시장 데이터를 불러오는 중
전체 종목
위메이드 과거 주가
112040.KQ · KOSDAQ
주요 제품·사업: 미르의전설2, 미르4
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
112040.KQ · KOSDAQ
주요 제품·사업: 미르의전설2, 미르4
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩15,680 | ₩15,800 | ₩15,360 | ₩15,500 | -1.15% | 20.3만 |
| 2026.10.07 | ₩15,650 | ₩16,140 | ₩15,580 | ₩15,850 | +1.28% | 20.2만 |
| 2026.10.06 | ₩15,600 | ₩15,900 | ₩15,560 | ₩15,640 | +0.26% | 8.4만 |
| 2026.10.02 | ₩15,730 | ₩15,850 | ₩15,460 | ₩15,600 | -0.83% | 6.5만 |
| 2026.10.01 | ₩15,000 | ₩15,740 | ₩14,930 | ₩15,730 | +4.87% | 19.2만 |
| 2026.09.30 | ₩15,180 | ₩15,330 | ₩14,850 | ₩14,850 | -2.17% | 14.3만 |
| 2026.09.29 | ₩15,470 | ₩15,500 | ₩15,060 | ₩15,220 | -1.62% | 9.9만 |
| 2026.09.28 | ₩15,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩15,120 |
| ₩15,520 |
| +2.37% |
| 13.4만 |
| 2026.09.23 | ₩15,090 | ₩15,290 | ₩15,010 | ₩15,190 | +0.66% | 6.4만 |
|---|
| 2026.09.22 | ₩15,160 | ₩15,290 | ₩14,970 | ₩14,970 | -1.25% | 8.4만 |
|---|
| 2026.09.21 | ₩15,130 | ₩15,340 | ₩14,990 | ₩15,200 | +0.46% | 8.8만 |
|---|
| 2026.09.18 | ₩15,390 | ₩15,550 | ₩14,910 | ₩14,930 | -2.99% | 17만 |
|---|
| 2026.09.17 | ₩15,060 | ₩15,550 | ₩14,800 | ₩15,320 | +1.73% | 18.4만 |
|---|
| 2026.09.16 | ₩15,720 | ₩15,820 | ₩15,050 | ₩15,050 | -4.26% | 20.7만 |
|---|
| 2026.09.15 | ₩16,080 | ₩16,540 | ₩15,820 | ₩15,900 | -1.12% | 30.8만 |
|---|
| 2026.09.14 | ₩16,380 | ₩17,020 | ₩15,740 | ₩16,600 | +1.34% | 140.4만 |
|---|
| 2026.09.11 | ₩15,120 | ₩15,740 | ₩15,120 | ₩15,650 | +3.51% | 9.9만 |
|---|
| 2026.09.10 | ₩14,890 | ₩15,570 | ₩14,800 | ₩15,570 | +4.57% | 19.4만 |
|---|
| 2026.09.09 | ₩15,050 | ₩15,200 | ₩14,930 | ₩15,020 | -0.20% | 8만 |
|---|
| 2026.09.08 | ₩15,100 | ₩15,280 | ₩15,060 | ₩15,060 | -0.26% | 6.9만 |
|---|
| 2026.09.07 | ₩15,120 | ₩15,260 | ₩15,010 | ₩15,200 | +0.53% | 4.8만 |
|---|
| 2026.09.04 | ₩14,740 | ₩15,220 | ₩14,730 | ₩15,120 | +2.58% | 12.6만 |
|---|
| 2026.09.03 | ₩15,050 | ₩15,100 | ₩14,410 | ₩14,510 | -3.59% | 11.8만 |
|---|
| 2026.09.02 | ₩15,150 | ₩15,330 | ₩14,860 | ₩14,860 | -1.91% | 10.5만 |
|---|
| 2026.09.01 | ₩14,970 | ₩15,740 | ₩14,970 | ₩15,430 | +3.07% | 16.8만 |
|---|
| 2026.08.31 | ₩14,930 | ₩15,240 | ₩14,670 | ₩15,100 | +1.14% | 71.2만 |
|---|
| 2026.08.28 | ₩15,100 | ₩15,400 | ₩14,920 | ₩15,050 | -0.33% | 10.8만 |
|---|
| 2026.08.27 | ₩15,370 | ₩15,530 | ₩15,020 | ₩15,150 | -1.43% | 15.1만 |
|---|
| 2026.08.26 | ₩15,530 | ₩15,690 | ₩15,070 | ₩15,150 | -2.45% | 14.7만 |
|---|
| 2026.08.25 | ₩15,370 | ₩15,580 | ₩14,940 | ₩15,550 | +1.17% | 11.8만 |
|---|
| 2026.08.24 | ₩15,230 | ₩15,620 | ₩15,230 | ₩15,560 | +2.17% | 9.5만 |
|---|
| 2026.08.21 | ₩15,930 | ₩16,050 | ₩15,310 | ₩15,380 | -3.45% | 10.2만 |
|---|
| 2026.08.20 | ₩16,110 | ₩16,300 | ₩15,900 | ₩16,090 | -0.12% | 14.8만 |
|---|
| 2026.08.19 | ₩16,270 | ₩16,540 | ₩15,460 | ₩16,010 | -1.60% | 40.3만 |
|---|
| 2026.08.18 | ₩16,990 | ₩17,000 | ₩15,750 | ₩15,900 | -6.42% | 18.5만 |
|---|
| 2026.08.14 | ₩18,100 | ₩18,290 | ₩17,030 | ₩17,180 | -5.08% | 17.8만 |
|---|
| 2026.08.13 | ₩17,160 | ₩17,830 | ₩16,800 | ₩17,830 | +3.90% | 35.4만 |
|---|
| 2026.08.12 | ₩18,430 | ₩18,440 | ₩17,500 | ₩17,590 | -4.56% | 31만 |
|---|
| 2026.08.11 | ₩20,600 | ₩20,600 | ₩18,300 | ₩19,010 | -7.72% | 96만 |
|---|
| 2026.08.10 | ₩16,400 | ₩16,960 | ₩16,360 | ₩16,760 | +2.20% | 11.3만 |
|---|
| 2026.08.07 | ₩15,950 | ₩16,470 | ₩15,820 | ₩16,370 | +2.63% | 13.8만 |
|---|
| 2026.08.06 | ₩15,860 | ₩16,220 | ₩15,550 | ₩16,070 | +1.32% | 10.4만 |
|---|
| 2026.08.05 | ₩16,650 | ₩16,860 | ₩15,690 | ₩15,810 | -5.05% | 15.6만 |
|---|
| 2026.08.04 | ₩16,000 | ₩16,730 | ₩16,000 | ₩16,380 | +2.38% | 22.2만 |
|---|
| 2026.08.03 | ₩15,510 | ₩16,780 | ₩15,250 | ₩15,650 | +0.90% | 25.3만 |
|---|
| 2026.07.31 | ₩14,500 | ₩17,000 | ₩14,500 | ₩15,990 | +10.28% | 26.2만 |
|---|
| 2026.07.30 | ₩12,570 | ₩14,980 | ₩12,570 | ₩14,210 | +13.05% | 28.4만 |
|---|
| 2026.07.29 | ₩14,750 | ₩15,110 | ₩13,600 | ₩14,160 | -4.00% | 30.9만 |
|---|
| 2026.07.28 | ₩15,250 | ₩15,440 | ₩14,360 | ₩14,870 | -2.49% | 12.3만 |
|---|
| 2026.07.27 | ₩15,950 | ₩16,190 | ₩15,560 | ₩15,610 | -2.13% | 13.2만 |
|---|
| 2026.07.24 | ₩16,010 | ₩16,270 | ₩15,600 | ₩15,710 | -1.87% | 10.2만 |
|---|
| 2026.07.23 | ₩15,250 | ₩16,260 | ₩15,230 | ₩16,230 | +6.43% | 13.8만 |
|---|
| 2026.07.22 | ₩15,510 | ₩15,970 | ₩15,160 | ₩15,160 | -2.26% | 14.2만 |
|---|
| 2026.07.21 | ₩15,480 | ₩15,880 | ₩15,110 | ₩15,390 | -0.58% | 15.3만 |
|---|
| 2026.07.20 | ₩16,100 | ₩16,460 | ₩15,480 | ₩15,480 | -3.85% | 12.8만 |
|---|
| 2026.07.16 | ₩16,860 | ₩16,990 | ₩16,400 | ₩16,640 | -1.30% | 11.4만 |
|---|
| 2026.07.15 | ₩17,090 | ₩17,580 | ₩16,720 | ₩17,050 | -0.23% | 17만 |
|---|
| 2026.07.14 | ₩17,640 | ₩17,650 | ₩16,430 | ₩16,980 | -3.74% | 21.7만 |
|---|
| 2026.07.13 | ₩18,850 | ₩19,340 | ₩17,520 | ₩17,670 | -6.26% | 21.3만 |
|---|
| 2026.07.10 | ₩18,180 | ₩19,680 | ₩18,030 | ₩18,830 | +3.58% | 28.8만 |
|---|
| 2026.07.09 | ₩17,400 | ₩18,380 | ₩17,090 | ₩18,380 | +5.63% | 34.4만 |
|---|
| 2026.07.08 | ₩18,200 | ₩18,270 | ₩17,230 | ₩17,510 | -3.79% | 22.1만 |
|---|
| 2026.07.07 | ₩19,760 | ₩20,150 | ₩18,150 | ₩18,670 | -5.52% | 37.4만 |
|---|
| 2026.07.06 | ₩21,200 | ₩21,200 | ₩19,340 | ₩19,800 | -6.60% | 42.7만 |
|---|
| 2026.07.03 | ₩20,850 | ₩21,300 | ₩18,720 | ₩19,180 | -8.01% | 56.5만 |
|---|
| 2026.07.02 | ₩28,150 | ₩28,600 | ₩21,250 | ₩22,100 | -21.49% | 196.2만 |
|---|
| 2026.07.01 | ₩25,100 | ₩25,100 | ₩25,100 | ₩25,100 | 0.00% | 7.7만 |
|---|
| 2026.06.30 | ₩17,400 | ₩19,450 | ₩17,400 | ₩19,330 | +11.09% | 31.7만 |
|---|
| 2026.06.29 | ₩14,020 | ₩17,490 | ₩14,020 | ₩17,260 | +23.11% | 27.5만 |
|---|
| 2026.06.26 | ₩15,050 | ₩15,240 | ₩14,540 | ₩14,670 | -2.52% | 21.1만 |
|---|
| 2026.06.25 | ₩15,170 | ₩15,630 | ₩15,150 | ₩15,170 | 0.00% | 15.4만 |
|---|
| 2026.06.24 | ₩15,400 | ₩15,740 | ₩15,080 | ₩15,320 | -0.52% | 14.6만 |
|---|
| 2026.06.23 | ₩15,850 | ₩16,260 | ₩15,370 | ₩15,410 | -2.78% | 17만 |
|---|
| 2026.06.22 | ₩16,780 | ₩17,020 | ₩16,150 | ₩16,300 | -2.86% | 12.5만 |
|---|
| 2026.06.19 | ₩17,910 | ₩17,950 | ₩16,540 | ₩16,900 | -5.64% | 15.1만 |
|---|
| 2026.06.18 | ₩17,920 | ₩18,190 | ₩17,310 | ₩17,430 | -2.73% | 9.3만 |
|---|
| 2026.06.17 | ₩18,050 | ₩18,520 | ₩17,720 | ₩18,160 | +0.61% | 9.9만 |
|---|
| 2026.06.16 | ₩18,950 | ₩19,250 | ₩17,940 | ₩18,020 | -4.91% | 15.6만 |
|---|
| 2026.06.15 | ₩18,150 | ₩18,570 | ₩17,810 | ₩18,140 | -0.06% | 10.1만 |
|---|
| 2026.06.12 | ₩18,000 | ₩18,500 | ₩17,770 | ₩17,940 | -0.33% | 14.1만 |
|---|
| 2026.06.11 | ₩16,350 | ₩17,890 | ₩16,340 | ₩17,890 | +9.42% | 33.3만 |
|---|
| 2026.06.10 | ₩16,710 | ₩17,250 | ₩16,320 | ₩16,850 | +0.84% | 1 |
|---|
| 2026.06.09 | ₩16,910 | ₩17,590 | ₩16,910 | ₩17,020 | +0.65% | 16.7만 |
|---|
| 2026.06.08 | ₩16,960 | ₩17,890 | ₩16,960 | ₩17,150 | +1.12% | 12.3만 |
|---|
| 2026.06.05 | ₩18,860 | ₩18,980 | ₩18,300 | ₩18,420 | -2.33% | 11.5만 |
|---|
| 2026.06.04 | ₩19,330 | ₩19,700 | ₩18,720 | ₩19,290 | -0.21% | 13.1만 |
|---|
| 2026.06.02 | ₩18,780 | ₩19,650 | ₩18,620 | ₩19,520 | +3.94% | 19만 |
|---|
| 2026.06.01 | ₩19,110 | ₩19,500 | ₩18,520 | ₩19,270 | +0.84% | 20.9만 |
|---|
| 2026.05.29 | ₩18,880 | ₩19,570 | ₩18,880 | ₩19,540 | +3.50% | 19.3만 |
|---|
| 2026.05.28 | ₩19,240 | ₩19,480 | ₩18,150 | ₩19,000 | -1.25% | 19만 |
|---|
| 2026.05.27 | ₩19,810 | ₩19,950 | ₩19,220 | ₩19,230 | -2.93% | 16.2만 |
|---|
| 2026.05.26 | ₩20,800 | ₩21,200 | ₩19,860 | ₩19,940 | -4.13% | 16.7만 |
|---|
| 2026.05.22 | ₩19,930 | ₩21,050 | ₩19,930 | ₩20,550 | +3.11% | 12.1만 |
|---|
| 2026.05.21 | ₩19,790 | ₩20,600 | ₩19,740 | ₩19,740 | -0.25% | 15.9만 |
|---|
| 2026.05.20 | ₩20,000 | ₩20,450 | ₩19,390 | ₩19,590 | -2.05% | 14.7만 |
|---|
| 2026.05.19 | ₩20,400 | ₩20,750 | ₩19,710 | ₩20,250 | -0.74% | 16만 |
|---|
| 2026.05.18 | ₩20,250 | ₩20,500 | ₩19,810 | ₩20,200 | -0.25% | 13.4만 |
|---|
| 2026.05.15 | ₩22,500 | ₩22,500 | ₩20,350 | ₩20,700 | -8.00% | 20.5만 |
|---|
| 2026.05.14 | ₩21,600 | ₩22,300 | ₩20,950 | ₩21,900 | +1.39% | 28.3만 |
|---|
| 2026.05.13 | ₩22,250 | ₩23,000 | ₩21,300 | ₩21,300 | -4.27% | 12.3만 |
|---|
| 2026.05.12 | ₩22,000 | ₩22,000 | ₩20,800 | ₩21,250 | -3.41% | 13.8만 |
|---|
| 2026.05.11 | ₩22,550 | ₩22,700 | ₩21,750 | ₩21,800 | -3.33% | 12.8만 |
|---|
| 2026.05.08 | ₩23,000 | ₩23,400 | ₩22,750 | ₩22,850 | -0.65% | 10만 |
|---|
| 2026.05.07 | ₩23,300 | ₩23,600 | ₩22,700 | ₩22,900 | -1.72% | 10.7만 |
|---|
| 2026.05.06 | ₩24,200 | ₩24,500 | ₩23,700 | ₩23,700 | -2.07% | 14.2만 |
|---|
| 2026.05.04 | ₩25,050 | ₩25,100 | ₩24,150 | ₩24,400 | -2.59% | 14만 |
|---|
| 2026.04.30 | ₩25,000 | ₩26,100 | ₩24,700 | ₩24,950 | -0.20% | 41.8만 |
|---|
| 2026.04.29 | ₩24,000 | ₩26,100 | ₩23,550 | ₩25,050 | +4.38% | 56.1만 |
|---|
| 2026.04.28 | ₩22,700 | ₩24,500 | ₩22,700 | ₩24,350 | +7.27% | 30.3만 |
|---|
| 2026.04.27 | ₩23,200 | ₩23,350 | ₩22,800 | ₩22,800 | -1.72% | 10만 |
|---|
| 2026.04.24 | ₩22,900 | ₩23,250 | ₩22,300 | ₩23,150 | +1.09% | 18.5만 |
|---|
| 2026.04.23 | ₩23,850 | ₩23,950 | ₩22,750 | ₩22,900 | -3.98% | 18.5만 |
|---|
| 2026.04.22 | ₩24,100 | ₩24,450 | ₩23,100 | ₩23,800 | -1.24% | 17.2만 |
|---|
| 2026.04.21 | ₩25,450 | ₩25,550 | ₩23,825 | ₩24,100 | -5.30% | 43.8만 |
|---|
| 2026.04.20 | ₩26,550 | ₩26,550 | ₩24,550 | ₩25,950 | -2.26% | 137.1만 |
|---|
| 2026.04.17 | ₩22,000 | ₩22,200 | ₩21,650 | ₩21,750 | -1.14% | 7.5만 |
|---|
| 2026.04.16 | ₩21,450 | ₩22,300 | ₩21,400 | ₩22,050 | +2.80% | 10.4만 |
|---|
| 2026.04.15 | ₩21,450 | ₩21,750 | ₩21,150 | ₩21,300 | -0.70% | 7.7만 |
|---|
| 2026.04.14 | ₩20,650 | ₩21,350 | ₩20,650 | ₩21,100 | +2.18% | 9.2만 |
|---|
| 2026.04.13 | ₩20,400 | ₩20,700 | ₩20,050 | ₩20,400 | 0.00% | 8.8만 |
|---|
| 2026.04.10 | ₩20,550 | ₩20,900 | ₩20,350 | ₩20,700 | +0.73% | 11.8만 |
|---|
| 2026.04.09 | ₩20,350 | ₩20,650 | ₩20,100 | ₩20,650 | +1.47% | 12.3만 |
|---|
| 2026.04.08 | ₩20,150 | ₩20,850 | ₩20,050 | ₩20,550 | +1.99% | 14.1만 |
|---|
| 2026.04.07 | ₩19,570 | ₩20,150 | ₩19,320 | ₩19,400 | -0.87% | 11만 |
|---|
| 2026.04.06 | ₩19,930 | ₩20,050 | ₩19,330 | ₩19,550 | -1.91% | 15.8만 |
|---|
| 2026.04.03 | ₩20,450 | ₩20,550 | ₩19,900 | ₩20,000 | -2.20% | 10.9만 |
|---|
| 2026.04.02 | ₩21,450 | ₩21,650 | ₩19,990 | ₩20,250 | -5.59% | 18.3만 |
|---|
| 2026.04.01 | ₩21,100 | ₩21,600 | ₩21,000 | ₩21,400 | +1.42% | 9.5만 |
|---|
| 2026.03.31 | ₩20,650 | ₩21,400 | ₩20,450 | ₩20,650 | 0.00% | 10.9만 |
|---|
| 2026.03.30 | ₩20,950 | ₩21,200 | ₩20,800 | ₩20,850 | -0.48% | 7.8만 |
|---|
| 2026.03.27 | ₩20,500 | ₩21,800 | ₩20,400 | ₩21,750 | +6.10% | 11.8만 |
|---|
| 2026.03.26 | ₩21,850 | ₩22,150 | ₩20,950 | ₩20,950 | -4.12% | 15.5만 |
|---|
| 2026.03.25 | ₩21,900 | ₩22,200 | ₩21,400 | ₩22,100 | +0.91% | 12.1만 |
|---|
| 2026.03.24 | ₩21,050 | ₩21,400 | ₩20,400 | ₩21,400 | +1.66% | 12.9만 |
|---|
| 2026.03.23 | ₩21,200 | ₩21,400 | ₩20,550 | ₩20,600 | -2.83% | 15.4만 |
|---|
| 2026.03.20 | ₩22,050 | ₩22,500 | ₩21,950 | ₩22,000 | -0.23% | 11.1만 |
|---|
| 2026.03.19 | ₩22,400 | ₩22,550 | ₩22,000 | ₩22,100 | -1.34% | 13.7만 |
|---|
| 2026.03.18 | ₩23,150 | ₩23,200 | ₩22,650 | ₩22,900 | -1.08% | 7.5만 |
|---|
| 2026.03.17 | ₩22,750 | ₩23,950 | ₩22,700 | ₩22,700 | -0.22% | 10.5만 |
|---|
| 2026.03.16 | ₩23,000 | ₩23,400 | ₩22,550 | ₩22,650 | -1.52% | 9만 |
|---|
| 2026.03.13 | ₩22,000 | ₩23,300 | ₩21,900 | ₩23,000 | +4.55% | 13.1만 |
|---|
| 2026.03.12 | ₩22,450 | ₩22,650 | ₩22,150 | ₩22,550 | +0.45% | 14.7만 |
|---|
| 2026.03.11 | ₩23,250 | ₩23,300 | ₩22,500 | ₩22,500 | -3.23% | 15.2만 |
|---|
| 2026.03.10 | ₩24,100 | ₩24,100 | ₩23,000 | ₩23,050 | -4.36% | 13.9만 |
|---|
| 2026.03.09 | ₩22,100 | ₩23,300 | ₩22,000 | ₩23,200 | +4.98% | 13.6만 |
|---|
| 2026.03.06 | ₩22,250 | ₩23,600 | ₩22,200 | ₩23,400 | +5.17% | 16.3만 |
|---|
| 2026.03.05 | ₩22,000 | ₩23,650 | ₩21,900 | ₩22,700 | +3.18% | 31.7만 |
|---|
| 2026.03.04 | ₩24,100 | ₩24,300 | ₩21,000 | ₩21,000 | -12.86% | 40.7만 |
|---|
| 2026.03.03 | ₩25,850 | ₩26,300 | ₩24,650 | ₩24,700 | -4.45% | 23.1만 |
|---|
| 2026.02.27 | ₩26,100 | ₩26,350 | ₩25,700 | ₩26,000 | -0.38% | 14.4만 |
|---|
| 2026.02.26 | ₩27,050 | ₩27,400 | ₩26,150 | ₩26,300 | -2.77% | 20.2만 |
|---|
| 2026.02.25 | ₩27,000 | ₩27,050 | ₩26,550 | ₩26,550 | -1.67% | 10만 |
|---|
| 2026.02.24 | ₩27,250 | ₩27,400 | ₩26,700 | ₩26,850 | -1.47% | 17.5만 |
|---|
| 2026.02.23 | ₩28,200 | ₩28,350 | ₩27,500 | ₩27,500 | -2.48% | 13.4만 |
|---|
| 2026.02.20 | ₩28,100 | ₩28,300 | ₩27,800 | ₩27,900 | -0.71% | 9.7만 |
|---|
| 2026.02.19 | ₩27,800 | ₩28,350 | ₩27,650 | ₩28,050 | +0.90% | 22.7만 |
|---|
| 2026.02.13 | ₩28,200 | ₩28,350 | ₩27,600 | ₩27,600 | -2.13% | 19.1만 |
|---|
| 2026.02.12 | ₩28,900 | ₩28,950 | ₩28,050 | ₩28,650 | -0.87% | 25.8만 |
|---|
| 2026.02.11 | ₩29,800 | ₩30,000 | ₩29,600 | ₩29,800 | 0.00% | 7만 |
|---|
| 2026.02.10 | ₩29,850 | ₩30,250 | ₩29,500 | ₩29,500 | -1.17% | 8.2만 |
|---|
| 2026.02.09 | ₩28,450 | ₩30,000 | ₩28,400 | ₩29,800 | +4.75% | 14.1만 |
|---|
| 2026.02.06 | ₩28,450 | ₩28,600 | ₩27,650 | ₩28,200 | -0.88% | 11.6만 |
|---|
| 2026.02.05 | ₩29,150 | ₩29,750 | ₩28,900 | ₩29,000 | -0.51% | 15.6만 |
|---|
| 2026.02.04 | ₩29,350 | ₩30,300 | ₩28,950 | ₩29,700 | +1.19% | 14.6만 |
|---|
| 2026.02.03 | ₩31,000 | ₩31,050 | ₩28,850 | ₩29,500 | -4.84% | 26.6만 |
|---|
| 2026.02.02 | ₩31,600 | ₩31,600 | ₩29,800 | ₩29,900 | -5.38% | 37.7만 |
|---|
| 2026.01.30 | ₩33,650 | ₩34,850 | ₩31,500 | ₩32,650 | -2.97% | 46.8만 |
|---|
| 2026.01.29 | ₩32,450 | ₩33,800 | ₩31,800 | ₩33,600 | +3.54% | 52.2만 |
|---|
| 2026.01.28 | ₩31,650 | ₩33,100 | ₩31,200 | ₩32,150 | +1.58% | 63.3만 |
|---|
| 2026.01.27 | ₩29,800 | ₩31,600 | ₩29,450 | ₩30,800 | +3.36% | 45.7만 |
|---|
| 2026.01.26 | ₩28,500 | ₩30,150 | ₩28,300 | ₩30,000 | +5.26% | 65.8만 |
|---|
| 2026.01.23 | ₩25,850 | ₩27,450 | ₩25,650 | ₩27,350 | +5.80% | 33.7만 |
|---|
| 2026.01.22 | ₩25,450 | ₩25,950 | ₩25,400 | ₩25,850 | +1.57% | 12.3만 |
|---|
| 2026.01.21 | ₩25,800 | ₩26,000 | ₩25,250 | ₩25,450 | -1.36% | 17.1만 |
|---|
| 2026.01.20 | ₩25,900 | ₩26,500 | ₩25,850 | ₩26,100 | +0.77% | 11.1만 |
|---|
| 2026.01.19 | ₩26,550 | ₩26,700 | ₩25,800 | ₩25,900 | -2.45% | 13.3만 |
|---|
| 2026.01.16 | ₩26,950 | ₩27,150 | ₩26,300 | ₩26,400 | -2.04% | 14.5만 |
|---|
| 2026.01.15 | ₩28,300 | ₩28,400 | ₩25,850 | ₩26,950 | -4.77% | 42.1만 |
|---|
| 2026.01.14 | ₩28,700 | ₩30,200 | ₩28,450 | ₩28,850 | +0.52% | 35.7만 |
|---|
| 2026.01.13 | ₩27,850 | ₩28,900 | ₩27,500 | ₩28,650 | +2.87% | 24.1만 |
|---|
| 2026.01.12 | ₩28,000 | ₩29,100 | ₩27,550 | ₩28,000 | 0.00% | 26.4만 |
|---|
| 2026.01.09 | ₩24,750 | ₩28,650 | ₩24,650 | ₩28,200 | +13.94% | 53.8만 |
|---|
| 2026.01.08 | ₩25,150 | ₩25,150 | ₩24,000 | ₩24,800 | -1.39% | 21.3만 |
|---|
| 2026.01.07 | ₩25,900 | ₩25,950 | ₩24,900 | ₩25,050 | -3.28% | 16.4만 |
|---|
| 2026.01.06 | ₩26,150 | ₩26,600 | ₩25,850 | ₩26,000 | -0.57% | 9.2만 |
|---|
| 2026.01.05 | ₩27,300 | ₩28,350 | ₩25,800 | ₩26,000 | -4.76% | 23.2만 |
|---|
| 2026.01.02 | ₩25,000 | ₩26,950 | ₩25,000 | ₩26,800 | +7.20% | 20.2만 |
|---|
| 2025.12.30 | ₩25,050 | ₩25,450 | ₩24,850 | ₩24,950 | -0.40% | 8.4만 |
|---|
| 2025.12.29 | ₩25,200 | ₩25,450 | ₩24,650 | ₩25,300 | +0.40% | 9.2만 |
|---|
| 2025.12.26 | ₩25,450 | ₩25,500 | ₩25,050 | ₩25,200 | -0.98% | 11만 |
|---|
| 2025.12.24 | ₩25,550 | ₩25,700 | ₩25,000 | ₩25,200 | -1.37% | 13.3만 |
|---|
| 2025.12.23 | ₩26,150 | ₩26,150 | ₩25,450 | ₩25,500 | -2.49% | 11.5만 |
|---|
| 2025.12.22 | ₩26,350 | ₩26,600 | ₩26,000 | ₩26,050 | -1.14% | 9.7만 |
|---|
| 2025.12.19 | ₩26,000 | ₩26,600 | ₩25,650 | ₩26,050 | +0.19% | 18.5만 |
|---|
| 2025.12.18 | ₩26,150 | ₩26,800 | ₩25,750 | ₩25,850 | -1.15% | 15.3만 |
|---|
| 2025.12.17 | ₩26,100 | ₩26,250 | ₩25,650 | ₩26,150 | +0.19% | 9만 |
|---|
| 2025.12.16 | ₩27,000 | ₩27,000 | ₩25,800 | ₩25,950 | -3.89% | 17.7만 |
|---|
| 2025.12.15 | ₩28,350 | ₩28,350 | ₩27,000 | ₩27,100 | -4.41% | 10만 |
|---|
| 2025.12.12 | ₩27,500 | ₩27,650 | ₩27,150 | ₩27,450 | -0.18% | 4.9만 |
|---|
| 2025.12.11 | ₩27,600 | ₩27,750 | ₩27,000 | ₩27,650 | +0.18% | 12.9만 |
|---|
| 2025.12.10 | ₩27,900 | ₩28,000 | ₩27,450 | ₩27,650 | -0.90% | 7.5만 |
|---|
| 2025.12.09 | ₩27,600 | ₩28,350 | ₩27,200 | ₩28,150 | +1.99% | 10만 |
|---|
| 2025.12.08 | ₩27,850 | ₩27,900 | ₩27,400 | ₩27,600 | -0.90% | 6.1만 |
|---|
| 2025.12.05 | ₩28,800 | ₩28,800 | ₩27,700 | ₩27,900 | -3.13% | 11.5만 |
|---|
| 2025.12.04 | ₩28,900 | ₩29,500 | ₩28,400 | ₩28,850 | -0.17% | 14.3만 |
|---|
| 2025.12.03 | ₩28,750 | ₩29,500 | ₩28,300 | ₩28,450 | -1.04% | 12.6만 |
|---|
| 2025.12.02 | ₩28,350 | ₩28,900 | ₩28,150 | ₩28,500 | +0.53% | 9.7만 |
|---|
| 2025.12.01 | ₩26,700 | ₩29,450 | ₩26,600 | ₩28,550 | +6.93% | 45.4만 |
|---|
| 2025.11.28 | ₩25,500 | ₩27,050 | ₩25,500 | ₩26,150 | +2.55% | 15.5만 |
|---|
| 2025.11.27 | ₩25,150 | ₩26,000 | ₩24,900 | ₩25,400 | +0.99% | 8.2만 |
|---|
| 2025.11.26 | ₩24,900 | ₩25,200 | ₩24,750 | ₩25,000 | +0.40% | 5.1만 |
|---|
| 2025.11.25 | ₩25,100 | ₩25,400 | ₩24,550 | ₩24,800 | -1.20% | 6만 |
|---|
| 2025.11.24 | ₩25,000 | ₩25,300 | ₩24,700 | ₩25,050 | +0.20% | 10.4만 |
|---|
| 2025.11.21 | ₩24,750 | ₩24,850 | ₩24,300 | ₩24,600 | -0.61% | 12만 |
|---|
| 2025.11.20 | ₩25,500 | ₩25,650 | ₩24,900 | ₩25,450 | -0.20% | 8.2만 |
|---|
| 2025.11.19 | ₩26,250 | ₩26,250 | ₩25,200 | ₩25,350 | -3.43% | 15.3만 |
|---|
| 2025.11.18 | ₩27,300 | ₩27,500 | ₩26,050 | ₩26,200 | -4.03% | 15.6만 |
|---|
| 2025.11.17 | ₩28,950 | ₩28,950 | ₩27,300 | ₩27,550 | -4.84% | 18.4만 |
|---|
| 2025.11.14 | ₩28,850 | ₩29,500 | ₩28,600 | ₩28,700 | -0.52% | 14.8만 |
|---|
| 2025.11.13 | ₩29,200 | ₩30,300 | ₩28,800 | ₩29,350 | +0.51% | 21.1만 |
|---|
| 2025.11.12 | ₩27,600 | ₩29,700 | ₩27,600 | ₩29,150 | +5.62% | 38.8만 |
|---|
| 2025.11.11 | ₩27,350 | ₩27,900 | ₩27,100 | ₩27,200 | -0.55% | 17.4만 |
|---|
| 2025.11.10 | ₩26,050 | ₩30,750 | ₩26,050 | ₩27,700 | +6.33% | 63.7만 |
|---|
| 2025.11.07 | ₩26,400 | ₩26,400 | ₩25,500 | ₩26,000 | -1.52% | 10.5만 |
|---|
| 2025.11.06 | ₩27,200 | ₩27,700 | ₩26,400 | ₩26,450 | -2.76% | 9.6만 |
|---|
| 2025.11.05 | ₩27,850 | ₩27,900 | ₩26,150 | ₩27,150 | -2.51% | 12.6만 |
|---|
| 2025.11.04 | ₩26,950 | ₩27,900 | ₩26,650 | ₩27,550 | +2.23% | 9.6만 |
|---|
| 2025.11.03 | ₩27,150 | ₩27,900 | ₩27,100 | ₩27,200 | +0.18% | 9.7만 |
|---|
| 2025.10.31 | ₩27,000 | ₩27,300 | ₩26,650 | ₩26,850 | -0.56% | 10.3만 |
|---|
| 2025.10.30 | ₩28,000 | ₩28,000 | ₩26,700 | ₩26,850 | -4.11% | 13.3만 |
|---|
| 2025.10.29 | ₩28,700 | ₩28,750 | ₩27,850 | ₩27,950 | -2.61% | 12.4만 |
|---|
| 2025.10.28 | ₩28,300 | ₩29,600 | ₩28,200 | ₩28,950 | +2.30% | 18.2만 |
|---|
| 2025.10.27 | ₩28,100 | ₩28,500 | ₩27,800 | ₩28,150 | +0.18% | 12.1만 |
|---|
| 2025.10.24 | ₩27,500 | ₩27,800 | ₩27,250 | ₩27,800 | +1.09% | 6.2만 |
|---|
| 2025.10.23 | ₩27,450 | ₩27,750 | ₩27,250 | ₩27,500 | +0.18% | 5.5만 |
|---|
| 2025.10.22 | ₩27,500 | ₩28,050 | ₩27,100 | ₩27,800 | +1.09% | 6.7만 |
|---|
| 2025.10.21 | ₩28,050 | ₩28,050 | ₩27,250 | ₩27,400 | -2.32% | 8.5만 |
|---|
| 2025.10.20 | ₩27,450 | ₩27,950 | ₩27,000 | ₩27,800 | +1.28% | 7.2만 |
|---|
| 2025.10.17 | ₩27,450 | ₩28,150 | ₩27,100 | ₩27,450 | 0.00% | 9.8만 |
|---|
| 2025.10.16 | ₩27,650 | ₩28,400 | ₩27,500 | ₩27,700 | +0.18% | 10.6만 |
|---|
| 2025.10.15 | ₩26,650 | ₩27,650 | ₩26,650 | ₩27,450 | +3.00% | 10.3만 |
|---|
| 2025.10.14 | ₩26,350 | ₩26,600 | ₩25,850 | ₩26,150 | -0.76% | 8.9만 |
|---|
| 2025.10.13 | ₩26,100 | ₩26,650 | ₩25,800 | ₩26,450 | +1.34% | 6.2만 |
|---|
| 2025.10.10 | ₩26,900 | ₩27,050 | ₩26,450 | ₩26,600 | -1.12% | 7.4만 |
|---|