시장 데이터를 불러오는 중
전체 종목
위메이드플레이 과거 주가
123420.KQ · KOSDAQ
주요 제품·사업: 모바일게임
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
123420.KQ · KOSDAQ
주요 제품·사업: 모바일게임
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,370 | ₩6,430 | ₩6,210 | ₩6,250 | -1.88% | 4.7천 |
| 2026.10.08 | ₩6,300 | ₩6,390 | ₩6,280 | ₩6,380 | +1.27% | 9.6천 |
| 2026.10.07 | ₩6,250 | ₩6,630 | ₩6,250 | ₩6,380 | +2.08% | 9.8만 |
| 2026.10.06 | ₩6,540 | ₩6,560 | ₩6,370 | ₩6,450 | -1.38% | 1.6만 |
| 2026.10.02 | ₩6,510 | ₩6,570 | ₩6,420 | ₩6,540 | +0.46% | 7.1천 |
| 2026.10.01 | ₩6,370 | ₩6,520 | ₩6,370 | ₩6,510 | +2.20% | 2.7만 |
| 2026.09.30 | ₩6,540 | ₩6,540 | ₩6,290 | ₩6,410 | -1.99% | 2.5천 |
| 2026.09.29 | ₩6,540 | ₩6,540 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,280 |
| ₩6,380 |
| -2.45% |
| 1.9만 |
| 2026.09.28 | ₩6,470 | ₩6,570 | ₩6,430 | ₩6,490 | +0.31% | 3.1천 |
|---|
| 2026.09.23 | ₩6,470 | ₩6,560 | ₩6,370 | ₩6,470 | 0.00% | 2만 |
|---|
| 2026.09.22 | ₩6,450 | ₩6,520 | ₩6,370 | ₩6,470 | +0.31% | 1.4만 |
|---|
| 2026.09.21 | ₩6,500 | ₩6,500 | ₩6,380 | ₩6,500 | 0.00% | 1.1만 |
|---|
| 2026.09.18 | ₩6,380 | ₩6,500 | ₩6,320 | ₩6,490 | +1.72% | 1.1만 |
|---|
| 2026.09.17 | ₩6,340 | ₩6,510 | ₩6,340 | ₩6,440 | +1.58% | 1.1만 |
|---|
| 2026.09.16 | ₩6,520 | ₩6,620 | ₩6,340 | ₩6,580 | +0.92% | 1.5만 |
|---|
| 2026.09.15 | ₩6,470 | ₩6,620 | ₩6,320 | ₩6,580 | +1.70% | 5.6만 |
|---|
| 2026.09.14 | ₩6,600 | ₩6,900 | ₩6,310 | ₩6,570 | -0.45% | 29.8만 |
|---|
| 2026.09.11 | ₩6,330 | ₩6,390 | ₩6,200 | ₩6,350 | +0.32% | 4.9천 |
|---|
| 2026.09.10 | ₩6,290 | ₩6,330 | ₩6,170 | ₩6,330 | +0.64% | 8.9천 |
|---|
| 2026.09.09 | ₩6,310 | ₩6,500 | ₩6,180 | ₩6,290 | -0.32% | 1.1만 |
|---|
| 2026.09.08 | ₩6,390 | ₩6,390 | ₩6,110 | ₩6,320 | -1.10% | 8.8천 |
|---|
| 2026.09.07 | ₩6,270 | ₩6,390 | ₩6,200 | ₩6,270 | 0.00% | 8.3천 |
|---|
| 2026.09.04 | ₩6,170 | ₩6,310 | ₩6,170 | ₩6,270 | +1.62% | 5.8천 |
|---|
| 2026.09.03 | ₩6,270 | ₩6,290 | ₩6,070 | ₩6,210 | -0.96% | 8.6천 |
|---|
| 2026.09.02 | ₩6,390 | ₩6,400 | ₩6,180 | ₩6,270 | -1.88% | 4천 |
|---|
| 2026.09.01 | ₩6,300 | ₩6,400 | ₩6,200 | ₩6,400 | +1.59% | 1만 |
|---|
| 2026.08.31 | ₩6,370 | ₩6,380 | ₩6,180 | ₩6,310 | -0.94% | 6.9천 |
|---|
| 2026.08.28 | ₩6,320 | ₩6,390 | ₩6,140 | ₩6,380 | +0.95% | 1.1만 |
|---|
| 2026.08.27 | ₩6,340 | ₩6,390 | ₩6,240 | ₩6,320 | -0.32% | 8.9천 |
|---|
| 2026.08.26 | ₩6,390 | ₩6,390 | ₩6,170 | ₩6,330 | -0.94% | 8.6천 |
|---|
| 2026.08.25 | ₩6,250 | ₩6,360 | ₩6,160 | ₩6,330 | +1.28% | 7.5천 |
|---|
| 2026.08.24 | ₩6,340 | ₩6,340 | ₩6,030 | ₩6,300 | -0.63% | 1.8만 |
|---|
| 2026.08.21 | ₩6,340 | ₩6,390 | ₩6,130 | ₩6,290 | -0.79% | 2.5만 |
|---|
| 2026.08.20 | ₩6,380 | ₩6,460 | ₩6,280 | ₩6,330 | -0.78% | 1.4만 |
|---|
| 2026.08.19 | ₩6,370 | ₩6,920 | ₩6,150 | ₩6,440 | +1.10% | 16.4만 |
|---|
| 2026.08.18 | ₩6,480 | ₩6,730 | ₩6,180 | ₩6,340 | -2.16% | 2만 |
|---|
| 2026.08.14 | ₩6,560 | ₩6,670 | ₩6,350 | ₩6,560 | 0.00% | 2.3만 |
|---|
| 2026.08.13 | ₩6,660 | ₩6,740 | ₩6,320 | ₩6,560 | -1.50% | 4.4만 |
|---|
| 2026.08.12 | ₩6,530 | ₩6,790 | ₩6,530 | ₩6,750 | +3.37% | 5.7만 |
|---|
| 2026.08.11 | ₩7,370 | ₩7,550 | ₩6,520 | ₩6,790 | -7.87% | 52.8만 |
|---|
| 2026.08.10 | ₩6,020 | ₩6,330 | ₩6,020 | ₩6,260 | +3.99% | 3만 |
|---|
| 2026.08.07 | ₩5,950 | ₩6,100 | ₩5,920 | ₩6,060 | +1.85% | 1만 |
|---|
| 2026.08.06 | ₩6,050 | ₩6,050 | ₩5,800 | ₩6,000 | -0.83% | 9.5천 |
|---|
| 2026.08.05 | ₩6,060 | ₩6,070 | ₩5,880 | ₩5,990 | -1.16% | 1.1만 |
|---|
| 2026.08.04 | ₩5,650 | ₩6,030 | ₩5,650 | ₩6,010 | +6.37% | 1.5만 |
|---|
| 2026.08.03 | ₩5,710 | ₩5,800 | ₩5,630 | ₩5,720 | +0.18% | 1.1만 |
|---|
| 2026.07.31 | ₩5,230 | ₩5,750 | ₩5,230 | ₩5,720 | +9.37% | 2.7만 |
|---|
| 2026.07.30 | ₩4,860 | ₩5,490 | ₩4,860 | ₩5,230 | +7.61% | 2.8만 |
|---|
| 2026.07.29 | ₩5,510 | ₩5,750 | ₩5,100 | ₩5,250 | -4.72% | 5.9만 |
|---|
| 2026.07.28 | ₩5,760 | ₩5,930 | ₩5,510 | ₩5,690 | -1.22% | 3.3만 |
|---|
| 2026.07.27 | ₩6,050 | ₩6,220 | ₩5,870 | ₩5,930 | -1.98% | 1.4만 |
|---|
| 2026.07.24 | ₩6,070 | ₩6,160 | ₩5,870 | ₩6,090 | +0.33% | 9.1천 |
|---|
| 2026.07.23 | ₩5,950 | ₩6,100 | ₩5,820 | ₩6,100 | +2.52% | 1.8만 |
|---|
| 2026.07.22 | ₩5,850 | ₩6,030 | ₩5,790 | ₩5,900 | +0.85% | 2.2만 |
|---|
| 2026.07.21 | ₩5,690 | ₩5,950 | ₩5,690 | ₩5,880 | +3.34% | 2.6만 |
|---|
| 2026.07.20 | ₩6,000 | ₩6,020 | ₩5,710 | ₩5,810 | -3.17% | 2.5만 |
|---|
| 2026.07.16 | ₩6,030 | ₩6,170 | ₩5,770 | ₩6,050 | +0.33% | 2.6만 |
|---|
| 2026.07.15 | ₩6,010 | ₩6,270 | ₩6,010 | ₩6,140 | +2.16% | 2.2만 |
|---|
| 2026.07.14 | ₩6,210 | ₩6,210 | ₩5,590 | ₩6,050 | -2.58% | 8.3만 |
|---|
| 2026.07.13 | ₩6,470 | ₩6,580 | ₩6,070 | ₩6,210 | -4.02% | 4.2만 |
|---|
| 2026.07.10 | ₩6,000 | ₩6,530 | ₩6,000 | ₩6,420 | +7.00% | 6.9만 |
|---|
| 2026.07.09 | ₩5,920 | ₩6,170 | ₩5,830 | ₩6,050 | +2.20% | 6.7만 |
|---|
| 2026.07.08 | ₩6,160 | ₩6,230 | ₩5,870 | ₩6,020 | -2.27% | 8.3만 |
|---|
| 2026.07.07 | ₩6,280 | ₩6,620 | ₩6,110 | ₩6,230 | -0.80% | 22.1만 |
|---|
| 2026.07.06 | ₩6,850 | ₩7,000 | ₩6,200 | ₩6,260 | -8.61% | 46.5만 |
|---|
| 2026.07.03 | ₩6,560 | ₩6,640 | ₩6,100 | ₩6,310 | -3.81% | 19.8만 |
|---|
| 2026.07.02 | ₩8,400 | ₩9,410 | ₩6,400 | ₩6,810 | -18.93% | 377.8만 |
|---|
| 2026.07.01 | ₩7,850 | ₩7,850 | ₩7,850 | ₩7,850 | 0.00% | 5.9만 |
|---|
| 2026.06.30 | ₩5,660 | ₩6,130 | ₩5,660 | ₩6,040 | +6.71% | 5.1만 |
|---|
| 2026.06.29 | ₩5,070 | ₩5,860 | ₩5,070 | ₩5,850 | +15.38% | 3만 |
|---|
| 2026.06.26 | ₩5,570 | ₩5,590 | ₩5,160 | ₩5,360 | -3.77% | 5.2만 |
|---|
| 2026.06.25 | ₩5,560 | ₩5,750 | ₩5,390 | ₩5,700 | +2.52% | 2.2만 |
|---|
| 2026.06.24 | ₩5,410 | ₩5,700 | ₩5,410 | ₩5,600 | +3.51% | 1.9만 |
|---|
| 2026.06.23 | ₩5,990 | ₩6,010 | ₩5,580 | ₩5,620 | -6.18% | 3.6만 |
|---|
| 2026.06.22 | ₩5,990 | ₩6,110 | ₩5,800 | ₩6,030 | +0.67% | 1.3만 |
|---|
| 2026.06.19 | ₩6,330 | ₩6,330 | ₩5,850 | ₩6,030 | -4.74% | 2.6만 |
|---|
| 2026.06.18 | ₩6,470 | ₩6,470 | ₩6,150 | ₩6,240 | -3.55% | 1.1만 |
|---|
| 2026.06.17 | ₩6,310 | ₩6,450 | ₩6,240 | ₩6,400 | +1.43% | 7.2천 |
|---|
| 2026.06.16 | ₩6,500 | ₩6,620 | ₩6,190 | ₩6,340 | -2.46% | 4.2만 |
|---|
| 2026.06.15 | ₩6,480 | ₩6,480 | ₩6,180 | ₩6,310 | -2.62% | 2.1만 |
|---|
| 2026.06.12 | ₩6,100 | ₩6,380 | ₩6,100 | ₩6,300 | +3.28% | 3.5만 |
|---|
| 2026.06.11 | ₩5,880 | ₩6,090 | ₩5,660 | ₩6,090 | +3.57% | 2.5만 |
|---|
| 2026.06.10 | ₩6,040 | ₩6,290 | ₩5,610 | ₩5,960 | -1.32% | 3.3만 |
|---|
| 2026.06.09 | ₩5,730 | ₩6,300 | ₩5,730 | ₩6,080 | +6.11% | 2.9만 |
|---|
| 2026.06.08 | ₩5,610 | ₩6,190 | ₩5,610 | ₩5,860 | +4.46% | 4.8만 |
|---|
| 2026.06.05 | ₩6,440 | ₩6,440 | ₩6,150 | ₩6,280 | -2.48% | 2만 |
|---|
| 2026.06.04 | ₩6,350 | ₩6,560 | ₩6,350 | ₩6,440 | +1.42% | 1.8만 |
|---|
| 2026.06.02 | ₩6,490 | ₩6,640 | ₩6,120 | ₩6,530 | +0.62% | 3만 |
|---|
| 2026.06.01 | ₩6,680 | ₩6,800 | ₩6,390 | ₩6,540 | -2.10% | 2.9만 |
|---|
| 2026.05.29 | ₩6,750 | ₩6,980 | ₩6,620 | ₩6,680 | -1.04% | 3.6만 |
|---|
| 2026.05.28 | ₩6,720 | ₩6,960 | ₩6,540 | ₩6,800 | +1.19% | 7.1만 |
|---|
| 2026.05.27 | ₩7,040 | ₩7,040 | ₩6,620 | ₩6,780 | -3.69% | 5.1만 |
|---|
| 2026.05.26 | ₩7,140 | ₩7,260 | ₩6,890 | ₩6,890 | -3.50% | 4만 |
|---|
| 2026.05.22 | ₩6,900 | ₩7,190 | ₩6,750 | ₩7,140 | +3.48% | 3만 |
|---|
| 2026.05.21 | ₩6,950 | ₩7,100 | ₩6,770 | ₩6,910 | -0.58% | 3.1만 |
|---|
| 2026.05.20 | ₩6,980 | ₩7,010 | ₩6,750 | ₩6,940 | -0.57% | 2.8만 |
|---|
| 2026.05.19 | ₩6,980 | ₩7,190 | ₩6,860 | ₩7,030 | +0.72% | 2.3만 |
|---|
| 2026.05.18 | ₩7,230 | ₩7,280 | ₩6,920 | ₩6,990 | -3.32% | 3.9만 |
|---|
| 2026.05.15 | ₩7,500 | ₩7,690 | ₩7,110 | ₩7,330 | -2.27% | 3.6만 |
|---|
| 2026.05.14 | ₩7,280 | ₩7,460 | ₩7,160 | ₩7,420 | +1.92% | 4.3만 |
|---|
| 2026.05.13 | ₩7,290 | ₩7,410 | ₩7,160 | ₩7,280 | -0.14% | 6.6만 |
|---|
| 2026.05.12 | ₩7,250 | ₩7,420 | ₩6,980 | ₩7,330 | +1.10% | 4.3만 |
|---|
| 2026.05.11 | ₩7,370 | ₩7,550 | ₩7,140 | ₩7,240 | -1.76% | 4.2만 |
|---|
| 2026.05.08 | ₩7,350 | ₩7,700 | ₩7,340 | ₩7,430 | +1.09% | 3.4만 |
|---|
| 2026.05.07 | ₩7,700 | ₩7,700 | ₩7,410 | ₩7,420 | -3.64% | 3.2만 |
|---|
| 2026.05.06 | ₩7,950 | ₩7,950 | ₩7,620 | ₩7,700 | -3.14% | 4.3만 |
|---|
| 2026.05.04 | ₩8,080 | ₩8,080 | ₩7,710 | ₩7,900 | -2.23% | 4.8만 |
|---|
| 2026.04.30 | ₩8,010 | ₩8,100 | ₩7,880 | ₩8,000 | -0.12% | 7.9만 |
|---|
| 2026.04.29 | ₩7,900 | ₩8,680 | ₩7,800 | ₩8,010 | +1.39% | 32.1만 |
|---|
| 2026.04.28 | ₩7,800 | ₩7,910 | ₩7,730 | ₩7,890 | +1.15% | 6.4만 |
|---|
| 2026.04.27 | ₩7,900 | ₩7,980 | ₩7,790 | ₩7,800 | -1.27% | 4.7만 |
|---|
| 2026.04.24 | ₩7,830 | ₩7,970 | ₩7,680 | ₩7,940 | +1.40% | 3.2만 |
|---|
| 2026.04.23 | ₩7,940 | ₩8,000 | ₩7,740 | ₩7,830 | -1.39% | 5.2만 |
|---|
| 2026.04.22 | ₩7,810 | ₩7,970 | ₩7,760 | ₩7,930 | +1.54% | 6.2만 |
|---|
| 2026.04.21 | ₩8,320 | ₩8,360 | ₩7,870 | ₩7,870 | -5.41% | 29만 |
|---|
| 2026.04.20 | ₩9,350 | ₩9,540 | ₩8,360 | ₩8,670 | -7.27% | 155.1만 |
|---|
| 2026.04.17 | ₩7,770 | ₩7,810 | ₩7,620 | ₩7,760 | -0.13% | 3.6만 |
|---|
| 2026.04.16 | ₩7,560 | ₩7,830 | ₩7,550 | ₩7,770 | +2.78% | 6.8만 |
|---|
| 2026.04.15 | ₩7,500 | ₩7,570 | ₩7,450 | ₩7,540 | +0.53% | 3.9만 |
|---|
| 2026.04.14 | ₩7,300 | ₩7,490 | ₩7,220 | ₩7,450 | +2.05% | 4.6만 |
|---|
| 2026.04.13 | ₩7,050 | ₩7,300 | ₩6,780 | ₩7,170 | +1.70% | 2.5만 |
|---|
| 2026.04.10 | ₩6,840 | ₩7,180 | ₩6,840 | ₩7,100 | +3.80% | 3.1만 |
|---|
| 2026.04.09 | ₩6,980 | ₩7,000 | ₩6,690 | ₩6,840 | -2.01% | 391.8만 |
|---|
| 2026.04.08 | ₩6,830 | ₩6,950 | ₩6,770 | ₩6,930 | +1.46% | 2.9만 |
|---|
| 2026.04.07 | ₩6,760 | ₩6,860 | ₩6,620 | ₩6,670 | -1.33% | 1.7만 |
|---|
| 2026.04.06 | ₩6,790 | ₩6,860 | ₩6,620 | ₩6,790 | 0.00% | 1.5만 |
|---|
| 2026.04.03 | ₩6,820 | ₩6,930 | ₩6,640 | ₩6,840 | +0.29% | 1.5만 |
|---|
| 2026.04.02 | ₩7,030 | ₩7,030 | ₩6,660 | ₩6,830 | -2.84% | 2.8만 |
|---|
| 2026.04.01 | ₩6,810 | ₩7,000 | ₩6,810 | ₩7,000 | +2.79% | 2.5만 |
|---|
| 2026.03.31 | ₩6,930 | ₩6,990 | ₩6,640 | ₩6,810 | -1.73% | 3.5만 |
|---|
| 2026.03.30 | ₩6,870 | ₩6,930 | ₩6,680 | ₩6,900 | +0.44% | 1.5만 |
|---|
| 2026.03.27 | ₩6,700 | ₩6,920 | ₩6,620 | ₩6,920 | +3.28% | 1.2만 |
|---|
| 2026.03.26 | ₩6,960 | ₩6,960 | ₩6,680 | ₩6,750 | -3.02% | 1.8만 |
|---|
| 2026.03.25 | ₩6,680 | ₩6,950 | ₩6,680 | ₩6,940 | +3.89% | 3만 |
|---|
| 2026.03.24 | ₩6,610 | ₩6,740 | ₩6,520 | ₩6,670 | +0.91% | 2.7만 |
|---|
| 2026.03.23 | ₩6,500 | ₩6,680 | ₩6,360 | ₩6,570 | +1.08% | 5.4만 |
|---|
| 2026.03.20 | ₩6,720 | ₩6,900 | ₩6,600 | ₩6,750 | +0.45% | 12만 |
|---|
| 2026.03.19 | ₩6,870 | ₩6,870 | ₩6,590 | ₩6,720 | -2.18% | 2.1만 |
|---|
| 2026.03.18 | ₩7,100 | ₩7,100 | ₩6,830 | ₩6,870 | -3.24% | 3.2만 |
|---|
| 2026.03.17 | ₩6,870 | ₩7,020 | ₩6,770 | ₩6,960 | +1.31% | 2.4만 |
|---|
| 2026.03.16 | ₩6,800 | ₩6,930 | ₩6,710 | ₩6,840 | +0.59% | 2.5만 |
|---|
| 2026.03.13 | ₩6,660 | ₩6,940 | ₩6,530 | ₩6,840 | +2.70% | 2.7만 |
|---|
| 2026.03.12 | ₩6,500 | ₩6,810 | ₩6,500 | ₩6,720 | +3.38% | 2.9만 |
|---|
| 2026.03.11 | ₩6,610 | ₩6,760 | ₩6,500 | ₩6,550 | -0.91% | 7.4만 |
|---|
| 2026.03.10 | ₩6,810 | ₩6,820 | ₩6,500 | ₩6,600 | -3.08% | 6만 |
|---|
| 2026.03.09 | ₩6,790 | ₩6,790 | ₩6,290 | ₩6,600 | -2.80% | 9.1만 |
|---|
| 2026.03.06 | ₩6,830 | ₩7,060 | ₩6,670 | ₩6,930 | +1.46% | 3.1만 |
|---|
| 2026.03.05 | ₩6,510 | ₩6,970 | ₩6,510 | ₩6,830 | +4.92% | 3.3만 |
|---|
| 2026.03.04 | ₩7,280 | ₩7,280 | ₩6,240 | ₩6,260 | -14.01% | 9.9만 |
|---|
| 2026.03.03 | ₩7,530 | ₩7,570 | ₩7,220 | ₩7,230 | -3.98% | 6.6만 |
|---|
| 2026.02.27 | ₩7,660 | ₩7,680 | ₩7,460 | ₩7,550 | -1.44% | 5.3만 |
|---|
| 2026.02.26 | ₩7,870 | ₩7,920 | ₩7,680 | ₩7,690 | -2.29% | 6.8만 |
|---|
| 2026.02.25 | ₩7,940 | ₩7,960 | ₩7,800 | ₩7,870 | -0.88% | 4.6만 |
|---|
| 2026.02.24 | ₩8,070 | ₩8,070 | ₩7,850 | ₩7,990 | -0.99% | 3.4만 |
|---|
| 2026.02.23 | ₩8,100 | ₩8,200 | ₩7,960 | ₩8,070 | -0.37% | 4.2만 |
|---|
| 2026.02.20 | ₩8,100 | ₩8,180 | ₩8,050 | ₩8,090 | -0.12% | 4.1만 |
|---|
| 2026.02.19 | ₩7,950 | ₩8,200 | ₩7,910 | ₩8,160 | +2.64% | 4.3만 |
|---|
| 2026.02.13 | ₩8,080 | ₩8,080 | ₩7,860 | ₩8,010 | -0.87% | 3.4만 |
|---|
| 2026.02.12 | ₩8,170 | ₩8,170 | ₩7,950 | ₩8,080 | -1.10% | 3.8만 |
|---|
| 2026.02.11 | ₩8,200 | ₩8,290 | ₩8,070 | ₩8,170 | -0.37% | 3.3만 |
|---|
| 2026.02.10 | ₩8,200 | ₩8,250 | ₩8,080 | ₩8,150 | -0.61% | 3.6만 |
|---|
| 2026.02.09 | ₩8,200 | ₩8,200 | ₩7,950 | ₩8,200 | 0.00% | 5.2만 |
|---|
| 2026.02.06 | ₩7,750 | ₩7,920 | ₩7,500 | ₩7,880 | +1.68% | 6.2만 |
|---|
| 2026.02.05 | ₩7,860 | ₩8,050 | ₩7,740 | ₩7,880 | +0.25% | 4.4만 |
|---|
| 2026.02.04 | ₩7,780 | ₩7,870 | ₩7,660 | ₩7,860 | +1.03% | 3.9만 |
|---|
| 2026.02.03 | ₩8,000 | ₩8,110 | ₩7,620 | ₩7,790 | -2.63% | 9.9만 |
|---|
| 2026.02.02 | ₩8,180 | ₩8,290 | ₩7,740 | ₩8,000 | -2.20% | 7.9만 |
|---|
| 2026.01.30 | ₩8,650 | ₩8,720 | ₩8,230 | ₩8,360 | -3.35% | 8.6만 |
|---|
| 2026.01.29 | ₩8,650 | ₩8,870 | ₩8,470 | ₩8,690 | +0.46% | 13.7만 |
|---|
| 2026.01.28 | ₩8,760 | ₩8,920 | ₩8,510 | ₩8,660 | -1.14% | 26.4만 |
|---|
| 2026.01.27 | ₩8,280 | ₩8,720 | ₩8,270 | ₩8,600 | +3.86% | 13.4만 |
|---|
| 2026.01.26 | ₩8,100 | ₩8,600 | ₩8,010 | ₩8,350 | +3.09% | 22.5만 |
|---|
| 2026.01.23 | ₩7,500 | ₩7,940 | ₩7,500 | ₩7,820 | +4.27% | 8.4만 |
|---|
| 2026.01.22 | ₩7,630 | ₩7,670 | ₩7,400 | ₩7,510 | -1.57% | 5.8만 |
|---|
| 2026.01.21 | ₩7,660 | ₩7,690 | ₩7,400 | ₩7,530 | -1.70% | 3.3만 |
|---|
| 2026.01.20 | ₩7,690 | ₩7,850 | ₩7,610 | ₩7,740 | +0.65% | 3.6만 |
|---|
| 2026.01.19 | ₩7,730 | ₩7,730 | ₩7,480 | ₩7,690 | -0.52% | 3.1만 |
|---|
| 2026.01.16 | ₩7,710 | ₩7,820 | ₩7,540 | ₩7,730 | +0.26% | 3만 |
|---|
| 2026.01.15 | ₩7,950 | ₩8,000 | ₩7,600 | ₩7,710 | -3.02% | 4.2만 |
|---|
| 2026.01.14 | ₩7,920 | ₩8,130 | ₩7,820 | ₩7,950 | +0.38% | 3.9만 |
|---|
| 2026.01.13 | ₩7,860 | ₩8,030 | ₩7,780 | ₩8,010 | +1.91% | 2.3만 |
|---|
| 2026.01.12 | ₩7,740 | ₩7,990 | ₩7,660 | ₩7,880 | +1.81% | 4.3만 |
|---|
| 2026.01.09 | ₩7,650 | ₩7,900 | ₩7,490 | ₩7,740 | +1.18% | 6.8만 |
|---|
| 2026.01.08 | ₩7,740 | ₩7,740 | ₩7,220 | ₩7,580 | -2.07% | 4.7만 |
|---|
| 2026.01.07 | ₩7,900 | ₩7,960 | ₩7,510 | ₩7,720 | -2.28% | 3.1만 |
|---|
| 2026.01.06 | ₩7,870 | ₩7,990 | ₩7,700 | ₩7,870 | 0.00% | 2.3만 |
|---|
| 2026.01.05 | ₩7,860 | ₩8,100 | ₩7,820 | ₩7,870 | +0.13% | 2.4만 |
|---|
| 2026.01.02 | ₩7,580 | ₩7,920 | ₩7,580 | ₩7,890 | +4.09% | 2.6만 |
|---|
| 2025.12.30 | ₩7,650 | ₩7,690 | ₩7,510 | ₩7,580 | -0.92% | 1.5만 |
|---|
| 2025.12.29 | ₩7,500 | ₩7,660 | ₩7,470 | ₩7,650 | +2.00% | 1.3만 |
|---|
| 2025.12.26 | ₩7,600 | ₩7,720 | ₩7,500 | ₩7,510 | -1.18% | 2.8만 |
|---|
| 2025.12.24 | ₩7,700 | ₩7,770 | ₩7,560 | ₩7,610 | -1.17% | 1.7만 |
|---|
| 2025.12.23 | ₩7,760 | ₩7,890 | ₩7,670 | ₩7,680 | -1.03% | 2.3만 |
|---|
| 2025.12.22 | ₩7,880 | ₩8,000 | ₩7,800 | ₩7,830 | -0.63% | 1.8만 |
|---|
| 2025.12.19 | ₩7,630 | ₩7,910 | ₩7,630 | ₩7,880 | +3.28% | 2.2만 |
|---|
| 2025.12.18 | ₩7,550 | ₩7,740 | ₩7,550 | ₩7,680 | +1.72% | 1.6만 |
|---|
| 2025.12.17 | ₩7,660 | ₩7,850 | ₩7,640 | ₩7,700 | +0.52% | 2.8만 |
|---|
| 2025.12.16 | ₩8,080 | ₩8,080 | ₩7,500 | ₩7,660 | -5.20% | 8.8만 |
|---|
| 2025.12.15 | ₩8,190 | ₩8,450 | ₩8,060 | ₩8,100 | -1.10% | 1.9만 |
|---|
| 2025.12.12 | ₩8,130 | ₩8,400 | ₩8,100 | ₩8,190 | +0.74% | 3만 |
|---|
| 2025.12.11 | ₩8,220 | ₩8,380 | ₩8,170 | ₩8,250 | +0.36% | 9.9천 |
|---|
| 2025.12.10 | ₩8,500 | ₩8,500 | ₩8,180 | ₩8,260 | -2.82% | 1만 |
|---|
| 2025.12.09 | ₩8,370 | ₩8,380 | ₩8,180 | ₩8,380 | +0.12% | 1.6만 |
|---|
| 2025.12.08 | ₩8,600 | ₩8,600 | ₩8,150 | ₩8,430 | -1.98% | 2만 |
|---|
| 2025.12.05 | ₩8,600 | ₩8,600 | ₩8,390 | ₩8,490 | -1.28% | 2.1만 |
|---|
| 2025.12.04 | ₩8,700 | ₩8,700 | ₩8,520 | ₩8,530 | -1.95% | 1.3만 |
|---|
| 2025.12.03 | ₩8,610 | ₩8,740 | ₩8,530 | ₩8,580 | -0.35% | 2만 |
|---|
| 2025.12.02 | ₩8,620 | ₩8,640 | ₩8,410 | ₩8,590 | -0.35% | 1.6만 |
|---|
| 2025.12.01 | ₩8,620 | ₩8,830 | ₩8,380 | ₩8,550 | -0.81% | 4.9만 |
|---|
| 2025.11.28 | ₩8,110 | ₩8,460 | ₩8,090 | ₩8,370 | +3.21% | 2만 |
|---|
| 2025.11.27 | ₩8,470 | ₩8,510 | ₩8,050 | ₩8,110 | -4.25% | 3.2만 |
|---|
| 2025.11.26 | ₩7,980 | ₩8,360 | ₩7,980 | ₩8,180 | +2.51% | 9.9천 |
|---|
| 2025.11.25 | ₩7,980 | ₩8,180 | ₩7,820 | ₩8,000 | +0.25% | 1.5만 |
|---|
| 2025.11.24 | ₩8,010 | ₩8,320 | ₩7,960 | ₩7,970 | -0.50% | 3.4만 |
|---|
| 2025.11.21 | ₩8,150 | ₩8,150 | ₩7,800 | ₩8,060 | -1.10% | 2.6만 |
|---|
| 2025.11.20 | ₩8,070 | ₩8,360 | ₩8,070 | ₩8,180 | +1.36% | 1.5만 |
|---|
| 2025.11.19 | ₩8,140 | ₩8,280 | ₩7,880 | ₩8,060 | -0.98% | 2.1만 |
|---|
| 2025.11.18 | ₩8,610 | ₩8,610 | ₩8,200 | ₩8,200 | -4.76% | 3.8만 |
|---|
| 2025.11.17 | ₩8,840 | ₩8,860 | ₩8,360 | ₩8,610 | -2.60% | 2.1만 |
|---|
| 2025.11.14 | ₩9,060 | ₩9,070 | ₩8,820 | ₩8,820 | -2.65% | 2.4만 |
|---|
| 2025.11.13 | ₩9,280 | ₩9,340 | ₩9,050 | ₩9,070 | -2.26% | 3.4만 |
|---|
| 2025.11.12 | ₩8,860 | ₩9,310 | ₩8,780 | ₩9,170 | +3.50% | 9.7만 |
|---|
| 2025.11.11 | ₩8,670 | ₩8,910 | ₩8,420 | ₩8,640 | -0.35% | 7.2만 |
|---|
| 2025.11.10 | ₩8,550 | ₩9,440 | ₩8,310 | ₩8,780 | +2.69% | 28.8만 |
|---|
| 2025.11.07 | ₩8,270 | ₩8,450 | ₩8,080 | ₩8,310 | +0.48% | 3.2만 |
|---|
| 2025.11.06 | ₩8,490 | ₩8,640 | ₩8,280 | ₩8,390 | -1.18% | 2.9만 |
|---|
| 2025.11.05 | ₩8,470 | ₩8,650 | ₩8,130 | ₩8,490 | +0.24% | 3.9만 |
|---|
| 2025.11.04 | ₩8,530 | ₩8,710 | ₩8,440 | ₩8,600 | +0.82% | 2.8만 |
|---|
| 2025.11.03 | ₩8,590 | ₩8,810 | ₩8,540 | ₩8,620 | +0.35% | 4.8만 |
|---|
| 2025.10.31 | ₩8,520 | ₩8,720 | ₩8,500 | ₩8,590 | +0.82% | 3.9만 |
|---|
| 2025.10.30 | ₩9,000 | ₩9,000 | ₩8,450 | ₩8,520 | -5.33% | 8.6만 |
|---|
| 2025.10.29 | ₩9,400 | ₩9,400 | ₩8,950 | ₩9,000 | -4.26% | 5.1만 |
|---|
| 2025.10.28 | ₩9,250 | ₩9,510 | ₩9,110 | ₩9,240 | -0.11% | 8만 |
|---|
| 2025.10.27 | ₩9,340 | ₩9,460 | ₩9,230 | ₩9,260 | -0.86% | 4.1만 |
|---|
| 2025.10.24 | ₩9,290 | ₩9,360 | ₩9,210 | ₩9,330 | +0.43% | 7.4만 |
|---|
| 2025.10.23 | ₩9,390 | ₩9,460 | ₩9,190 | ₩9,250 | -1.49% | 3.6만 |
|---|
| 2025.10.22 | ₩9,650 | ₩9,690 | ₩9,130 | ₩9,430 | -2.28% | 16.6만 |
|---|
| 2025.10.21 | ₩9,160 | ₩9,360 | ₩9,000 | ₩9,030 | -1.42% | 8만 |
|---|
| 2025.10.20 | ₩9,210 | ₩9,270 | ₩9,090 | ₩9,160 | -0.54% | 3.4만 |
|---|
| 2025.10.17 | ₩9,300 | ₩9,380 | ₩9,020 | ₩9,200 | -1.08% | 3.3만 |
|---|
| 2025.10.16 | ₩9,330 | ₩9,640 | ₩9,200 | ₩9,390 | +0.64% | 3.9만 |
|---|
| 2025.10.15 | ₩9,250 | ₩9,400 | ₩8,980 | ₩9,390 | +1.51% | 5.7만 |
|---|
| 2025.10.14 | ₩8,920 | ₩9,160 | ₩8,820 | ₩8,850 | -0.78% | 4.6만 |
|---|
| 2025.10.13 | ₩8,910 | ₩9,120 | ₩8,770 | ₩8,990 | +0.90% | 2.3만 |
|---|