4,300 | ₩4,350 | -5.33% | 16.2만 |
|---|
| 2026.05.14 | ₩4,400 | ₩4,625 | ₩4,400 | ₩4,540 | +3.18% | 9.9만 |
|---|
| 2026.05.13 | ₩4,485 | ₩4,580 | ₩4,395 | ₩4,420 | -1.45% | 14.4만 |
|---|
| 2026.05.12 | ₩4,665 | ₩4,670 | ₩4,455 | ₩4,555 | -2.36% | 17만 |
|---|
| 2026.05.11 | ₩4,810 | ₩4,810 | ₩4,655 | ₩4,680 | -2.70% | 18.3만 |
|---|
| 2026.05.08 | ₩4,810 | ₩4,925 | ₩4,795 | ₩4,830 | +0.42% | 13.4만 |
|---|
| 2026.05.07 | ₩4,900 | ₩4,995 | ₩4,820 | ₩4,870 | -0.61% | 21.3만 |
|---|
| 2026.05.06 | ₩4,935 | ₩4,970 | ₩4,770 | ₩4,795 | -2.84% | 18.7만 |
|---|
| 2026.05.04 | ₩5,030 | ₩5,060 | ₩4,960 | ₩4,970 | -1.19% | 12.9만 |
|---|
| 2026.04.30 | ₩5,060 | ₩5,060 | ₩4,930 | ₩4,955 | -2.08% | 11.8만 |
|---|
| 2026.04.29 | ₩5,060 | ₩5,180 | ₩4,990 | ₩5,050 | -0.20% | 19만 |
|---|
| 2026.04.28 | ₩5,040 | ₩5,420 | ₩4,970 | ₩5,010 | -0.60% | 111.1만 |
|---|
| 2026.04.27 | ₩4,935 | ₩5,070 | ₩4,930 | ₩5,040 | +2.13% | 25만 |
|---|
| 2026.04.24 | ₩4,790 | ₩4,925 | ₩4,790 | ₩4,905 | +2.40% | 20.1만 |
|---|
| 2026.04.23 | ₩4,880 | ₩5,000 | ₩4,745 | ₩4,790 | -1.84% | 37.1만 |
|---|
| 2026.04.22 | ₩4,875 | ₩4,900 | ₩4,770 | ₩4,855 | -0.41% | 19.7만 |
|---|
| 2026.04.21 | ₩4,750 | ₩5,600 | ₩4,750 | ₩4,900 | +3.16% | 249.9만 |
|---|
| 2026.04.20 | ₩4,770 | ₩4,830 | ₩4,715 | ₩4,750 | -0.42% | 8.2만 |
|---|
| 2026.04.17 | ₩4,855 | ₩4,855 | ₩4,690 | ₩4,800 | -1.13% | 12.9만 |
|---|
| 2026.04.16 | ₩4,700 | ₩4,870 | ₩4,685 | ₩4,850 | +3.19% | 19.1만 |
|---|
| 2026.04.15 | ₩4,585 | ₩4,670 | ₩4,575 | ₩4,645 | +1.31% | 7.9만 |
|---|
| 2026.04.14 | ₩4,450 | ₩4,565 | ₩4,450 | ₩4,545 | +2.13% | 5.5만 |
|---|
| 2026.04.13 | ₩4,380 | ₩4,480 | ₩4,380 | ₩4,435 | +1.26% | 5.8만 |
|---|
| 2026.04.10 | ₩4,435 | ₩4,525 | ₩4,435 | ₩4,520 | +1.92% | 4.3만 |
|---|
| 2026.04.09 | ₩4,460 | ₩4,490 | ₩4,420 | ₩4,435 | -0.56% | 3.6만 |
|---|
| 2026.04.08 | ₩4,485 | ₩4,490 | ₩4,405 | ₩4,490 | +0.11% | 7만 |
|---|
| 2026.04.07 | ₩4,265 | ₩4,375 | ₩4,265 | ₩4,270 | +0.12% | 3.5만 |
|---|
| 2026.04.06 | ₩4,245 | ₩4,350 | ₩4,245 | ₩4,260 | +0.35% | 3.5만 |
|---|
| 2026.04.03 | ₩4,345 | ₩4,405 | ₩4,280 | ₩4,280 | -1.50% | 4.2만 |
|---|
| 2026.04.02 | ₩4,470 | ₩4,535 | ₩4,215 | ₩4,300 | -3.80% | 6.4만 |
|---|
| 2026.04.01 | ₩4,400 | ₩4,570 | ₩4,400 | ₩4,465 | +1.48% | 6만 |
|---|
| 2026.03.31 | ₩4,360 | ₩4,445 | ₩4,305 | ₩4,320 | -0.92% | 4.7만 |
|---|
| 2026.03.30 | ₩4,295 | ₩4,440 | ₩4,275 | ₩4,370 | +1.75% | 5.4만 |
|---|
| 2026.03.27 | ₩4,485 | ₩4,485 | ₩4,360 | ₩4,450 | -0.78% | 5.4만 |
|---|
| 2026.03.26 | ₩4,570 | ₩4,570 | ₩4,440 | ₩4,485 | -1.86% | 5.1만 |
|---|
| 2026.03.25 | ₩4,500 | ₩4,565 | ₩4,500 | ₩4,545 | +1.00% | 5.1만 |
|---|
| 2026.03.24 | ₩4,420 | ₩4,535 | ₩4,400 | ₩4,500 | +1.81% | 6.1만 |
|---|
| 2026.03.23 | ₩4,585 | ₩4,585 | ₩4,360 | ₩4,360 | -4.91% | 8.7만 |
|---|
| 2026.03.20 | ₩4,520 | ₩4,635 | ₩4,500 | ₩4,615 | +2.10% | 5.5만 |
|---|
| 2026.03.19 | ₩4,570 | ₩4,700 | ₩4,485 | ₩4,490 | -1.75% | 7.1만 |
|---|
| 2026.03.18 | ₩4,610 | ₩4,700 | ₩4,560 | ₩4,595 | -0.33% | 6.9만 |
|---|
| 2026.03.17 | ₩4,525 | ₩4,650 | ₩4,525 | ₩4,600 | +1.66% | 5.2만 |
|---|
| 2026.03.16 | ₩4,480 | ₩4,615 | ₩4,480 | ₩4,490 | +0.22% | 8.5만 |
|---|
| 2026.03.13 | ₩4,515 | ₩4,585 | ₩4,470 | ₩4,515 | 0.00% | 7.5만 |
|---|
| 2026.03.12 | ₩4,450 | ₩4,545 | ₩4,445 | ₩4,530 | +1.80% | 5.1만 |
|---|
| 2026.03.11 | ₩4,485 | ₩4,580 | ₩4,450 | ₩4,510 | +0.56% | 9.2만 |
|---|
| 2026.03.10 | ₩4,455 | ₩4,720 | ₩4,435 | ₩4,465 | +0.22% | 12.8만 |
|---|
| 2026.03.09 | ₩4,435 | ₩4,440 | ₩4,245 | ₩4,325 | -2.48% | 14.4만 |
|---|
| 2026.03.06 | ₩4,640 | ₩4,700 | ₩4,415 | ₩4,630 | -0.22% | 10.8만 |
|---|
| 2026.03.05 | ₩4,430 | ₩4,700 | ₩4,430 | ₩4,645 | +4.85% | 14.7만 |
|---|
| 2026.03.04 | ₩4,600 | ₩4,695 | ₩4,205 | ₩4,335 | -5.76% | 38.3만 |
|---|
| 2026.03.03 | ₩5,010 | ₩5,050 | ₩4,830 | ₩4,880 | -2.59% | 43.2만 |
|---|
| 2026.02.27 | ₩5,150 | ₩5,180 | ₩5,030 | ₩5,120 | -0.58% | 26.7만 |
|---|
| 2026.02.26 | ₩5,300 | ₩5,420 | ₩5,170 | ₩5,180 | -2.26% | 29.4만 |
|---|
| 2026.02.25 | ₩5,170 | ₩5,550 | ₩5,130 | ₩5,280 | +2.13% | 109.1만 |
|---|
| 2026.02.24 | ₩5,160 | ₩5,250 | ₩5,150 | ₩5,200 | +0.78% | 15.2만 |
|---|
| 2026.02.23 | ₩5,140 | ₩5,300 | ₩5,080 | ₩5,230 | +1.75% | 21.8만 |
|---|
| 2026.02.20 | ₩5,180 | ₩5,250 | ₩5,130 | ₩5,140 | -0.77% | 21.2만 |
|---|
| 2026.02.19 | ₩5,290 | ₩5,290 | ₩5,100 | ₩5,230 | -1.13% | 24.9만 |
|---|
| 2026.02.13 | ₩5,350 | ₩5,400 | ₩5,260 | ₩5,290 | -1.12% | 26.8만 |
|---|
| 2026.02.12 | ₩5,450 | ₩5,480 | ₩5,360 | ₩5,430 | -0.37% | 23만 |
|---|
| 2026.02.11 | ₩5,600 | ₩5,650 | ₩5,310 | ₩5,400 | -3.57% | 42.5만 |
|---|
| 2026.02.10 | ₩5,510 | ₩5,580 | ₩5,450 | ₩5,490 | -0.36% | 52.4만 |
|---|
| 2026.02.09 | ₩5,420 | ₩5,590 | ₩5,310 | ₩5,510 | +1.66% | 64.7만 |
|---|
| 2026.02.06 | ₩5,700 | ₩6,140 | ₩5,350 | ₩5,400 | -5.26% | 337.8만 |
|---|
| 2026.02.05 | ₩5,180 | ₩6,510 | ₩5,130 | ₩5,650 | +9.07% | 1556.7만 |
|---|
| 2026.02.04 | ₩5,090 | ₩5,340 | ₩5,090 | ₩5,250 | +3.14% | 34.8만 |
|---|
| 2026.02.03 | ₩5,050 | ₩5,130 | ₩5,040 | ₩5,130 | +1.58% | 13.9만 |
|---|
| 2026.02.02 | ₩5,090 | ₩5,140 | ₩4,955 | ₩5,000 | -1.77% | 26.2만 |
|---|
| 2026.01.30 | ₩5,160 | ₩5,190 | ₩5,060 | ₩5,090 | -1.36% | 21.6만 |
|---|
| 2026.01.29 | ₩5,190 | ₩5,270 | ₩4,990 | ₩5,150 | -0.77% | 41.2만 |
|---|
| 2026.01.28 | ₩5,090 | ₩5,140 | ₩5,070 | ₩5,140 | +0.98% | 19.4만 |
|---|
| 2026.01.27 | ₩5,110 | ₩5,160 | ₩4,995 | ₩5,070 | -0.78% | 13.4만 |
|---|
| 2026.01.26 | ₩5,030 | ₩5,130 | ₩5,030 | ₩5,110 | +1.59% | 13.5만 |
|---|
| 2026.01.23 | ₩4,995 | ₩5,070 | ₩4,995 | ₩5,050 | +1.10% | 11.3만 |
|---|
| 2026.01.22 | ₩4,980 | ₩5,060 | ₩4,950 | ₩5,030 | +1.00% | 11.7만 |
|---|
| 2026.01.21 | ₩5,010 | ₩5,020 | ₩4,880 | ₩4,925 | -1.70% | 19.5만 |
|---|
| 2026.01.20 | ₩4,990 | ₩5,240 | ₩4,970 | ₩5,020 | +0.60% | 23.2만 |
|---|
| 2026.01.19 | ₩5,020 | ₩5,050 | ₩4,945 | ₩4,990 | -0.60% | 16.8만 |
|---|
| 2026.01.16 | ₩5,040 | ₩5,110 | ₩4,995 | ₩5,020 | -0.40% | 15.8만 |
|---|
| 2026.01.15 | ₩5,050 | ₩5,070 | ₩5,000 | ₩5,040 | -0.20% | 9.4만 |
|---|
| 2026.01.14 | ₩5,030 | ₩5,070 | ₩4,970 | ₩5,050 | +0.40% | 13.2만 |
|---|
| 2026.01.13 | ₩5,080 | ₩5,100 | ₩5,000 | ₩5,020 | -1.18% | 15.5만 |
|---|
| 2026.01.12 | ₩5,120 | ₩5,170 | ₩5,050 | ₩5,100 | -0.39% | 14.4만 |
|---|
| 2026.01.09 | ₩5,190 | ₩5,450 | ₩5,080 | ₩5,120 | -1.35% | 66.2만 |
|---|
| 2026.01.08 | ₩5,080 | ₩5,170 | ₩5,030 | ₩5,110 | +0.59% | 19.7만 |
|---|
| 2026.01.07 | ₩5,240 | ₩5,550 | ₩4,900 | ₩5,100 | -2.67% | 92.3만 |
|---|
| 2026.01.06 | ₩5,350 | ₩5,370 | ₩5,210 | ₩5,220 | -2.43% | 38.1만 |
|---|
| 2026.01.05 | ₩5,660 | ₩5,970 | ₩5,380 | ₩5,460 | -3.53% | 165.8만 |
|---|
| 2026.01.02 | ₩5,570 | ₩5,790 | ₩5,330 | ₩5,650 | +1.44% | 194.4만 |
|---|
| 2025.12.30 | ₩5,150 | ₩5,240 | ₩5,120 | ₩5,200 | +0.97% | 23.4만 |
|---|
| 2025.12.29 | ₩5,090 | ₩5,260 | ₩5,080 | ₩5,180 | +1.77% | 14.6만 |
|---|
| 2025.12.26 | ₩5,160 | ₩5,210 | ₩5,100 | ₩5,110 | -0.97% | 12.3만 |
|---|
| 2025.12.24 | ₩5,170 | ₩5,220 | ₩5,120 | ₩5,180 | +0.19% | 10.4만 |
|---|
| 2025.12.23 | ₩5,230 | ₩5,340 | ₩5,140 | ₩5,150 | -1.53% | 14.2만 |
|---|
| 2025.12.22 | ₩5,160 | ₩5,300 | ₩5,120 | ₩5,260 | +1.94% | 16.3만 |
|---|
| 2025.12.19 | ₩5,080 | ₩5,170 | ₩5,060 | ₩5,160 | +1.57% | 9.6만 |
|---|
| 2025.12.18 | ₩5,060 | ₩5,140 | ₩5,010 | ₩5,110 | +0.99% | 17.3만 |
|---|
| 2025.12.17 | ₩5,180 | ₩5,250 | ₩5,100 | ₩5,130 | -0.97% | 13.8만 |
|---|
| 2025.12.16 | ₩5,230 | ₩5,270 | ₩5,110 | ₩5,130 | -1.91% | 17.8만 |
|---|
| 2025.12.15 | ₩5,260 | ₩5,300 | ₩5,200 | ₩5,220 | -0.76% | 18.7만 |
|---|
| 2025.12.12 | ₩5,280 | ₩5,330 | ₩5,200 | ₩5,310 | +0.57% | 16.8만 |
|---|
| 2025.12.11 | ₩5,240 | ₩5,430 | ₩5,160 | ₩5,280 | +0.76% | 36.3만 |
|---|
| 2025.12.10 | ₩5,210 | ₩5,310 | ₩5,150 | ₩5,190 | -0.38% | 18.9만 |
|---|
| 2025.12.09 | ₩5,300 | ₩5,580 | ₩5,190 | ₩5,220 | -1.51% | 58.8만 |
|---|
| 2025.12.08 | ₩5,280 | ₩5,360 | ₩5,240 | ₩5,300 | +0.38% | 29.7만 |
|---|
| 2025.12.05 | ₩5,370 | ₩5,380 | ₩5,210 | ₩5,280 | -1.68% | 32만 |
|---|
| 2025.12.04 | ₩5,480 | ₩5,490 | ₩5,270 | ₩5,370 | -2.01% | 42.1만 |
|---|
| 2025.12.03 | ₩5,520 | ₩5,690 | ₩5,450 | ₩5,470 | -0.91% | 59.3만 |
|---|
| 2025.12.02 | ₩5,560 | ₩5,640 | ₩5,350 | ₩5,470 | -1.62% | 61만 |
|---|
| 2025.12.01 | ₩5,480 | ₩5,800 | ₩5,460 | ₩5,550 | +1.28% | 127.9만 |
|---|
| 2025.11.28 | ₩5,290 | ₩5,440 | ₩5,250 | ₩5,420 | +2.46% | 60.6만 |
|---|
| 2025.11.27 | ₩5,610 | ₩5,685 | ₩5,270 | ₩5,300 | -5.53% | 111.8만 |
|---|
| 2025.11.26 | ₩5,940 | ₩6,240 | ₩5,510 | ₩5,610 | -5.56% | 173.9만 |
|---|
| 2025.11.25 | ₩6,010 | ₩6,240 | ₩5,680 | ₩5,790 | -3.66% | 207.4만 |
|---|
| 2025.11.24 | ₩6,070 | ₩6,530 | ₩5,920 | ₩6,140 | +1.15% | 725.3만 |
|---|
| 2025.11.21 | ₩6,570 | ₩6,960 | ₩6,070 | ₩6,100 | -7.15% | 645.9만 |
|---|
| 2025.11.20 | ₩6,280 | ₩6,730 | ₩6,080 | ₩6,370 | +1.43% | 776만 |
|---|
| 2025.11.19 | ₩6,180 | ₩7,580 | ₩6,140 | ₩6,340 | +2.59% | 2439.2만 |
|---|
| 2025.11.18 | ₩5,020 | ₩6,440 | ₩5,000 | ₩6,020 | +19.92% | 2317.7만 |
|---|
| 2025.11.17 | ₩5,100 | ₩5,580 | ₩4,870 | ₩5,020 | -1.57% | 149.5만 |
|---|
| 2025.11.14 | ₩5,060 | ₩5,060 | ₩4,900 | ₩4,920 | -2.77% | 5.2만 |
|---|
| 2025.11.13 | ₩5,010 | ₩5,120 | ₩4,975 | ₩5,070 | +1.20% | 7.6만 |
|---|
| 2025.11.12 | ₩4,895 | ₩5,030 | ₩4,895 | ₩5,010 | +2.35% | 5.2만 |
|---|
| 2025.11.11 | ₩4,965 | ₩5,010 | ₩4,890 | ₩4,910 | -1.11% | 5.1만 |
|---|
| 2025.11.10 | ₩4,970 | ₩4,970 | ₩4,805 | ₩4,965 | -0.10% | 8.8만 |
|---|
| 2025.11.07 | ₩4,855 | ₩4,960 | ₩4,800 | ₩4,850 | -0.10% | 9.2만 |
|---|
| 2025.11.06 | ₩4,920 | ₩4,985 | ₩4,780 | ₩4,905 | -0.30% | 10.7만 |
|---|
| 2025.11.05 | ₩4,970 | ₩4,970 | ₩4,780 | ₩4,920 | -1.01% | 17.6만 |
|---|
| 2025.11.04 | ₩5,210 | ₩5,240 | ₩4,975 | ₩4,985 | -4.32% | 22.9만 |
|---|
| 2025.11.03 | ₩5,550 | ₩5,670 | ₩5,100 | ₩5,150 | -7.21% | 50.4만 |
|---|
| 2025.10.31 | ₩5,560 | ₩5,640 | ₩5,200 | ₩5,550 | -0.18% | 33.4만 |
|---|
| 2025.10.30 | ₩5,420 | ₩6,040 | ₩5,360 | ₩5,710 | +5.35% | 210.8만 |
|---|
| 2025.10.29 | ₩5,480 | ₩5,500 | ₩5,310 | ₩5,330 | -2.74% | 11.2만 |
|---|
| 2025.10.28 | ₩5,400 | ₩5,540 | ₩5,360 | ₩5,480 | +1.48% | 9.9만 |
|---|
| 2025.10.27 | ₩5,340 | ₩5,480 | ₩5,340 | ₩5,410 | +1.31% | 11.2만 |
|---|
| 2025.10.24 | ₩5,360 | ₩5,390 | ₩5,320 | ₩5,330 | -0.56% | 8.2만 |
|---|
| 2025.10.23 | ₩5,400 | ₩5,450 | ₩5,330 | ₩5,350 | -0.93% | 5.6만 |
|---|
| 2025.10.22 | ₩5,450 | ₩5,450 | ₩5,300 | ₩5,440 | -0.18% | 10.5만 |
|---|
| 2025.10.21 | ₩5,450 | ₩5,580 | ₩5,410 | ₩5,450 | 0.00% | 9.1만 |
|---|
| 2025.10.20 | ₩5,380 | ₩5,530 | ₩5,380 | ₩5,510 | +2.42% | 8.3만 |
|---|
| 2025.10.17 | ₩5,480 | ₩5,540 | ₩5,370 | ₩5,380 | -1.82% | 13.8만 |
|---|
| 2025.10.16 | ₩5,510 | ₩5,560 | ₩5,410 | ₩5,480 | -0.54% | 9.4만 |
|---|
| 2025.10.15 | ₩5,400 | ₩5,580 | ₩5,330 | ₩5,510 | +2.04% | 13.4만 |
|---|
| 2025.10.14 | ₩5,510 | ₩5,590 | ₩5,220 | ₩5,400 | -2.00% | 21.8만 |
|---|
| 2025.10.13 | ₩5,490 | ₩5,750 | ₩5,490 | ₩5,510 | +0.36% | 18.1만 |
|---|
| 2025.10.10 | ₩5,810 | ₩5,850 | ₩5,520 | ₩5,630 | -3.10% | 29.3만 |
|---|