시장 데이터를 불러오는 중
전체 종목
와이지엔터테인먼트 과거 주가
122870.KQ · KOSDAQ
주요 제품·사업: 음악 및 기타 오디오물 출판, 신인 아티스트 육성 및 매니지먼트
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
122870.KQ · KOSDAQ
주요 제품·사업: 음악 및 기타 오디오물 출판, 신인 아티스트 육성 및 매니지먼트
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩41,750 | ₩41,950 | ₩40,000 | ₩40,450 | -3.11% | 7.8만 |
| 2026.10.07 | ₩40,800 | ₩42,500 | ₩40,700 | ₩41,500 | +1.72% | 7.6만 |
| 2026.10.06 | ₩40,800 | ₩42,350 | ₩40,550 | ₩40,700 | -0.25% | 7.4만 |
| 2026.10.02 | ₩41,600 | ₩41,600 | ₩39,900 | ₩40,650 | -2.28% | 8.5만 |
| 2026.10.01 | ₩42,750 | ₩42,850 | ₩41,050 | ₩41,250 | -3.51% | 13만 |
| 2026.09.30 | ₩43,000 | ₩43,750 | ₩42,550 | ₩42,900 | -0.23% | 7.5만 |
| 2026.09.29 | ₩42,700 | ₩43,250 | ₩42,250 | ₩43,000 | +0.70% | 10.6만 |
| 2026.09.28 | ₩43,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩42,400 |
| ₩42,650 |
| -0.93% |
| 10.5만 |
| 2026.09.23 | ₩42,700 | ₩43,550 | ₩42,400 | ₩43,100 | +0.94% | 9.4만 |
|---|
| 2026.09.22 | ₩43,600 | ₩43,750 | ₩42,450 | ₩42,500 | -2.52% | 13.1만 |
|---|
| 2026.09.21 | ₩43,400 | ₩44,100 | ₩43,200 | ₩43,700 | +0.69% | 9.2만 |
|---|
| 2026.09.18 | ₩44,350 | ₩44,550 | ₩43,350 | ₩43,850 | -1.13% | 10.4만 |
|---|
| 2026.09.17 | ₩44,900 | ₩44,950 | ₩43,450 | ₩44,100 | -1.78% | 7.9만 |
|---|
| 2026.09.16 | ₩44,550 | ₩45,600 | ₩44,200 | ₩44,500 | -0.11% | 12.5만 |
|---|
| 2026.09.15 | ₩44,500 | ₩45,600 | ₩44,200 | ₩44,600 | +0.22% | 9.9만 |
|---|
| 2026.09.14 | ₩42,600 | ₩45,350 | ₩42,550 | ₩44,950 | +5.52% | 15.6만 |
|---|
| 2026.09.11 | ₩41,700 | ₩44,400 | ₩41,550 | ₩43,400 | +4.08% | 14.2만 |
|---|
| 2026.09.10 | ₩42,000 | ₩42,900 | ₩41,300 | ₩42,450 | +1.07% | 15.6만 |
|---|
| 2026.09.09 | ₩43,050 | ₩43,400 | ₩42,000 | ₩42,100 | -2.21% | 11.6만 |
|---|
| 2026.09.08 | ₩43,600 | ₩45,450 | ₩43,400 | ₩43,450 | -0.34% | 12.2만 |
|---|
| 2026.09.07 | ₩42,300 | ₩44,250 | ₩42,200 | ₩43,600 | +3.07% | 13.2만 |
|---|
| 2026.09.04 | ₩41,100 | ₩42,150 | ₩40,700 | ₩41,950 | +2.07% | 9만 |
|---|
| 2026.09.03 | ₩40,450 | ₩41,800 | ₩40,150 | ₩40,650 | +0.49% | 8.7만 |
|---|
| 2026.09.02 | ₩40,450 | ₩42,050 | ₩39,850 | ₩40,000 | -1.11% | 10.6만 |
|---|
| 2026.09.01 | ₩40,250 | ₩41,800 | ₩40,250 | ₩41,000 | +1.86% | 11.8만 |
|---|
| 2026.08.31 | ₩40,000 | ₩41,150 | ₩39,150 | ₩41,150 | +2.88% | 40.3만 |
|---|
| 2026.08.28 | ₩39,550 | ₩40,550 | ₩39,100 | ₩40,450 | +2.28% | 8.6만 |
|---|
| 2026.08.27 | ₩40,400 | ₩41,450 | ₩39,400 | ₩39,850 | -1.36% | 10만 |
|---|
| 2026.08.26 | ₩39,450 | ₩41,050 | ₩39,350 | ₩40,600 | +2.92% | 12.5만 |
|---|
| 2026.08.25 | ₩38,850 | ₩39,450 | ₩38,400 | ₩39,300 | +1.16% | 11.9만 |
|---|
| 2026.08.24 | ₩38,750 | ₩39,500 | ₩38,700 | ₩39,400 | +1.68% | 10.6만 |
|---|
| 2026.08.21 | ₩39,350 | ₩39,600 | ₩38,350 | ₩39,100 | -0.64% | 7.7만 |
|---|
| 2026.08.20 | ₩39,550 | ₩41,400 | ₩39,350 | ₩40,300 | +1.90% | 9.4만 |
|---|
| 2026.08.19 | ₩38,150 | ₩39,600 | ₩37,200 | ₩39,450 | +3.41% | 10.8만 |
|---|
| 2026.08.18 | ₩40,550 | ₩40,700 | ₩38,150 | ₩38,650 | -4.69% | 21.5만 |
|---|
| 2026.08.14 | ₩40,000 | ₩41,300 | ₩39,900 | ₩41,050 | +2.63% | 13만 |
|---|
| 2026.08.13 | ₩42,250 | ₩42,550 | ₩39,700 | ₩39,700 | -6.04% | 23.8만 |
|---|
| 2026.08.12 | ₩43,000 | ₩43,300 | ₩42,350 | ₩42,500 | -1.16% | 9.7만 |
|---|
| 2026.08.11 | ₩43,750 | ₩44,000 | ₩42,450 | ₩43,300 | -1.03% | 12.3만 |
|---|
| 2026.08.10 | ₩41,850 | ₩44,850 | ₩41,150 | ₩44,300 | +5.85% | 18.3만 |
|---|
| 2026.08.07 | ₩40,500 | ₩41,900 | ₩40,100 | ₩41,550 | +2.59% | 9.9만 |
|---|
| 2026.08.06 | ₩40,200 | ₩41,100 | ₩39,500 | ₩40,600 | +1.00% | 9.6만 |
|---|
| 2026.08.05 | ₩40,750 | ₩41,000 | ₩39,950 | ₩40,100 | -1.60% | 8.7만 |
|---|
| 2026.08.04 | ₩38,650 | ₩40,850 | ₩38,650 | ₩40,750 | +5.43% | 14.9만 |
|---|
| 2026.08.03 | ₩37,800 | ₩39,950 | ₩37,300 | ₩38,500 | +1.85% | 13.1만 |
|---|
| 2026.07.31 | ₩37,800 | ₩38,800 | ₩37,200 | ₩38,150 | +0.93% | 10.1만 |
|---|
| 2026.07.30 | ₩34,400 | ₩38,700 | ₩34,300 | ₩37,200 | +8.14% | 14.7만 |
|---|
| 2026.07.29 | ₩39,600 | ₩39,650 | ₩36,100 | ₩37,050 | -6.44% | 16.8만 |
|---|
| 2026.07.28 | ₩40,400 | ₩41,400 | ₩38,550 | ₩39,250 | -2.85% | 8.6만 |
|---|
| 2026.07.27 | ₩40,550 | ₩41,900 | ₩40,300 | ₩41,550 | +2.47% | 10.3만 |
|---|
| 2026.07.24 | ₩39,800 | ₩40,600 | ₩39,200 | ₩39,800 | 0.00% | 7.4만 |
|---|
| 2026.07.23 | ₩38,050 | ₩41,000 | ₩37,350 | ₩40,550 | +6.57% | 12.6만 |
|---|
| 2026.07.22 | ₩38,650 | ₩39,200 | ₩37,800 | ₩37,800 | -2.20% | 7.9만 |
|---|
| 2026.07.21 | ₩38,050 | ₩38,650 | ₩37,700 | ₩38,350 | +0.79% | 8.7만 |
|---|
| 2026.07.20 | ₩39,100 | ₩40,300 | ₩38,300 | ₩38,400 | -1.79% | 10.2만 |
|---|
| 2026.07.16 | ₩40,650 | ₩40,800 | ₩39,650 | ₩40,200 | -1.11% | 5.8만 |
|---|
| 2026.07.15 | ₩41,250 | ₩42,650 | ₩40,400 | ₩40,800 | -1.09% | 5.8만 |
|---|
| 2026.07.14 | ₩41,450 | ₩42,150 | ₩40,150 | ₩40,500 | -2.29% | 7.9만 |
|---|
| 2026.07.13 | ₩42,300 | ₩43,300 | ₩41,700 | ₩41,750 | -1.30% | 11.8만 |
|---|
| 2026.07.10 | ₩41,400 | ₩42,950 | ₩41,400 | ₩42,200 | +1.93% | 8.9만 |
|---|
| 2026.07.09 | ₩42,000 | ₩42,750 | ₩40,700 | ₩41,050 | -2.26% | 15.6만 |
|---|
| 2026.07.08 | ₩44,150 | ₩44,600 | ₩41,300 | ₩42,000 | -4.87% | 11.2만 |
|---|
| 2026.07.07 | ₩42,850 | ₩46,250 | ₩42,500 | ₩44,200 | +3.15% | 13.6만 |
|---|
| 2026.07.06 | ₩42,100 | ₩44,850 | ₩42,050 | ₩43,550 | +3.44% | 7.8만 |
|---|
| 2026.07.03 | ₩44,250 | ₩44,850 | ₩41,800 | ₩42,300 | -4.41% | 11.7만 |
|---|
| 2026.07.02 | ₩43,400 | ₩46,600 | ₩43,300 | ₩43,850 | +1.04% | 13.9만 |
|---|
| 2026.07.01 | ₩41,750 | ₩44,900 | ₩41,750 | ₩44,000 | +5.39% | 10만 |
|---|
| 2026.06.30 | ₩43,500 | ₩44,950 | ₩41,600 | ₩41,650 | -4.25% | 9.2만 |
|---|
| 2026.06.29 | ₩39,200 | ₩44,400 | ₩39,200 | ₩44,150 | +12.63% | 17.1만 |
|---|
| 2026.06.26 | ₩40,800 | ₩40,900 | ₩38,800 | ₩39,100 | -4.17% | 12.4만 |
|---|
| 2026.06.25 | ₩42,600 | ₩43,950 | ₩40,800 | ₩40,800 | -4.23% | 10.4만 |
|---|
| 2026.06.24 | ₩41,200 | ₩43,200 | ₩41,000 | ₩43,000 | +4.37% | 10.3만 |
|---|
| 2026.06.23 | ₩43,500 | ₩44,500 | ₩41,450 | ₩41,850 | -3.79% | 11.8만 |
|---|
| 2026.06.22 | ₩44,150 | ₩46,550 | ₩43,450 | ₩44,050 | -0.23% | 10.5만 |
|---|
| 2026.06.19 | ₩47,000 | ₩47,350 | ₩44,400 | ₩45,250 | -3.72% | 9.2만 |
|---|
| 2026.06.18 | ₩48,650 | ₩49,950 | ₩46,600 | ₩46,600 | -4.21% | 19.5만 |
|---|
| 2026.06.17 | ₩46,400 | ₩49,050 | ₩45,350 | ₩48,300 | +4.09% | 14만 |
|---|
| 2026.06.16 | ₩44,800 | ₩46,950 | ₩44,800 | ₩46,300 | +3.35% | 7.6만 |
|---|
| 2026.06.15 | ₩46,100 | ₩46,850 | ₩44,550 | ₩45,000 | -2.39% | 10만 |
|---|
| 2026.06.12 | ₩44,550 | ₩47,150 | ₩43,800 | ₩45,900 | +3.03% | 18.4만 |
|---|
| 2026.06.11 | ₩39,450 | ₩44,700 | ₩39,000 | ₩44,500 | +12.80% | 28.7만 |
|---|
| 2026.06.10 | ₩40,600 | ₩41,500 | ₩39,750 | ₩40,450 | -0.37% | 1 |
|---|
| 2026.06.09 | ₩40,350 | ₩42,800 | ₩40,350 | ₩41,150 | +1.98% | 12.9만 |
|---|
| 2026.06.08 | ₩39,800 | ₩41,700 | ₩39,250 | ₩40,450 | +1.63% | 14.1만 |
|---|
| 2026.06.05 | ₩43,200 | ₩43,200 | ₩41,450 | ₩41,550 | -3.82% | 10.5만 |
|---|
| 2026.06.04 | ₩43,300 | ₩43,700 | ₩41,500 | ₩43,250 | -0.12% | 11.2만 |
|---|
| 2026.06.02 | ₩43,450 | ₩44,100 | ₩42,500 | ₩43,300 | -0.35% | 16.2만 |
|---|
| 2026.06.01 | ₩44,500 | ₩45,350 | ₩43,300 | ₩44,450 | -0.11% | 15.3만 |
|---|
| 2026.05.29 | ₩45,750 | ₩46,150 | ₩43,850 | ₩44,600 | -2.51% | 18만 |
|---|
| 2026.05.28 | ₩45,850 | ₩46,450 | ₩44,600 | ₩45,750 | -0.22% | 11.8만 |
|---|
| 2026.05.27 | ₩46,850 | ₩47,050 | ₩45,400 | ₩45,850 | -2.13% | 10.9만 |
|---|
| 2026.05.26 | ₩48,900 | ₩49,100 | ₩46,850 | ₩47,100 | -3.68% | 11.3만 |
|---|
| 2026.05.22 | ₩47,100 | ₩49,050 | ₩47,050 | ₩48,200 | +2.34% | 10.8만 |
|---|
| 2026.05.21 | ₩47,000 | ₩48,200 | ₩46,800 | ₩47,050 | +0.11% | 9.9만 |
|---|
| 2026.05.20 | ₩48,200 | ₩48,750 | ₩46,350 | ₩46,850 | -2.80% | 10만 |
|---|
| 2026.05.19 | ₩48,200 | ₩50,800 | ₩47,950 | ₩48,700 | +1.04% | 16.1만 |
|---|
| 2026.05.18 | ₩48,350 | ₩49,000 | ₩47,000 | ₩48,050 | -0.62% | 11.5만 |
|---|
| 2026.05.15 | ₩51,000 | ₩51,100 | ₩49,000 | ₩49,800 | -2.35% | 13.7만 |
|---|
| 2026.05.14 | ₩49,900 | ₩50,700 | ₩49,050 | ₩50,700 | +1.60% | 17.9만 |
|---|
| 2026.05.13 | ₩49,050 | ₩50,300 | ₩48,600 | ₩49,450 | +0.82% | 10.4만 |
|---|
| 2026.05.12 | ₩49,300 | ₩49,900 | ₩47,300 | ₩48,850 | -0.91% | 20.3만 |
|---|
| 2026.05.11 | ₩50,300 | ₩50,400 | ₩48,500 | ₩49,450 | -1.69% | 12.9만 |
|---|
| 2026.05.08 | ₩50,300 | ₩51,100 | ₩49,600 | ₩50,200 | -0.20% | 13.8만 |
|---|
| 2026.05.07 | ₩51,200 | ₩52,000 | ₩50,100 | ₩50,300 | -1.76% | 14.1만 |
|---|
| 2026.05.06 | ₩53,300 | ₩53,400 | ₩51,200 | ₩51,300 | -3.75% | 12.5만 |
|---|
| 2026.05.04 | ₩54,600 | ₩54,800 | ₩53,500 | ₩53,500 | -2.01% | 6.9만 |
|---|
| 2026.04.30 | ₩55,900 | ₩56,400 | ₩54,000 | ₩54,000 | -3.40% | 13만 |
|---|
| 2026.04.29 | ₩55,200 | ₩55,300 | ₩54,000 | ₩55,000 | -0.36% | 8.6만 |
|---|
| 2026.04.28 | ₩54,500 | ₩56,300 | ₩54,300 | ₩54,500 | 0.00% | 10.5만 |
|---|
| 2026.04.27 | ₩54,900 | ₩55,200 | ₩54,000 | ₩54,200 | -1.28% | 5.7만 |
|---|
| 2026.04.24 | ₩53,700 | ₩55,000 | ₩53,600 | ₩54,600 | +1.68% | 4.5만 |
|---|
| 2026.04.23 | ₩54,800 | ₩55,200 | ₩53,300 | ₩53,900 | -1.64% | 9만 |
|---|
| 2026.04.22 | ₩53,600 | ₩54,500 | ₩53,400 | ₩54,500 | +1.68% | 6.8만 |
|---|
| 2026.04.21 | ₩54,700 | ₩55,100 | ₩53,400 | ₩53,800 | -1.65% | 11.1만 |
|---|
| 2026.04.20 | ₩55,300 | ₩55,500 | ₩54,200 | ₩54,400 | -1.63% | 11.3만 |
|---|
| 2026.04.17 | ₩56,100 | ₩56,500 | ₩54,900 | ₩55,900 | -0.36% | 20.7만 |
|---|
| 2026.04.16 | ₩53,500 | ₩55,800 | ₩53,300 | ₩55,500 | +3.74% | 19.9만 |
|---|
| 2026.04.15 | ₩52,400 | ₩53,100 | ₩52,200 | ₩52,800 | +0.76% | 13.3만 |
|---|
| 2026.04.14 | ₩51,800 | ₩52,400 | ₩51,400 | ₩51,600 | -0.39% | 9.1만 |
|---|
| 2026.04.13 | ₩50,500 | ₩51,700 | ₩49,900 | ₩51,300 | +1.58% | 6.5만 |
|---|
| 2026.04.10 | ₩50,700 | ₩51,400 | ₩50,200 | ₩51,200 | +0.99% | 6.7만 |
|---|
| 2026.04.09 | ₩51,500 | ₩51,600 | ₩50,000 | ₩50,000 | -2.91% | 12.1만 |
|---|
| 2026.04.08 | ₩52,200 | ₩52,900 | ₩50,900 | ₩51,300 | -1.72% | 13.5만 |
|---|
| 2026.04.07 | ₩50,900 | ₩51,900 | ₩49,300 | ₩49,900 | -1.96% | 12.9만 |
|---|
| 2026.04.06 | ₩50,500 | ₩51,500 | ₩50,500 | ₩50,700 | +0.40% | 5.4만 |
|---|
| 2026.04.03 | ₩51,100 | ₩52,100 | ₩50,900 | ₩51,000 | -0.20% | 11.5만 |
|---|
| 2026.04.02 | ₩53,700 | ₩53,900 | ₩50,000 | ₩50,800 | -5.40% | 21.1만 |
|---|
| 2026.04.01 | ₩54,000 | ₩54,200 | ₩52,300 | ₩53,300 | -1.30% | 18.6만 |
|---|
| 2026.03.31 | ₩53,100 | ₩54,000 | ₩52,400 | ₩52,900 | -0.38% | 20.1만 |
|---|
| 2026.03.30 | ₩53,800 | ₩54,100 | ₩53,100 | ₩53,800 | 0.00% | 11.7만 |
|---|
| 2026.03.27 | ₩54,600 | ₩56,600 | ₩54,400 | ₩56,200 | +2.93% | 8.5만 |
|---|
| 2026.03.26 | ₩55,900 | ₩57,500 | ₩55,600 | ₩56,200 | +0.54% | 13.1만 |
|---|
| 2026.03.25 | ₩55,600 | ₩56,400 | ₩55,400 | ₩56,300 | +1.26% | 17.5만 |
|---|
| 2026.03.24 | ₩55,200 | ₩55,600 | ₩54,200 | ₩55,400 | +0.36% | 18.6만 |
|---|
| 2026.03.23 | ₩57,900 | ₩58,700 | ₩53,100 | ₩54,000 | -6.74% | 40.4만 |
|---|
| 2026.03.20 | ₩60,900 | ₩61,000 | ₩59,500 | ₩59,800 | -1.81% | 14.1만 |
|---|
| 2026.03.19 | ₩61,700 | ₩61,700 | ₩59,800 | ₩60,100 | -2.59% | 25.3만 |
|---|
| 2026.03.18 | ₩62,800 | ₩63,800 | ₩61,800 | ₩62,200 | -0.96% | 25.4만 |
|---|
| 2026.03.17 | ₩62,800 | ₩63,350 | ₩62,100 | ₩62,300 | -0.80% | 14.4만 |
|---|
| 2026.03.16 | ₩63,900 | ₩64,100 | ₩61,500 | ₩61,800 | -3.29% | 13.3만 |
|---|
| 2026.03.13 | ₩61,600 | ₩64,600 | ₩61,500 | ₩63,500 | +3.08% | 18.8만 |
|---|
| 2026.03.12 | ₩64,000 | ₩64,200 | ₩62,000 | ₩63,100 | -1.41% | 35.7만 |
|---|
| 2026.03.11 | ₩68,200 | ₩69,000 | ₩62,800 | ₩63,600 | -6.74% | 39.3만 |
|---|
| 2026.03.10 | ₩68,300 | ₩69,200 | ₩65,600 | ₩66,600 | -2.49% | 25.9만 |
|---|
| 2026.03.09 | ₩66,200 | ₩66,200 | ₩62,100 | ₩64,700 | -2.27% | 28.4만 |
|---|
| 2026.03.06 | ₩63,600 | ₩70,600 | ₩63,200 | ₩69,500 | +9.28% | 40.8만 |
|---|
| 2026.03.05 | ₩67,000 | ₩68,000 | ₩63,200 | ₩64,200 | -4.18% | 45.5만 |
|---|
| 2026.03.04 | ₩65,700 | ₩70,900 | ₩62,500 | ₩62,600 | -4.72% | 75.8만 |
|---|
| 2026.03.03 | ₩72,400 | ₩72,500 | ₩66,700 | ₩67,700 | -6.49% | 69.4만 |
|---|
| 2026.02.27 | ₩72,200 | ₩77,600 | ₩71,400 | ₩74,000 | +2.49% | 97.2만 |
|---|
| 2026.02.26 | ₩72,500 | ₩72,900 | ₩70,100 | ₩71,300 | -1.66% | 32.9만 |
|---|
| 2026.02.25 | ₩73,700 | ₩74,000 | ₩71,900 | ₩72,400 | -1.76% | 23만 |
|---|
| 2026.02.24 | ₩73,500 | ₩74,200 | ₩72,500 | ₩73,700 | +0.27% | 18.5만 |
|---|
| 2026.02.23 | ₩74,200 | ₩74,900 | ₩73,000 | ₩73,100 | -1.48% | 18.2만 |
|---|
| 2026.02.20 | ₩74,000 | ₩74,700 | ₩73,000 | ₩73,300 | -0.95% | 17.8만 |
|---|
| 2026.02.19 | ₩73,900 | ₩74,300 | ₩72,900 | ₩74,000 | +0.14% | 20.8만 |
|---|
| 2026.02.13 | ₩74,000 | ₩75,600 | ₩72,800 | ₩72,900 | -1.49% | 19.7만 |
|---|
| 2026.02.12 | ₩76,000 | ₩78,300 | ₩73,500 | ₩74,800 | -1.58% | 32.4만 |
|---|
| 2026.02.11 | ₩74,000 | ₩79,000 | ₩73,000 | ₩76,500 | +3.38% | 60.2만 |
|---|
| 2026.02.10 | ₩73,900 | ₩74,900 | ₩73,500 | ₩73,800 | -0.14% | 15.8만 |
|---|
| 2026.02.09 | ₩71,800 | ₩74,800 | ₩71,400 | ₩74,300 | +3.48% | 30.8만 |
|---|
| 2026.02.06 | ₩68,500 | ₩70,300 | ₩66,700 | ₩70,100 | +2.34% | 20.6만 |
|---|
| 2026.02.05 | ₩70,400 | ₩72,100 | ₩69,700 | ₩69,800 | -0.85% | 21.5만 |
|---|
| 2026.02.04 | ₩71,600 | ₩72,900 | ₩70,600 | ₩70,800 | -1.12% | 18.2만 |
|---|
| 2026.02.03 | ₩71,800 | ₩72,400 | ₩70,200 | ₩71,900 | +0.14% | 22.6만 |
|---|
| 2026.02.02 | ₩72,500 | ₩73,900 | ₩69,500 | ₩69,900 | -3.59% | 33.3만 |
|---|
| 2026.01.30 | ₩75,900 | ₩77,600 | ₩74,400 | ₩74,700 | -1.58% | 39.4만 |
|---|
| 2026.01.29 | ₩74,900 | ₩76,700 | ₩72,500 | ₩74,000 | -1.20% | 41.8만 |
|---|
| 2026.01.28 | ₩71,000 | ₩76,500 | ₩70,400 | ₩74,200 | +4.51% | 68.2만 |
|---|
| 2026.01.27 | ₩72,800 | ₩76,200 | ₩69,800 | ₩70,400 | -3.30% | 55.7만 |
|---|
| 2026.01.26 | ₩70,700 | ₩73,000 | ₩70,500 | ₩72,600 | +2.69% | 43.6만 |
|---|
| 2026.01.23 | ₩70,400 | ₩71,500 | ₩69,800 | ₩70,700 | +0.43% | 21.4만 |
|---|
| 2026.01.22 | ₩68,000 | ₩71,000 | ₩66,300 | ₩70,200 | +3.24% | 31.2만 |
|---|
| 2026.01.21 | ₩68,500 | ₩69,000 | ₩66,900 | ₩67,800 | -1.02% | 20.1만 |
|---|
| 2026.01.20 | ₩71,100 | ₩71,500 | ₩69,600 | ₩70,000 | -1.55% | 24.3만 |
|---|
| 2026.01.19 | ₩69,500 | ₩71,500 | ₩68,700 | ₩71,100 | +2.30% | 26.6만 |
|---|
| 2026.01.16 | ₩70,600 | ₩70,700 | ₩68,700 | ₩68,800 | -2.55% | 23.8만 |
|---|
| 2026.01.15 | ₩67,900 | ₩70,900 | ₩67,100 | ₩69,400 | +2.21% | 42.4만 |
|---|
| 2026.01.14 | ₩68,700 | ₩68,800 | ₩66,100 | ₩67,000 | -2.47% | 18.3만 |
|---|
| 2026.01.13 | ₩67,700 | ₩68,300 | ₩66,800 | ₩67,700 | 0.00% | 16.9만 |
|---|
| 2026.01.12 | ₩67,400 | ₩69,000 | ₩65,800 | ₩68,200 | +1.19% | 21.8만 |
|---|
| 2026.01.09 | ₩67,400 | ₩69,200 | ₩66,200 | ₩67,200 | -0.30% | 25.4만 |
|---|
| 2026.01.08 | ₩64,500 | ₩68,800 | ₩63,200 | ₩68,200 | +5.74% | 45.1만 |
|---|
| 2026.01.07 | ₩64,400 | ₩65,400 | ₩62,400 | ₩64,300 | -0.16% | 39.6만 |
|---|
| 2026.01.06 | ₩65,900 | ₩65,900 | ₩64,000 | ₩65,100 | -1.21% | 20.9만 |
|---|
| 2026.01.05 | ₩71,900 | ₩72,000 | ₩64,600 | ₩65,100 | -9.46% | 82.6만 |
|---|
| 2026.01.02 | ₩72,400 | ₩72,400 | ₩68,100 | ₩70,400 | -2.76% | 65.6만 |
|---|
| 2025.12.30 | ₩64,900 | ₩69,900 | ₩64,800 | ₩69,400 | +6.93% | 58.2만 |
|---|
| 2025.12.29 | ₩64,000 | ₩65,500 | ₩63,600 | ₩64,700 | +1.09% | 10.4만 |
|---|
| 2025.12.26 | ₩66,000 | ₩66,100 | ₩63,900 | ₩64,500 | -2.27% | 15.7만 |
|---|
| 2025.12.24 | ₩65,500 | ₩66,600 | ₩64,900 | ₩66,100 | +0.92% | 15.7만 |
|---|
| 2025.12.23 | ₩63,800 | ₩66,600 | ₩63,600 | ₩66,200 | +3.76% | 35.2만 |
|---|
| 2025.12.22 | ₩63,900 | ₩64,100 | ₩62,800 | ₩63,500 | -0.63% | 12.7만 |
|---|
| 2025.12.19 | ₩63,600 | ₩65,100 | ₩63,000 | ₩63,300 | -0.47% | 28.2만 |
|---|
| 2025.12.18 | ₩64,500 | ₩64,500 | ₩63,100 | ₩63,400 | -1.71% | 18.5만 |
|---|
| 2025.12.17 | ₩63,900 | ₩65,150 | ₩63,000 | ₩64,700 | +1.25% | 21.1만 |
|---|
| 2025.12.16 | ₩62,800 | ₩64,800 | ₩62,100 | ₩63,600 | +1.27% | 18.6만 |
|---|
| 2025.12.15 | ₩62,700 | ₩64,400 | ₩61,500 | ₩63,000 | +0.48% | 27.9만 |
|---|
| 2025.12.12 | ₩61,800 | ₩63,600 | ₩61,600 | ₩63,600 | +2.91% | 24.4만 |
|---|
| 2025.12.11 | ₩62,500 | ₩62,700 | ₩61,200 | ₩61,600 | -1.44% | 12.9만 |
|---|
| 2025.12.10 | ₩61,400 | ₩63,500 | ₩61,300 | ₩62,200 | +1.30% | 12.2만 |
|---|
| 2025.12.09 | ₩61,900 | ₩62,500 | ₩61,500 | ₩61,800 | -0.16% | 5.4만 |
|---|
| 2025.12.08 | ₩61,900 | ₩61,900 | ₩61,100 | ₩61,500 | -0.65% | 8.8만 |
|---|
| 2025.12.05 | ₩61,800 | ₩62,300 | ₩61,300 | ₩62,100 | +0.49% | 7.7만 |
|---|
| 2025.12.04 | ₩63,000 | ₩63,200 | ₩61,400 | ₩62,100 | -1.43% | 14만 |
|---|
| 2025.12.03 | ₩63,400 | ₩63,400 | ₩62,400 | ₩62,900 | -0.79% | 8.4만 |
|---|
| 2025.12.02 | ₩64,200 | ₩64,900 | ₩62,300 | ₩62,800 | -2.18% | 18.2만 |
|---|
| 2025.12.01 | ₩65,500 | ₩65,800 | ₩63,200 | ₩63,700 | -2.75% | 18.3만 |
|---|
| 2025.11.28 | ₩63,400 | ₩65,600 | ₩63,300 | ₩64,900 | +2.37% | 38.6만 |
|---|
| 2025.11.27 | ₩60,800 | ₩62,900 | ₩60,700 | ₩62,200 | +2.30% | 24.2만 |
|---|
| 2025.11.26 | ₩59,000 | ₩60,900 | ₩58,800 | ₩60,800 | +3.05% | 16.6만 |
|---|
| 2025.11.25 | ₩60,600 | ₩60,900 | ₩58,400 | ₩58,700 | -3.14% | 14.9만 |
|---|
| 2025.11.24 | ₩61,000 | ₩61,700 | ₩60,000 | ₩60,500 | -0.82% | 10.8만 |
|---|
| 2025.11.21 | ₩60,700 | ₩61,400 | ₩60,100 | ₩60,700 | 0.00% | 13.4만 |
|---|
| 2025.11.20 | ₩61,600 | ₩63,100 | ₩61,500 | ₩62,500 | +1.46% | 15.1만 |
|---|
| 2025.11.19 | ₩62,000 | ₩62,100 | ₩60,500 | ₩61,100 | -1.45% | 13.1만 |
|---|
| 2025.11.18 | ₩63,200 | ₩64,400 | ₩61,500 | ₩61,600 | -2.53% | 24.2만 |
|---|
| 2025.11.17 | ₩62,400 | ₩62,900 | ₩61,100 | ₩62,700 | +0.48% | 13.8만 |
|---|
| 2025.11.14 | ₩62,700 | ₩64,200 | ₩61,900 | ₩62,100 | -0.96% | 28.2만 |
|---|
| 2025.11.13 | ₩64,000 | ₩64,200 | ₩62,800 | ₩63,500 | -0.78% | 35.8만 |
|---|
| 2025.11.12 | ₩64,000 | ₩64,600 | ₩63,100 | ₩63,300 | -1.09% | 30만 |
|---|
| 2025.11.11 | ₩68,200 | ₩68,300 | ₩63,200 | ₩63,600 | -6.74% | 64.7만 |
|---|
| 2025.11.10 | ₩70,600 | ₩71,400 | ₩66,300 | ₩67,100 | -4.96% | 85.9만 |
|---|
| 2025.11.07 | ₩77,900 | ₩78,900 | ₩70,400 | ₩72,000 | -7.57% | 89.1만 |
|---|
| 2025.11.06 | ₩83,500 | ₩84,200 | ₩78,800 | ₩79,500 | -4.79% | 45만 |
|---|
| 2025.11.05 | ₩86,100 | ₩86,300 | ₩81,300 | ₩83,800 | -2.67% | 38.2만 |
|---|
| 2025.11.04 | ₩89,300 | ₩89,500 | ₩86,700 | ₩88,000 | -1.46% | 31.2만 |
|---|
| 2025.11.03 | ₩95,100 | ₩95,300 | ₩90,100 | ₩90,100 | -5.26% | 39.3만 |
|---|
| 2025.10.31 | ₩91,700 | ₩92,900 | ₩90,700 | ₩91,500 | -0.22% | 26.4만 |
|---|
| 2025.10.30 | ₩92,400 | ₩93,600 | ₩90,600 | ₩91,500 | -0.97% | 27.3만 |
|---|
| 2025.10.29 | ₩95,100 | ₩95,300 | ₩90,500 | ₩91,300 | -4.00% | 35만 |
|---|
| 2025.10.28 | ₩94,000 | ₩96,500 | ₩93,400 | ₩94,900 | +0.96% | 15.4만 |
|---|
| 2025.10.27 | ₩90,500 | ₩95,600 | ₩90,200 | ₩93,900 | +3.76% | 25.2만 |
|---|
| 2025.10.24 | ₩92,000 | ₩92,000 | ₩90,000 | ₩90,500 | -1.63% | 15.4만 |
|---|
| 2025.10.23 | ₩91,700 | ₩93,700 | ₩91,100 | ₩91,600 | -0.11% | 11만 |
|---|
| 2025.10.22 | ₩92,700 | ₩92,700 | ₩91,100 | ₩91,700 | -1.08% | 14.7만 |
|---|
| 2025.10.21 | ₩92,000 | ₩93,700 | ₩90,900 | ₩93,400 | +1.52% | 19.2만 |
|---|
| 2025.10.20 | ₩90,800 | ₩93,300 | ₩89,500 | ₩92,000 | +1.32% | 16.3만 |
|---|
| 2025.10.17 | ₩92,100 | ₩93,500 | ₩89,700 | ₩90,000 | -2.28% | 32.2만 |
|---|
| 2025.10.16 | ₩96,700 | ₩96,800 | ₩91,600 | ₩93,000 | -3.83% | 37.4만 |
|---|
| 2025.10.15 | ₩101,400 | ₩103,100 | ₩95,300 | ₩95,800 | -5.52% | 43.2만 |
|---|
| 2025.10.14 | ₩105,000 | ₩105,300 | ₩99,200 | ₩99,600 | -5.14% | 26.6만 |
|---|
| 2025.10.13 | ₩99,000 | ₩105,900 | ₩98,900 | ₩105,500 | +6.57% | 27.3만 |
|---|
| 2025.10.10 | ₩99,000 | ₩99,900 | ₩96,000 | ₩99,600 | +0.61% | 14.7만 |
|---|