시장 데이터를 불러오는 중
전체 종목
앱토크롬 과거 주가
109960.KQ · KOSDAQ
주요 제품·사업: 모바일게임 퍼블리싱, 바이오의약품 연구개발업 및 판매, 생산설비 및 연구장비의 대여 및 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
109960.KQ · KOSDAQ
주요 제품·사업: 모바일게임 퍼블리싱, 바이오의약품 연구개발업 및 판매, 생산설비 및 연구장비의 대여 및 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,865 | ₩1,937 | ₩1,865 | ₩1,927 | +3.32% | 1.3천 |
| 2026.10.07 | ₩1,875 | ₩1,876 | ₩1,845 | ₩1,875 | 0.00% | 663 |
| 2026.10.06 | ₩1,867 | ₩1,913 | ₩1,865 | ₩1,867 | 0.00% | 995 |
| 2026.10.02 | ₩1,877 | ₩1,928 | ₩1,775 | ₩1,867 | -0.53% | 4.8천 |
| 2026.10.01 | ₩1,879 | ₩1,920 | ₩1,861 | ₩1,867 | -0.64% | 1.1천 |
| 2026.09.30 | ₩1,910 | ₩1,910 | ₩1,845 | ₩1,887 | -1.20% | 670 |
| 2026.09.29 | ₩1,898 | ₩1,898 | ₩1,839 | ₩1,864 | -1.79% | 660 |
| 2026.09.28 | ₩1,900 | ₩1,900 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,852 |
| ₩1,856 |
| -2.32% |
| 2.7천 |
| 2026.09.23 | ₩2,005 | ₩2,005 | ₩1,852 | ₩1,854 | -7.53% | 1.1천 |
|---|
| 2026.09.22 | ₩1,860 | ₩1,900 | ₩1,805 | ₩1,884 | +1.29% | 859 |
|---|
| 2026.09.21 | ₩1,810 | ₩1,872 | ₩1,810 | ₩1,855 | +2.49% | 3.5천 |
|---|
| 2026.09.18 | ₩1,819 | ₩1,840 | ₩1,801 | ₩1,826 | +0.38% | 1.2천 |
|---|
| 2026.09.17 | ₩1,887 | ₩1,887 | ₩1,811 | ₩1,815 | -3.82% | 4천 |
|---|
| 2026.09.16 | ₩1,829 | ₩1,840 | ₩1,814 | ₩1,833 | +0.22% | 3.2천 |
|---|
| 2026.09.15 | ₩1,862 | ₩1,870 | ₩1,823 | ₩1,826 | -1.93% | 2.8천 |
|---|
| 2026.09.14 | ₩1,986 | ₩1,986 | ₩1,807 | ₩1,888 | -4.93% | 8.4천 |
|---|
| 2026.09.11 | ₩1,844 | ₩1,909 | ₩1,825 | ₩1,902 | +3.15% | 7.5천 |
|---|
| 2026.09.10 | ₩1,877 | ₩1,877 | ₩1,830 | ₩1,854 | -1.23% | 6.7천 |
|---|
| 2026.09.09 | ₩1,905 | ₩1,905 | ₩1,871 | ₩1,899 | -0.31% | 1.5천 |
|---|
| 2026.09.08 | ₩1,868 | ₩1,930 | ₩1,865 | ₩1,903 | +1.87% | 2.9천 |
|---|
| 2026.09.07 | ₩1,843 | ₩1,893 | ₩1,838 | ₩1,867 | +1.30% | 5.6천 |
|---|
| 2026.09.04 | ₩1,810 | ₩1,870 | ₩1,810 | ₩1,858 | +2.65% | 3.7천 |
|---|
| 2026.09.03 | ₩1,810 | ₩1,814 | ₩1,717 | ₩1,807 | -0.17% | 7.5천 |
|---|
| 2026.09.02 | ₩1,848 | ₩1,951 | ₩1,800 | ₩1,806 | -2.27% | 1만 |
|---|
| 2026.09.01 | ₩1,860 | ₩1,870 | ₩1,821 | ₩1,853 | -0.38% | 3.9천 |
|---|
| 2026.08.31 | ₩1,900 | ₩1,900 | ₩1,854 | ₩1,860 | -2.11% | 6.2천 |
|---|
| 2026.08.28 | ₩1,860 | ₩1,891 | ₩1,830 | ₩1,875 | +0.81% | 5.6천 |
|---|
| 2026.08.27 | ₩1,903 | ₩1,907 | ₩1,820 | ₩1,875 | -1.47% | 5.1천 |
|---|
| 2026.08.26 | ₩1,856 | ₩1,934 | ₩1,773 | ₩1,919 | +3.39% | 5.1천 |
|---|
| 2026.08.25 | ₩1,908 | ₩1,915 | ₩1,800 | ₩1,853 | -2.88% | 8.7천 |
|---|
| 2026.08.24 | ₩1,976 | ₩1,976 | ₩1,867 | ₩1,908 | -3.44% | 7.7천 |
|---|
| 2026.08.21 | ₩1,920 | ₩2,365 | ₩1,908 | ₩1,925 | +0.26% | 2.5만 |
|---|
| 2026.08.20 | ₩1,857 | ₩1,999 | ₩1,857 | ₩1,920 | +3.39% | 9.8천 |
|---|
| 2026.08.19 | ₩1,766 | ₩1,890 | ₩1,705 | ₩1,855 | +5.04% | 2.2만 |
|---|
| 2026.08.18 | ₩1,730 | ₩1,850 | ₩1,710 | ₩1,766 | +2.08% | 9.5천 |
|---|
| 2026.08.14 | ₩1,725 | ₩1,725 | ₩1,692 | ₩1,705 | -1.16% | 1.5만 |
|---|
| 2026.08.13 | ₩1,652 | ₩1,700 | ₩1,620 | ₩1,692 | +2.42% | 3.3천 |
|---|
| 2026.08.12 | ₩1,687 | ₩1,693 | ₩1,678 | ₩1,691 | +0.24% | 2.7천 |
|---|
| 2026.08.11 | ₩1,699 | ₩1,740 | ₩1,687 | ₩1,701 | +0.12% | 6.4천 |
|---|
| 2026.08.10 | ₩1,695 | ₩1,697 | ₩1,652 | ₩1,685 | -0.59% | 3.9천 |
|---|
| 2026.08.07 | ₩1,690 | ₩1,690 | ₩1,643 | ₩1,674 | -0.95% | 676 |
|---|
| 2026.08.06 | ₩1,699 | ₩1,699 | ₩1,631 | ₩1,673 | -1.53% | 1.5천 |
|---|
| 2026.08.05 | ₩1,669 | ₩1,669 | ₩1,621 | ₩1,664 | -0.30% | 3.7천 |
|---|
| 2026.08.04 | ₩1,547 | ₩1,659 | ₩1,547 | ₩1,650 | +6.66% | 2.3만 |
|---|
| 2026.08.03 | ₩1,631 | ₩1,688 | ₩1,631 | ₩1,651 | +1.23% | 2.3천 |
|---|
| 2026.07.31 | ₩1,694 | ₩1,694 | ₩1,558 | ₩1,666 | -1.65% | 3.9천 |
|---|
| 2026.07.30 | ₩1,595 | ₩1,618 | ₩1,563 | ₩1,597 | +0.13% | 3.9천 |
|---|
| 2026.07.29 | ₩1,593 | ₩1,660 | ₩1,430 | ₩1,595 | +0.13% | 9.6천 |
|---|
| 2026.07.28 | ₩1,627 | ₩1,627 | ₩1,571 | ₩1,598 | -1.78% | 6.1천 |
|---|
| 2026.07.27 | ₩1,643 | ₩1,671 | ₩1,627 | ₩1,627 | -0.97% | 7.2천 |
|---|
| 2026.07.24 | ₩1,623 | ₩1,645 | ₩1,605 | ₩1,643 | +1.23% | 3천 |
|---|
| 2026.07.23 | ₩1,634 | ₩1,654 | ₩1,621 | ₩1,624 | -0.61% | 5.6천 |
|---|
| 2026.07.22 | ₩1,596 | ₩1,678 | ₩1,596 | ₩1,637 | +2.57% | 2.8만 |
|---|
| 2026.07.21 | ₩1,652 | ₩1,692 | ₩1,652 | ₩1,680 | +1.69% | 4.3천 |
|---|
| 2026.07.20 | ₩1,697 | ₩1,697 | ₩1,673 | ₩1,695 | -0.12% | 3.4천 |
|---|
| 2026.07.16 | ₩1,696 | ₩1,703 | ₩1,671 | ₩1,699 | +0.18% | 3.7천 |
|---|
| 2026.07.15 | ₩1,755 | ₩1,755 | ₩1,677 | ₩1,696 | -3.36% | 4.8천 |
|---|
| 2026.07.14 | ₩1,701 | ₩1,713 | ₩1,651 | ₩1,701 | 0.00% | 6만 |
|---|
| 2026.07.13 | ₩1,754 | ₩1,770 | ₩1,702 | ₩1,715 | -2.22% | 4.6천 |
|---|
| 2026.07.10 | ₩1,719 | ₩1,719 | ₩1,676 | ₩1,715 | -0.23% | 4천 |
|---|
| 2026.07.09 | ₩1,723 | ₩1,739 | ₩1,677 | ₩1,719 | -0.23% | 5.8천 |
|---|
| 2026.07.08 | ₩1,749 | ₩1,749 | ₩1,699 | ₩1,715 | -1.94% | 7.1천 |
|---|
| 2026.07.07 | ₩1,740 | ₩1,740 | ₩1,703 | ₩1,721 | -1.09% | 5.6천 |
|---|
| 2026.07.06 | ₩1,715 | ₩1,744 | ₩1,706 | ₩1,717 | +0.12% | 5.7천 |
|---|
| 2026.07.03 | ₩1,710 | ₩1,734 | ₩1,686 | ₩1,714 | +0.23% | 7.4천 |
|---|
| 2026.07.02 | ₩1,711 | ₩1,784 | ₩1,711 | ₩1,731 | +1.17% | 8.6천 |
|---|
| 2026.07.01 | ₩1,790 | ₩1,790 | ₩1,630 | ₩1,731 | -3.30% | 1.2만 |
|---|
| 2026.06.30 | ₩1,785 | ₩1,785 | ₩1,715 | ₩1,746 | -2.18% | 4.3천 |
|---|
| 2026.06.29 | ₩1,692 | ₩1,764 | ₩1,692 | ₩1,751 | +3.49% | 2.2만 |
|---|
| 2026.06.26 | ₩1,712 | ₩1,720 | ₩1,685 | ₩1,692 | -1.17% | 5.1천 |
|---|
| 2026.06.25 | ₩1,725 | ₩1,779 | ₩1,691 | ₩1,712 | -0.75% | 1.1만 |
|---|
| 2026.06.24 | ₩1,723 | ₩1,766 | ₩1,700 | ₩1,725 | +0.12% | 1만 |
|---|
| 2026.06.23 | ₩1,790 | ₩1,790 | ₩1,695 | ₩1,723 | -3.74% | 1만 |
|---|
| 2026.06.22 | ₩1,795 | ₩1,804 | ₩1,753 | ₩1,790 | -0.28% | 9.8천 |
|---|
| 2026.06.19 | ₩1,824 | ₩1,832 | ₩1,775 | ₩1,810 | -0.77% | 8.4천 |
|---|
| 2026.06.18 | ₩1,838 | ₩1,841 | ₩1,816 | ₩1,839 | +0.05% | 5.1천 |
|---|
| 2026.06.17 | ₩1,928 | ₩1,928 | ₩1,818 | ₩1,838 | -4.67% | 1만 |
|---|
| 2026.06.16 | ₩1,877 | ₩1,884 | ₩1,840 | ₩1,845 | -1.70% | 2.3만 |
|---|
| 2026.06.15 | ₩1,857 | ₩1,892 | ₩1,857 | ₩1,877 | +1.08% | 7.4천 |
|---|
| 2026.06.12 | ₩1,824 | ₩1,933 | ₩1,805 | ₩1,839 | +0.82% | 1.3만 |
|---|
| 2026.06.11 | ₩1,835 | ₩1,835 | ₩1,700 | ₩1,805 | -1.63% | 6천 |
|---|
| 2026.06.10 | ₩1,828 | ₩1,840 | ₩1,816 | ₩1,835 | +0.38% | 151 |
|---|
| 2026.06.09 | ₩1,808 | ₩1,875 | ₩1,808 | ₩1,828 | +1.11% | 2.2만 |
|---|
| 2026.06.08 | ₩1,900 | ₩1,992 | ₩1,793 | ₩1,825 | -3.95% | 2.4만 |
|---|
| 2026.06.05 | ₩2,160 | ₩2,170 | ₩1,925 | ₩1,993 | -7.73% | 8.2만 |
|---|
| 2026.06.04 | ₩2,185 | ₩2,190 | ₩2,085 | ₩2,160 | -1.14% | 2.2만 |
|---|
| 2026.06.02 | ₩2,300 | ₩2,490 | ₩2,000 | ₩2,180 | -5.22% | 5.2만 |
|---|
| 2026.06.01 | ₩2,950 | ₩2,950 | ₩2,300 | ₩2,300 | -22.03% | 6.2만 |
|---|
| 2026.05.29 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.28 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.27 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.26 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩3,060 | ₩3,060 | ₩3,060 | ₩3,060 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩3,260 | ₩3,260 | ₩3,060 | ₩3,060 | -6.13% | 5.7만 |
|---|
| 2026.04.29 | ₩3,860 | ₩3,860 | ₩3,200 | ₩3,240 | -16.06% | 9.1만 |
|---|
| 2026.04.28 | ₩3,260 | ₩3,780 | ₩3,260 | ₩3,560 | +9.20% | 25.9만 |
|---|
| 2026.04.27 | ₩3,300 | ₩3,320 | ₩3,220 | ₩3,220 | -2.42% | 1.2만 |
|---|
| 2026.04.24 | ₩3,360 | ₩3,380 | ₩3,240 | ₩3,300 | -1.79% | 2.6만 |
|---|
| 2026.04.23 | ₩3,280 | ₩3,340 | ₩3,180 | ₩3,320 | +1.22% | 2.9만 |
|---|
| 2026.04.22 | ₩3,400 | ₩3,580 | ₩3,200 | ₩3,260 | -4.12% | 5.7만 |
|---|
| 2026.04.21 | ₩3,480 | ₩3,520 | ₩3,380 | ₩3,400 | -2.30% | 3.2만 |
|---|
| 2026.04.20 | ₩3,500 | ₩3,560 | ₩3,360 | ₩3,460 | -1.14% | 3.1만 |
|---|
| 2026.04.17 | ₩3,600 | ₩3,600 | ₩3,520 | ₩3,540 | -1.67% | 2.9만 |
|---|
| 2026.04.16 | ₩3,660 | ₩3,700 | ₩3,500 | ₩3,580 | -2.19% | 3.1만 |
|---|
| 2026.04.15 | ₩3,560 | ₩3,880 | ₩3,560 | ₩3,620 | +1.69% | 4.7만 |
|---|
| 2026.04.14 | ₩3,540 | ₩4,140 | ₩3,540 | ₩3,540 | 0.00% | 21.1만 |
|---|
| 2026.04.13 | ₩3,460 | ₩3,540 | ₩3,420 | ₩3,540 | +2.31% | 1.6만 |
|---|
| 2026.04.10 | ₩3,460 | ₩3,540 | ₩3,360 | ₩3,520 | +1.73% | 1.6만 |
|---|
| 2026.04.09 | ₩3,320 | ₩3,500 | ₩3,300 | ₩3,460 | +4.22% | 3.8만 |
|---|
| 2026.04.08 | ₩3,260 | ₩3,380 | ₩3,240 | ₩3,300 | +1.23% | 1.3만 |
|---|
| 2026.04.07 | ₩3,320 | ₩3,380 | ₩3,160 | ₩3,200 | -3.61% | 3만 |
|---|
| 2026.04.06 | ₩3,480 | ₩3,560 | ₩3,300 | ₩3,340 | -4.02% | 1.7만 |
|---|
| 2026.04.03 | ₩3,560 | ₩3,680 | ₩3,420 | ₩3,420 | -3.93% | 4.8만 |
|---|
| 2026.04.02 | ₩3,300 | ₩3,900 | ₩3,300 | ₩3,560 | +7.88% | 17.4만 |
|---|
| 2026.04.01 | ₩3,280 | ₩3,380 | ₩3,260 | ₩3,280 | 0.00% | 1.9만 |
|---|
| 2026.03.31 | ₩3,340 | ₩3,380 | ₩3,240 | ₩3,280 | -1.80% | 1.8만 |
|---|
| 2026.03.30 | ₩3,360 | ₩3,500 | ₩3,260 | ₩3,380 | +0.60% | 3.4만 |
|---|
| 2026.03.27 | ₩3,420 | ₩3,500 | ₩3,300 | ₩3,380 | -1.17% | 2.5만 |
|---|
| 2026.03.26 | ₩3,340 | ₩3,440 | ₩3,300 | ₩3,420 | +2.40% | 3.4만 |
|---|
| 2026.03.25 | ₩3,400 | ₩3,400 | ₩3,260 | ₩3,280 | -3.53% | 2.3만 |
|---|
| 2026.03.24 | ₩3,420 | ₩3,720 | ₩3,300 | ₩3,320 | -2.92% | 9만 |
|---|
| 2026.03.23 | ₩3,480 | ₩3,540 | ₩3,300 | ₩3,360 | -3.45% | 4.9만 |
|---|
| 2026.03.20 | ₩3,160 | ₩3,900 | ₩3,140 | ₩3,480 | +10.13% | 28.3만 |
|---|
| 2026.03.19 | ₩3,120 | ₩3,180 | ₩3,120 | ₩3,160 | +1.28% | 3.3만 |
|---|
| 2026.03.18 | ₩3,180 | ₩3,200 | ₩3,100 | ₩3,160 | -0.63% | 2.6만 |
|---|
| 2026.03.17 | ₩3,200 | ₩3,220 | ₩3,140 | ₩3,180 | -0.63% | 1.4만 |
|---|
| 2026.03.16 | ₩3,160 | ₩3,260 | ₩3,100 | ₩3,200 | +1.27% | 2만 |
|---|
| 2026.03.13 | ₩3,160 | ₩3,220 | ₩3,100 | ₩3,220 | +1.90% | 1.6만 |
|---|
| 2026.03.12 | ₩3,180 | ₩3,240 | ₩3,140 | ₩3,180 | 0.00% | 8.6천 |
|---|
| 2026.03.11 | ₩3,140 | ₩3,260 | ₩3,120 | ₩3,180 | +1.27% | 2.5만 |
|---|
| 2026.03.10 | ₩3,200 | ₩3,280 | ₩3,140 | ₩3,200 | 0.00% | 1.4만 |
|---|
| 2026.03.09 | ₩3,380 | ₩3,380 | ₩3,060 | ₩3,160 | -6.51% | 2만 |
|---|
| 2026.03.06 | ₩3,200 | ₩3,340 | ₩3,160 | ₩3,280 | +2.50% | 3.1만 |
|---|
| 2026.03.05 | ₩3,000 | ₩3,240 | ₩3,000 | ₩3,160 | +5.33% | 3.1만 |
|---|
| 2026.03.04 | ₩3,260 | ₩3,260 | ₩2,940 | ₩3,000 | -7.98% | 4만 |
|---|
| 2026.03.03 | ₩3,400 | ₩3,400 | ₩3,240 | ₩3,300 | -2.94% | 4만 |
|---|
| 2026.02.27 | ₩3,620 | ₩3,640 | ₩3,340 | ₩3,440 | -4.97% | 5만 |
|---|
| 2026.02.26 | ₩3,640 | ₩3,900 | ₩3,460 | ₩3,660 | +0.55% | 7.7만 |
|---|
| 2026.02.25 | ₩4,000 | ₩4,000 | ₩3,580 | ₩3,600 | -10.00% | 9.1만 |
|---|
| 2026.02.24 | ₩3,720 | ₩4,300 | ₩3,340 | ₩3,960 | +6.45% | 41.6만 |
|---|
| 2026.02.23 | ₩3,840 | ₩3,900 | ₩3,680 | ₩3,860 | +0.52% | 3.3만 |
|---|
| 2026.02.20 | ₩3,740 | ₩4,120 | ₩3,620 | ₩3,840 | +2.67% | 8.3만 |
|---|
| 2026.02.19 | ₩4,000 | ₩4,040 | ₩3,600 | ₩3,740 | -6.50% | 9.1만 |
|---|
| 2026.02.13 | ₩4,540 | ₩4,560 | ₩3,700 | ₩4,020 | -11.45% | 13.8만 |
|---|
| 2026.02.12 | ₩4,640 | ₩4,680 | ₩4,560 | ₩4,580 | -1.29% | 2.9만 |
|---|
| 2026.02.11 | ₩4,660 | ₩4,720 | ₩4,600 | ₩4,620 | -0.86% | 3.5만 |
|---|
| 2026.02.10 | ₩4,800 | ₩4,840 | ₩4,640 | ₩4,740 | -1.25% | 6.8만 |
|---|
| 2026.02.09 | ₩4,800 | ₩4,860 | ₩4,760 | ₩4,800 | 0.00% | 1.1만 |
|---|
| 2026.02.06 | ₩4,880 | ₩4,880 | ₩4,620 | ₩4,800 | -1.64% | 2.9만 |
|---|
| 2026.02.05 | ₩4,860 | ₩4,920 | ₩4,820 | ₩4,880 | +0.41% | 2.3만 |
|---|
| 2026.02.04 | ₩4,900 | ₩4,920 | ₩4,800 | ₩4,900 | 0.00% | 2만 |
|---|
| 2026.02.03 | ₩4,940 | ₩4,980 | ₩4,820 | ₩4,900 | -0.81% | 2만 |
|---|
| 2026.02.02 | ₩4,980 | ₩4,980 | ₩4,860 | ₩4,940 | -0.80% | 9.9천 |
|---|
| 2026.01.30 | ₩5,120 | ₩5,120 | ₩4,900 | ₩4,960 | -3.13% | 1.8만 |
|---|
| 2026.01.29 | ₩5,060 | ₩5,160 | ₩4,980 | ₩5,080 | +0.40% | 2만 |
|---|
| 2026.01.28 | ₩5,220 | ₩5,260 | ₩5,040 | ₩5,100 | -2.30% | 1.2만 |
|---|
| 2026.01.27 | ₩5,060 | ₩5,180 | ₩5,020 | ₩5,180 | +2.37% | 9.7천 |
|---|
| 2026.01.26 | ₩4,900 | ₩5,080 | ₩4,880 | ₩5,060 | +3.27% | 7.7천 |
|---|
| 2026.01.23 | ₩4,820 | ₩4,980 | ₩4,760 | ₩4,900 | +1.66% | 1만 |
|---|
| 2026.01.22 | ₩4,800 | ₩4,900 | ₩4,780 | ₩4,800 | 0.00% | 1.4만 |
|---|
| 2026.01.21 | ₩5,080 | ₩5,080 | ₩4,740 | ₩4,800 | -5.51% | 2.9만 |
|---|
| 2026.01.20 | ₩4,880 | ₩5,400 | ₩4,840 | ₩5,100 | +4.51% | 5.7만 |
|---|
| 2026.01.19 | ₩4,980 | ₩4,980 | ₩4,820 | ₩4,880 | -2.01% | 1.8만 |
|---|
| 2026.01.16 | ₩5,020 | ₩5,040 | ₩4,920 | ₩4,980 | -0.80% | 9.5천 |
|---|
| 2026.01.15 | ₩5,100 | ₩5,120 | ₩4,940 | ₩5,020 | -1.57% | 1.2만 |
|---|
| 2026.01.14 | ₩5,160 | ₩5,180 | ₩5,020 | ₩5,100 | -1.16% | 1.2만 |
|---|
| 2026.01.13 | ₩5,360 | ₩5,360 | ₩5,100 | ₩5,160 | -3.73% | 1.4만 |
|---|
| 2026.01.12 | ₩5,280 | ₩5,360 | ₩5,220 | ₩5,280 | 0.00% | 1.6만 |
|---|
| 2026.01.09 | ₩5,200 | ₩5,260 | ₩5,140 | ₩5,220 | +0.38% | 6.3천 |
|---|
| 2026.01.08 | ₩5,220 | ₩5,360 | ₩5,140 | ₩5,200 | -0.38% | 7.1천 |
|---|
| 2026.01.07 | ₩5,220 | ₩5,300 | ₩5,120 | ₩5,220 | 0.00% | 1.2만 |
|---|
| 2026.01.06 | ₩5,160 | ₩5,300 | ₩5,140 | ₩5,220 | +1.16% | 9.1천 |
|---|
| 2026.01.05 | ₩5,020 | ₩5,260 | ₩5,020 | ₩5,160 | +2.79% | 1.5만 |
|---|
| 2026.01.02 | ₩5,040 | ₩5,100 | ₩4,980 | ₩5,040 | 0.00% | 1.2만 |
|---|
| 2025.12.30 | ₩5,120 | ₩5,220 | ₩5,000 | ₩5,000 | -2.34% | 2.1만 |
|---|
| 2025.12.29 | ₩5,080 | ₩5,200 | ₩5,040 | ₩5,120 | +0.79% | 1만 |
|---|
| 2025.12.26 | ₩5,240 | ₩5,320 | ₩5,040 | ₩5,080 | -3.05% | 9.7천 |
|---|
| 2025.12.24 | ₩5,200 | ₩5,320 | ₩5,120 | ₩5,180 | -0.38% | 5.8천 |
|---|
| 2025.12.23 | ₩5,460 | ₩5,460 | ₩5,180 | ₩5,200 | -4.76% | 1.3만 |
|---|
| 2025.12.22 | ₩5,440 | ₩5,620 | ₩5,300 | ₩5,320 | -2.21% | 1.5만 |
|---|
| 2025.12.19 | ₩5,560 | ₩5,560 | ₩5,380 | ₩5,460 | -1.80% | 4.8천 |
|---|
| 2025.12.18 | ₩5,540 | ₩5,580 | ₩5,440 | ₩5,500 | -0.72% | 5.6천 |
|---|
| 2025.12.17 | ₩5,660 | ₩5,660 | ₩5,500 | ₩5,540 | -2.12% | 3.5천 |
|---|
| 2025.12.16 | ₩5,540 | ₩5,660 | ₩5,460 | ₩5,560 | +0.36% | 1.8만 |
|---|
| 2025.12.15 | ₩5,700 | ₩5,740 | ₩5,480 | ₩5,600 | -1.75% | 1.5만 |
|---|
| 2025.12.12 | ₩5,740 | ₩5,840 | ₩5,540 | ₩5,760 | +0.35% | 1.7만 |
|---|
| 2025.12.11 | ₩5,940 | ₩5,940 | ₩5,600 | ₩5,740 | -3.37% | 2.3만 |
|---|
| 2025.12.10 | ₩5,520 | ₩5,880 | ₩5,520 | ₩5,800 | +5.07% | 2.8만 |
|---|
| 2025.12.09 | ₩5,440 | ₩5,680 | ₩5,420 | ₩5,600 | +2.94% | 1.7만 |
|---|
| 2025.12.08 | ₩5,400 | ₩5,560 | ₩5,360 | ₩5,420 | +0.37% | 2.7만 |
|---|
| 2025.12.05 | ₩5,340 | ₩5,480 | ₩5,320 | ₩5,400 | +1.12% | 3만 |
|---|
| 2025.12.04 | ₩5,380 | ₩5,420 | ₩5,260 | ₩5,340 | -0.74% | 4.6만 |
|---|
| 2025.12.03 | ₩5,600 | ₩5,680 | ₩5,320 | ₩5,380 | -3.93% | 5.9만 |
|---|
| 2025.12.02 | ₩5,540 | ₩5,900 | ₩5,360 | ₩5,660 | +2.17% | 3.1만 |
|---|
| 2025.12.01 | ₩5,420 | ₩5,580 | ₩5,400 | ₩5,540 | +2.21% | 9.2천 |
|---|
| 2025.11.28 | ₩5,400 | ₩5,540 | ₩5,300 | ₩5,480 | +1.48% | 8.8천 |
|---|
| 2025.11.27 | ₩5,300 | ₩5,480 | ₩5,280 | ₩5,360 | +1.13% | 1.4만 |
|---|
| 2025.11.26 | ₩5,340 | ₩5,400 | ₩5,200 | ₩5,240 | -1.87% | 1.2만 |
|---|
| 2025.11.25 | ₩5,220 | ₩5,500 | ₩5,180 | ₩5,240 | +0.38% | 9.5천 |
|---|
| 2025.11.24 | ₩5,380 | ₩5,420 | ₩5,160 | ₩5,220 | -2.97% | 3만 |
|---|
| 2025.11.21 | ₩5,500 | ₩5,500 | ₩5,320 | ₩5,380 | -2.18% | 9.2천 |
|---|
| 2025.11.20 | ₩5,500 | ₩5,600 | ₩5,420 | ₩5,500 | 0.00% | 7.4천 |
|---|
| 2025.11.19 | ₩5,500 | ₩5,540 | ₩5,300 | ₩5,480 | -0.36% | 1.2만 |
|---|
| 2025.11.18 | ₩5,540 | ₩5,720 | ₩5,420 | ₩5,500 | -0.72% | 1.3만 |
|---|
| 2025.11.17 | ₩5,560 | ₩5,640 | ₩5,480 | ₩5,540 | -0.36% | 1.3만 |
|---|
| 2025.11.14 | ₩5,700 | ₩5,820 | ₩5,500 | ₩5,560 | -2.46% | 2만 |
|---|
| 2025.11.13 | ₩5,640 | ₩6,100 | ₩5,600 | ₩5,800 | +2.84% | 3.5만 |
|---|
| 2025.11.12 | ₩5,680 | ₩5,880 | ₩5,580 | ₩5,680 | 0.00% | 1.2만 |
|---|
| 2025.11.11 | ₩5,680 | ₩5,820 | ₩5,560 | ₩5,620 | -1.06% | 1만 |
|---|
| 2025.11.10 | ₩5,380 | ₩6,160 | ₩5,380 | ₩5,680 | +5.58% | 4.2만 |
|---|
| 2025.11.07 | ₩5,660 | ₩5,700 | ₩5,380 | ₩5,420 | -4.24% | 1.8만 |
|---|
| 2025.11.06 | ₩5,720 | ₩5,940 | ₩5,560 | ₩5,660 | -1.05% | 2.4만 |
|---|
| 2025.11.05 | ₩5,600 | ₩5,720 | ₩5,480 | ₩5,720 | +2.14% | 2.4만 |
|---|
| 2025.11.04 | ₩5,480 | ₩5,640 | ₩5,360 | ₩5,600 | +2.19% | 3만 |
|---|
| 2025.11.03 | ₩5,540 | ₩5,660 | ₩5,180 | ₩5,540 | 0.00% | 3.2만 |
|---|
| 2025.10.31 | ₩5,560 | ₩5,720 | ₩5,500 | ₩5,540 | -0.36% | 2.4만 |
|---|
| 2025.10.30 | ₩6,000 | ₩6,000 | ₩5,580 | ₩5,580 | -7.00% | 4.8만 |
|---|
| 2025.10.29 | ₩6,100 | ₩6,240 | ₩5,960 | ₩6,020 | -1.31% | 3만 |
|---|
| 2025.10.28 | ₩6,000 | ₩6,520 | ₩5,940 | ₩6,120 | +2.00% | 4.1만 |
|---|
| 2025.10.27 | ₩6,000 | ₩6,100 | ₩5,960 | ₩6,000 | 0.00% | 1.6만 |
|---|
| 2025.10.24 | ₩6,240 | ₩6,260 | ₩6,000 | ₩6,040 | -3.21% | 3만 |
|---|
| 2025.10.23 | ₩6,340 | ₩6,480 | ₩6,160 | ₩6,180 | -2.52% | 1.5만 |
|---|
| 2025.10.22 | ₩6,260 | ₩6,340 | ₩5,940 | ₩6,280 | +0.32% | 3.2만 |
|---|
| 2025.10.21 | ₩6,120 | ₩6,600 | ₩6,120 | ₩6,200 | +1.31% | 3만 |
|---|
| 2025.10.20 | ₩6,100 | ₩6,180 | ₩6,000 | ₩6,120 | +0.33% | 1.7만 |
|---|
| 2025.10.17 | ₩6,200 | ₩6,220 | ₩5,980 | ₩6,100 | -1.61% | 5.1만 |
|---|
| 2025.10.16 | ₩6,600 | ₩6,600 | ₩6,160 | ₩6,220 | -5.76% | 3.6만 |
|---|
| 2025.10.15 | ₩6,320 | ₩6,600 | ₩6,320 | ₩6,500 | +2.85% | 2.7만 |
|---|
| 2025.10.14 | ₩6,260 | ₩6,600 | ₩6,200 | ₩6,340 | +1.28% | 4.2만 |
|---|
| 2025.10.13 | ₩6,320 | ₩6,440 | ₩6,100 | ₩6,340 | +0.32% | 3.1만 |
|---|
| 2025.10.10 | ₩6,460 | ₩6,480 | ₩6,240 | ₩6,340 | -1.86% | 3.1만 |
|---|