시장 데이터를 불러오는 중
전체 종목
이엠넷 과거 주가
123570.KQ · KOSDAQ
주요 제품·사업: 온라인 검색광고 대행
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
123570.KQ · KOSDAQ
주요 제품·사업: 온라인 검색광고 대행
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,627 | ₩1,630 | ₩1,561 | ₩1,561 | -4.06% | 5.1천 |
| 2026.10.07 | ₩1,629 | ₩1,629 | ₩1,611 | ₩1,627 | -0.12% | 1.7천 |
| 2026.10.06 | ₩1,620 | ₩1,630 | ₩1,605 | ₩1,625 | +0.31% | 4.7천 |
| 2026.10.02 | ₩1,630 | ₩1,644 | ₩1,600 | ₩1,623 | -0.43% | 1만 |
| 2026.10.01 | ₩1,623 | ₩1,630 | ₩1,595 | ₩1,624 | +0.06% | 8.1천 |
| 2026.09.30 | ₩1,615 | ₩1,630 | ₩1,615 | ₩1,623 | +0.50% | 3.3천 |
| 2026.09.29 | ₩1,645 | ₩1,650 | ₩1,599 | ₩1,629 | -0.97% | 764 |
| 2026.09.28 | ₩1,650 | ₩1,650 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,618 |
| ₩1,625 |
| -1.52% |
| 3.9천 |
| 2026.09.23 | ₩1,650 | ₩1,650 | ₩1,632 | ₩1,637 | -0.79% | 304 |
|---|
| 2026.09.22 | ₩1,666 | ₩1,666 | ₩1,607 | ₩1,635 | -1.86% | 897 |
|---|
| 2026.09.21 | ₩1,655 | ₩1,655 | ₩1,634 | ₩1,634 | -1.27% | 1.4천 |
|---|
| 2026.09.18 | ₩1,651 | ₩1,657 | ₩1,648 | ₩1,654 | +0.18% | 263 |
|---|
| 2026.09.17 | ₩1,645 | ₩1,661 | ₩1,620 | ₩1,620 | -1.52% | 1.1천 |
|---|
| 2026.09.16 | ₩1,640 | ₩1,645 | ₩1,601 | ₩1,645 | +0.30% | 1.7천 |
|---|
| 2026.09.15 | ₩1,636 | ₩1,661 | ₩1,636 | ₩1,650 | +0.86% | 5.8천 |
|---|
| 2026.09.14 | ₩1,662 | ₩1,683 | ₩1,638 | ₩1,660 | -0.12% | 3천 |
|---|
| 2026.09.11 | ₩1,654 | ₩1,662 | ₩1,645 | ₩1,652 | -0.12% | 636 |
|---|
| 2026.09.10 | ₩1,660 | ₩1,690 | ₩1,637 | ₩1,668 | +0.48% | 1.1만 |
|---|
| 2026.09.09 | ₩1,645 | ₩1,659 | ₩1,627 | ₩1,647 | +0.12% | 269 |
|---|
| 2026.09.08 | ₩1,659 | ₩1,660 | ₩1,625 | ₩1,625 | -2.05% | 655 |
|---|
| 2026.09.07 | ₩1,661 | ₩1,666 | ₩1,635 | ₩1,660 | -0.06% | 614 |
|---|
| 2026.09.04 | ₩1,659 | ₩1,660 | ₩1,649 | ₩1,658 | -0.06% | 387 |
|---|
| 2026.09.03 | ₩1,621 | ₩1,655 | ₩1,621 | ₩1,649 | +1.73% | 6.7천 |
|---|
| 2026.09.02 | ₩1,607 | ₩1,650 | ₩1,607 | ₩1,643 | +2.24% | 2.1천 |
|---|
| 2026.09.01 | ₩1,660 | ₩1,661 | ₩1,601 | ₩1,647 | -0.78% | 1만 |
|---|
| 2026.08.31 | ₩1,662 | ₩1,662 | ₩1,620 | ₩1,661 | -0.06% | 1.2천 |
|---|
| 2026.08.28 | ₩1,660 | ₩1,660 | ₩1,640 | ₩1,659 | -0.06% | 1.5천 |
|---|
| 2026.08.27 | ₩1,660 | ₩1,660 | ₩1,638 | ₩1,650 | -0.60% | 930 |
|---|
| 2026.08.26 | ₩1,634 | ₩1,667 | ₩1,631 | ₩1,650 | +0.98% | 4천 |
|---|
| 2026.08.25 | ₩1,624 | ₩1,638 | ₩1,624 | ₩1,631 | +0.43% | 7.2천 |
|---|
| 2026.08.24 | ₩1,625 | ₩1,646 | ₩1,600 | ₩1,638 | +0.80% | 3.6천 |
|---|
| 2026.08.21 | ₩1,628 | ₩1,628 | ₩1,591 | ₩1,625 | -0.18% | 4.9천 |
|---|
| 2026.08.20 | ₩1,623 | ₩1,630 | ₩1,570 | ₩1,630 | +0.43% | 4.1만 |
|---|
| 2026.08.19 | ₩1,606 | ₩1,644 | ₩1,601 | ₩1,640 | +2.12% | 3.8만 |
|---|
| 2026.08.18 | ₩1,636 | ₩1,646 | ₩1,601 | ₩1,646 | +0.61% | 5.4천 |
|---|
| 2026.08.14 | ₩1,648 | ₩1,648 | ₩1,613 | ₩1,639 | -0.55% | 1.8만 |
|---|
| 2026.08.13 | ₩1,645 | ₩1,655 | ₩1,621 | ₩1,637 | -0.49% | 727 |
|---|
| 2026.08.12 | ₩1,650 | ₩1,660 | ₩1,634 | ₩1,636 | -0.85% | 7.6천 |
|---|
| 2026.08.11 | ₩1,678 | ₩1,678 | ₩1,640 | ₩1,650 | -1.67% | 2.3만 |
|---|
| 2026.08.10 | ₩1,690 | ₩1,690 | ₩1,635 | ₩1,678 | -0.71% | 1만 |
|---|
| 2026.08.07 | ₩1,670 | ₩1,690 | ₩1,658 | ₩1,678 | +0.48% | 1.7천 |
|---|
| 2026.08.06 | ₩1,640 | ₩1,680 | ₩1,630 | ₩1,661 | +1.28% | 6.1천 |
|---|
| 2026.08.05 | ₩1,630 | ₩1,664 | ₩1,628 | ₩1,628 | -0.12% | 2.5천 |
|---|
| 2026.08.04 | ₩1,605 | ₩1,631 | ₩1,605 | ₩1,630 | +1.56% | 3.4천 |
|---|
| 2026.08.03 | ₩1,627 | ₩1,645 | ₩1,620 | ₩1,631 | +0.25% | 3.3천 |
|---|
| 2026.07.31 | ₩1,630 | ₩1,630 | ₩1,570 | ₩1,617 | -0.80% | 1.8만 |
|---|
| 2026.07.30 | ₩1,649 | ₩1,649 | ₩1,595 | ₩1,620 | -1.76% | 2.8천 |
|---|
| 2026.07.29 | ₩1,699 | ₩1,702 | ₩1,615 | ₩1,647 | -3.06% | 8.9천 |
|---|
| 2026.07.28 | ₩1,702 | ₩1,710 | ₩1,640 | ₩1,699 | -0.18% | 3.1천 |
|---|
| 2026.07.27 | ₩1,681 | ₩1,702 | ₩1,670 | ₩1,702 | +1.25% | 1.7만 |
|---|
| 2026.07.24 | ₩1,685 | ₩1,702 | ₩1,660 | ₩1,695 | +0.59% | 540 |
|---|
| 2026.07.23 | ₩1,658 | ₩1,685 | ₩1,635 | ₩1,685 | +1.63% | 5.8천 |
|---|
| 2026.07.22 | ₩1,665 | ₩1,665 | ₩1,649 | ₩1,655 | -0.60% | 1.9천 |
|---|
| 2026.07.21 | ₩1,605 | ₩1,667 | ₩1,605 | ₩1,665 | +3.74% | 7.4천 |
|---|
| 2026.07.20 | ₩1,672 | ₩1,680 | ₩1,635 | ₩1,667 | -0.30% | 2.4천 |
|---|
| 2026.07.16 | ₩1,710 | ₩1,710 | ₩1,640 | ₩1,682 | -1.64% | 6.5천 |
|---|
| 2026.07.15 | ₩1,710 | ₩1,710 | ₩1,670 | ₩1,698 | -0.70% | 1.4천 |
|---|
| 2026.07.14 | ₩1,693 | ₩1,705 | ₩1,679 | ₩1,700 | +0.41% | 8.7천 |
|---|
| 2026.07.13 | ₩1,715 | ₩1,715 | ₩1,660 | ₩1,694 | -1.22% | 2.9천 |
|---|
| 2026.07.10 | ₩1,720 | ₩1,720 | ₩1,680 | ₩1,709 | -0.64% | 2.9천 |
|---|
| 2026.07.09 | ₩1,765 | ₩1,772 | ₩1,699 | ₩1,699 | -3.74% | 3천 |
|---|
| 2026.07.08 | ₩1,810 | ₩1,810 | ₩1,738 | ₩1,738 | -3.98% | 4.9천 |
|---|
| 2026.07.07 | ₩1,890 | ₩1,890 | ₩1,760 | ₩1,800 | -4.76% | 4.6천 |
|---|
| 2026.07.06 | ₩1,793 | ₩1,793 | ₩1,762 | ₩1,792 | -0.06% | 563 |
|---|
| 2026.07.03 | ₩1,820 | ₩1,829 | ₩1,720 | ₩1,793 | -1.48% | 1.2만 |
|---|
| 2026.07.02 | ₩1,793 | ₩1,811 | ₩1,790 | ₩1,810 | +0.95% | 2.8만 |
|---|
| 2026.07.01 | ₩1,756 | ₩1,790 | ₩1,737 | ₩1,790 | +1.94% | 4.2천 |
|---|
| 2026.06.30 | ₩1,735 | ₩1,760 | ₩1,700 | ₩1,751 | +0.92% | 1.3천 |
|---|
| 2026.06.29 | ₩1,648 | ₩1,724 | ₩1,600 | ₩1,724 | +4.61% | 5천 |
|---|
| 2026.06.26 | ₩1,674 | ₩1,674 | ₩1,585 | ₩1,649 | -1.49% | 1.7만 |
|---|
| 2026.06.25 | ₩1,706 | ₩1,706 | ₩1,647 | ₩1,664 | -2.46% | 1.7만 |
|---|
| 2026.06.24 | ₩1,711 | ₩1,733 | ₩1,650 | ₩1,705 | -0.35% | 2.1만 |
|---|
| 2026.06.23 | ₩1,815 | ₩1,815 | ₩1,687 | ₩1,725 | -4.96% | 2.5만 |
|---|
| 2026.06.22 | ₩1,827 | ₩1,827 | ₩1,791 | ₩1,805 | -1.20% | 1.1만 |
|---|
| 2026.06.19 | ₩1,865 | ₩1,865 | ₩1,813 | ₩1,827 | -2.04% | 2.9천 |
|---|
| 2026.06.18 | ₩1,868 | ₩1,868 | ₩1,825 | ₩1,853 | -0.80% | 5.1천 |
|---|
| 2026.06.17 | ₩1,875 | ₩1,875 | ₩1,801 | ₩1,859 | -0.85% | 4.8천 |
|---|
| 2026.06.16 | ₩1,850 | ₩1,879 | ₩1,834 | ₩1,863 | +0.70% | 1만 |
|---|
| 2026.06.15 | ₩1,800 | ₩1,849 | ₩1,786 | ₩1,849 | +2.72% | 3만 |
|---|
| 2026.06.12 | ₩1,754 | ₩1,805 | ₩1,754 | ₩1,771 | +0.97% | 9.5천 |
|---|
| 2026.06.11 | ₩1,727 | ₩1,770 | ₩1,725 | ₩1,769 | +2.43% | 1.3만 |
|---|
| 2026.06.10 | ₩1,756 | ₩1,770 | ₩1,645 | ₩1,741 | -0.85% | 1.4만 |
|---|
| 2026.06.09 | ₩1,631 | ₩1,775 | ₩1,616 | ₩1,775 | +8.83% | 2만 |
|---|
| 2026.06.08 | ₩1,688 | ₩1,688 | ₩1,566 | ₩1,631 | -3.38% | 1.5만 |
|---|
| 2026.06.05 | ₩1,691 | ₩1,699 | ₩1,652 | ₩1,696 | +0.30% | 5.6천 |
|---|
| 2026.06.04 | ₩1,683 | ₩1,695 | ₩1,661 | ₩1,691 | +0.48% | 4.8천 |
|---|
| 2026.06.02 | ₩1,637 | ₩1,699 | ₩1,637 | ₩1,697 | +3.67% | 2.6만 |
|---|
| 2026.06.01 | ₩1,754 | ₩1,758 | ₩1,682 | ₩1,699 | -3.14% | 4.3만 |
|---|
| 2026.05.29 | ₩1,820 | ₩1,820 | ₩1,701 | ₩1,753 | -3.68% | 6.7만 |
|---|
| 2026.05.28 | ₩1,840 | ₩1,847 | ₩1,800 | ₩1,815 | -1.36% | 7.5천 |
|---|
| 2026.05.27 | ₩1,883 | ₩1,884 | ₩1,810 | ₩1,827 | -2.97% | 4.6만 |
|---|
| 2026.05.26 | ₩1,906 | ₩1,907 | ₩1,845 | ₩1,899 | -0.37% | 3.8천 |
|---|
| 2026.05.22 | ₩1,872 | ₩1,907 | ₩1,850 | ₩1,904 | +1.71% | 8천 |
|---|
| 2026.05.21 | ₩1,858 | ₩1,880 | ₩1,858 | ₩1,862 | +0.22% | 9천 |
|---|
| 2026.05.20 | ₩1,875 | ₩1,876 | ₩1,827 | ₩1,858 | -0.91% | 8천 |
|---|
| 2026.05.19 | ₩1,887 | ₩1,907 | ₩1,835 | ₩1,875 | -0.64% | 5.1만 |
|---|
| 2026.05.18 | ₩1,846 | ₩1,885 | ₩1,813 | ₩1,877 | +1.68% | 5.9만 |
|---|
| 2026.05.15 | ₩1,947 | ₩1,950 | ₩1,846 | ₩1,846 | -5.19% | 8.2만 |
|---|
| 2026.05.14 | ₩1,955 | ₩1,955 | ₩1,910 | ₩1,943 | -0.61% | 2.6천 |
|---|
| 2026.05.13 | ₩1,945 | ₩1,960 | ₩1,930 | ₩1,945 | 0.00% | 2.3천 |
|---|
| 2026.05.12 | ₩1,935 | ₩1,962 | ₩1,925 | ₩1,948 | +0.67% | 1.1만 |
|---|
| 2026.05.11 | ₩1,980 | ₩1,980 | ₩1,949 | ₩1,958 | -1.11% | 1.6만 |
|---|
| 2026.05.08 | ₩2,015 | ₩2,030 | ₩1,960 | ₩1,980 | -1.74% | 9.7천 |
|---|
| 2026.05.07 | ₩2,015 | ₩2,030 | ₩1,996 | ₩2,015 | 0.00% | 5.4천 |
|---|
| 2026.05.06 | ₩2,030 | ₩2,030 | ₩1,998 | ₩2,015 | -0.74% | 9.6천 |
|---|
| 2026.05.04 | ₩2,035 | ₩2,080 | ₩2,000 | ₩2,005 | -1.47% | 1.3만 |
|---|
| 2026.04.30 | ₩1,999 | ₩2,035 | ₩1,995 | ₩2,020 | +1.05% | 8.6천 |
|---|
| 2026.04.29 | ₩2,030 | ₩2,050 | ₩1,996 | ₩2,015 | -0.74% | 1.2만 |
|---|
| 2026.04.28 | ₩2,030 | ₩2,050 | ₩1,995 | ₩2,045 | +0.74% | 1만 |
|---|
| 2026.04.27 | ₩2,000 | ₩2,045 | ₩1,997 | ₩2,030 | +1.50% | 1.9만 |
|---|
| 2026.04.24 | ₩2,010 | ₩2,050 | ₩1,923 | ₩2,020 | +0.50% | 4.1만 |
|---|
| 2026.04.23 | ₩2,040 | ₩2,045 | ₩1,999 | ₩2,045 | +0.25% | 3.4만 |
|---|
| 2026.04.22 | ₩2,005 | ₩2,040 | ₩1,991 | ₩2,035 | +1.50% | 1.4만 |
|---|
| 2026.04.21 | ₩2,010 | ₩2,040 | ₩2,000 | ₩2,040 | +1.49% | 8천 |
|---|
| 2026.04.20 | ₩2,025 | ₩2,030 | ₩1,985 | ₩2,005 | -0.99% | 1.3만 |
|---|
| 2026.04.17 | ₩2,010 | ₩2,025 | ₩2,005 | ₩2,025 | +0.75% | 2.2만 |
|---|
| 2026.04.16 | ₩1,963 | ₩2,000 | ₩1,903 | ₩2,000 | +1.88% | 4.6만 |
|---|
| 2026.04.15 | ₩1,922 | ₩1,960 | ₩1,914 | ₩1,959 | +1.93% | 2.4만 |
|---|
| 2026.04.14 | ₩1,920 | ₩1,930 | ₩1,883 | ₩1,917 | -0.16% | 1.3만 |
|---|
| 2026.04.13 | ₩1,893 | ₩1,919 | ₩1,875 | ₩1,917 | +1.27% | 1.2만 |
|---|
| 2026.04.10 | ₩1,878 | ₩1,892 | ₩1,875 | ₩1,892 | +0.75% | 1.4만 |
|---|
| 2026.04.09 | ₩1,881 | ₩1,884 | ₩1,870 | ₩1,884 | +0.16% | 1.7만 |
|---|
| 2026.04.08 | ₩1,840 | ₩1,886 | ₩1,840 | ₩1,881 | +2.23% | 5.7천 |
|---|
| 2026.04.07 | ₩1,871 | ₩1,877 | ₩1,855 | ₩1,868 | -0.16% | 5.3천 |
|---|
| 2026.04.06 | ₩1,873 | ₩1,885 | ₩1,845 | ₩1,883 | +0.53% | 9.6천 |
|---|
| 2026.04.03 | ₩1,863 | ₩1,873 | ₩1,743 | ₩1,873 | +0.54% | 4.8만 |
|---|
| 2026.04.02 | ₩1,937 | ₩1,937 | ₩1,855 | ₩1,855 | -4.23% | 3.3만 |
|---|
| 2026.04.01 | ₩1,943 | ₩1,943 | ₩1,891 | ₩1,927 | -0.82% | 2만 |
|---|
| 2026.03.31 | ₩1,925 | ₩1,944 | ₩1,922 | ₩1,940 | +0.78% | 1천 |
|---|
| 2026.03.30 | ₩1,966 | ₩1,971 | ₩1,910 | ₩1,945 | -1.07% | 1.2만 |
|---|
| 2026.03.27 | ₩1,956 | ₩1,965 | ₩1,937 | ₩1,965 | +0.46% | 8.2천 |
|---|
| 2026.03.26 | ₩1,962 | ₩1,969 | ₩1,937 | ₩1,963 | +0.05% | 7.8천 |
|---|
| 2026.03.25 | ₩1,967 | ₩1,970 | ₩1,943 | ₩1,952 | -0.76% | 1.3만 |
|---|
| 2026.03.24 | ₩1,998 | ₩1,998 | ₩1,907 | ₩1,967 | -1.55% | 1.4만 |
|---|
| 2026.03.23 | ₩1,973 | ₩1,999 | ₩1,973 | ₩1,999 | +1.32% | 1.4만 |
|---|
| 2026.03.20 | ₩1,973 | ₩1,994 | ₩1,959 | ₩1,990 | +0.86% | 6.5천 |
|---|
| 2026.03.19 | ₩1,975 | ₩1,984 | ₩1,961 | ₩1,975 | 0.00% | 4.3천 |
|---|
| 2026.03.18 | ₩1,969 | ₩1,994 | ₩1,965 | ₩1,965 | -0.20% | 1.6만 |
|---|
| 2026.03.17 | ₩1,978 | ₩1,990 | ₩1,957 | ₩1,990 | +0.61% | 3.5천 |
|---|
| 2026.03.16 | ₩1,980 | ₩1,987 | ₩1,950 | ₩1,979 | -0.05% | 8.1천 |
|---|
| 2026.03.13 | ₩1,935 | ₩1,979 | ₩1,935 | ₩1,972 | +1.91% | 1.9만 |
|---|
| 2026.03.12 | ₩1,966 | ₩1,970 | ₩1,944 | ₩1,960 | -0.31% | 8.9천 |
|---|
| 2026.03.11 | ₩1,931 | ₩1,965 | ₩1,930 | ₩1,956 | +1.29% | 9천 |
|---|
| 2026.03.10 | ₩1,904 | ₩1,939 | ₩1,902 | ₩1,932 | +1.47% | 5.9천 |
|---|
| 2026.03.09 | ₩1,906 | ₩1,906 | ₩1,884 | ₩1,904 | -0.10% | 2.4만 |
|---|
| 2026.03.06 | ₩1,896 | ₩1,926 | ₩1,892 | ₩1,926 | +1.58% | 1.6만 |
|---|
| 2026.03.05 | ₩1,854 | ₩1,896 | ₩1,854 | ₩1,896 | +2.27% | 1.5만 |
|---|
| 2026.03.04 | ₩1,969 | ₩1,969 | ₩1,705 | ₩1,819 | -7.62% | 7만 |
|---|
| 2026.03.03 | ₩2,015 | ₩2,015 | ₩1,970 | ₩1,975 | -1.99% | 3.1만 |
|---|
| 2026.02.27 | ₩2,025 | ₩2,045 | ₩1,994 | ₩2,020 | -0.25% | 1.6만 |
|---|
| 2026.02.26 | ₩2,040 | ₩2,040 | ₩1,992 | ₩2,030 | -0.49% | 3만 |
|---|
| 2026.02.25 | ₩2,040 | ₩2,050 | ₩2,010 | ₩2,040 | 0.00% | 1.9만 |
|---|
| 2026.02.24 | ₩2,010 | ₩2,040 | ₩2,000 | ₩2,035 | +1.24% | 3.7만 |
|---|
| 2026.02.23 | ₩2,005 | ₩2,025 | ₩1,991 | ₩2,015 | +0.50% | 2.4만 |
|---|
| 2026.02.20 | ₩1,989 | ₩2,030 | ₩1,989 | ₩2,005 | +0.80% | 1.4만 |
|---|
| 2026.02.19 | ₩1,945 | ₩2,015 | ₩1,940 | ₩2,005 | +3.08% | 4.3만 |
|---|
| 2026.02.13 | ₩1,946 | ₩1,953 | ₩1,931 | ₩1,949 | +0.15% | 1.9만 |
|---|
| 2026.02.12 | ₩1,935 | ₩1,950 | ₩1,928 | ₩1,946 | +0.57% | 1.5만 |
|---|
| 2026.02.11 | ₩1,926 | ₩1,945 | ₩1,915 | ₩1,935 | +0.47% | 2.2만 |
|---|
| 2026.02.10 | ₩1,926 | ₩1,929 | ₩1,909 | ₩1,926 | 0.00% | 2.6만 |
|---|
| 2026.02.09 | ₩1,900 | ₩1,913 | ₩1,900 | ₩1,908 | +0.42% | 4.7만 |
|---|
| 2026.02.06 | ₩1,904 | ₩1,907 | ₩1,873 | ₩1,907 | +0.16% | 3만 |
|---|
| 2026.02.05 | ₩1,904 | ₩1,907 | ₩1,895 | ₩1,905 | +0.05% | 1만 |
|---|
| 2026.02.04 | ₩1,883 | ₩1,907 | ₩1,880 | ₩1,905 | +1.17% | 2.2만 |
|---|
| 2026.02.03 | ₩1,880 | ₩1,887 | ₩1,857 | ₩1,883 | +0.16% | 1.3만 |
|---|
| 2026.02.02 | ₩1,905 | ₩1,907 | ₩1,864 | ₩1,870 | -1.84% | 9.7천 |
|---|
| 2026.01.30 | ₩1,909 | ₩1,912 | ₩1,895 | ₩1,910 | +0.05% | 1.8만 |
|---|
| 2026.01.29 | ₩1,935 | ₩1,935 | ₩1,805 | ₩1,909 | -1.34% | 4.9만 |
|---|
| 2026.01.28 | ₩1,960 | ₩1,960 | ₩1,926 | ₩1,935 | -1.28% | 2.5만 |
|---|
| 2026.01.27 | ₩1,930 | ₩1,950 | ₩1,926 | ₩1,938 | +0.41% | 1.9만 |
|---|
| 2026.01.26 | ₩1,910 | ₩1,930 | ₩1,899 | ₩1,930 | +1.05% | 1.5만 |
|---|
| 2026.01.23 | ₩1,893 | ₩1,920 | ₩1,893 | ₩1,899 | +0.32% | 2만 |
|---|
| 2026.01.22 | ₩1,911 | ₩1,911 | ₩1,900 | ₩1,908 | -0.16% | 6.5천 |
|---|
| 2026.01.21 | ₩1,907 | ₩1,920 | ₩1,898 | ₩1,916 | +0.47% | 6.8천 |
|---|
| 2026.01.20 | ₩1,905 | ₩1,910 | ₩1,881 | ₩1,907 | +0.10% | 1.4만 |
|---|
| 2026.01.19 | ₩1,947 | ₩1,947 | ₩1,905 | ₩1,905 | -2.16% | 2.4만 |
|---|
| 2026.01.16 | ₩1,940 | ₩1,960 | ₩1,905 | ₩1,947 | +0.36% | 1.2만 |
|---|
| 2026.01.15 | ₩1,889 | ₩1,925 | ₩1,881 | ₩1,924 | +1.85% | 1.6만 |
|---|
| 2026.01.14 | ₩1,874 | ₩1,889 | ₩1,872 | ₩1,888 | +0.75% | 1.5만 |
|---|
| 2026.01.13 | ₩1,876 | ₩1,889 | ₩1,872 | ₩1,874 | -0.11% | 1.2만 |
|---|
| 2026.01.12 | ₩1,881 | ₩1,882 | ₩1,873 | ₩1,876 | -0.27% | 3.2만 |
|---|
| 2026.01.09 | ₩1,889 | ₩1,895 | ₩1,872 | ₩1,881 | -0.42% | 1.6만 |
|---|
| 2026.01.08 | ₩1,901 | ₩1,908 | ₩1,888 | ₩1,898 | -0.16% | 1.7만 |
|---|
| 2026.01.07 | ₩1,914 | ₩1,925 | ₩1,901 | ₩1,905 | -0.47% | 2.1만 |
|---|
| 2026.01.06 | ₩1,937 | ₩1,944 | ₩1,914 | ₩1,920 | -0.88% | 1만 |
|---|
| 2026.01.05 | ₩1,935 | ₩1,945 | ₩1,926 | ₩1,937 | +0.10% | 1.5만 |
|---|
| 2026.01.02 | ₩1,942 | ₩1,948 | ₩1,923 | ₩1,935 | -0.36% | 7.2천 |
|---|
| 2025.12.30 | ₩1,975 | ₩1,976 | ₩1,918 | ₩1,942 | -1.67% | 3.3만 |
|---|
| 2025.12.29 | ₩1,989 | ₩2,015 | ₩1,956 | ₩1,975 | -0.70% | 2.9만 |
|---|
| 2025.12.26 | ₩1,985 | ₩1,995 | ₩1,979 | ₩1,989 | +0.20% | 4.2천 |
|---|
| 2025.12.24 | ₩1,994 | ₩2,000 | ₩1,983 | ₩1,985 | -0.45% | 6.5천 |
|---|
| 2025.12.23 | ₩1,994 | ₩1,994 | ₩1,983 | ₩1,994 | 0.00% | 6.5천 |
|---|
| 2025.12.22 | ₩1,999 | ₩1,999 | ₩1,982 | ₩1,994 | -0.25% | 9.3천 |
|---|
| 2025.12.19 | ₩1,981 | ₩1,996 | ₩1,975 | ₩1,987 | +0.30% | 1만 |
|---|
| 2025.12.18 | ₩1,990 | ₩1,997 | ₩1,970 | ₩1,978 | -0.60% | 8.1천 |
|---|
| 2025.12.17 | ₩1,998 | ₩2,005 | ₩1,980 | ₩1,990 | -0.40% | 9천 |
|---|
| 2025.12.16 | ₩2,000 | ₩2,030 | ₩1,986 | ₩1,998 | -0.10% | 5.8천 |
|---|
| 2025.12.15 | ₩2,030 | ₩2,030 | ₩1,984 | ₩1,997 | -1.63% | 1.8만 |
|---|
| 2025.12.12 | ₩2,030 | ₩2,040 | ₩2,005 | ₩2,030 | 0.00% | 6.1천 |
|---|
| 2025.12.11 | ₩2,045 | ₩2,075 | ₩1,999 | ₩2,030 | -0.73% | 2.9만 |
|---|
| 2025.12.10 | ₩1,975 | ₩2,080 | ₩1,965 | ₩2,045 | +3.54% | 4.8만 |
|---|
| 2025.12.09 | ₩1,943 | ₩1,980 | ₩1,943 | ₩1,975 | +1.65% | 1.4만 |
|---|
| 2025.12.08 | ₩1,967 | ₩1,980 | ₩1,945 | ₩1,962 | -0.25% | 2.1만 |
|---|
| 2025.12.05 | ₩1,939 | ₩2,245 | ₩1,929 | ₩1,960 | +1.08% | 47.3만 |
|---|
| 2025.12.04 | ₩1,950 | ₩1,961 | ₩1,939 | ₩1,939 | -0.56% | 1.3만 |
|---|
| 2025.12.03 | ₩1,945 | ₩1,956 | ₩1,939 | ₩1,951 | +0.31% | 2.7천 |
|---|
| 2025.12.02 | ₩1,930 | ₩1,957 | ₩1,927 | ₩1,946 | +0.83% | 4.1만 |
|---|
| 2025.12.01 | ₩1,943 | ₩1,946 | ₩1,927 | ₩1,941 | -0.10% | 2.2만 |
|---|
| 2025.11.28 | ₩1,944 | ₩1,959 | ₩1,923 | ₩1,944 | 0.00% | 1.3만 |
|---|
| 2025.11.27 | ₩1,935 | ₩1,953 | ₩1,927 | ₩1,944 | +0.47% | 6.5천 |
|---|
| 2025.11.26 | ₩1,950 | ₩1,950 | ₩1,920 | ₩1,937 | -0.67% | 8.5천 |
|---|
| 2025.11.25 | ₩1,931 | ₩1,944 | ₩1,930 | ₩1,940 | +0.47% | 3.7천 |
|---|
| 2025.11.24 | ₩1,964 | ₩1,970 | ₩1,938 | ₩1,944 | -1.02% | 9.9천 |
|---|
| 2025.11.21 | ₩1,978 | ₩1,985 | ₩1,950 | ₩1,980 | +0.10% | 9.4천 |
|---|
| 2025.11.20 | ₩1,955 | ₩1,979 | ₩1,923 | ₩1,979 | +1.23% | 2.3만 |
|---|
| 2025.11.19 | ₩1,950 | ₩1,957 | ₩1,911 | ₩1,955 | +0.26% | 2.3만 |
|---|
| 2025.11.18 | ₩1,963 | ₩1,977 | ₩1,950 | ₩1,950 | -0.66% | 1.7만 |
|---|
| 2025.11.17 | ₩1,972 | ₩2,000 | ₩1,963 | ₩1,980 | +0.41% | 2.4만 |
|---|
| 2025.11.14 | ₩2,030 | ₩2,045 | ₩1,975 | ₩1,980 | -2.46% | 4.7만 |
|---|
| 2025.11.13 | ₩2,015 | ₩2,035 | ₩2,000 | ₩2,030 | +0.74% | 1.9만 |
|---|
| 2025.11.12 | ₩2,010 | ₩2,025 | ₩1,992 | ₩2,015 | +0.25% | 1.9만 |
|---|
| 2025.11.11 | ₩2,000 | ₩2,035 | ₩1,996 | ₩2,015 | +0.75% | 2만 |
|---|
| 2025.11.10 | ₩1,995 | ₩2,060 | ₩1,980 | ₩2,000 | +0.25% | 2.5만 |
|---|
| 2025.11.07 | ₩1,986 | ₩2,020 | ₩1,974 | ₩1,998 | +0.60% | 2.2만 |
|---|
| 2025.11.06 | ₩2,010 | ₩2,010 | ₩1,985 | ₩1,997 | -0.65% | 2.7만 |
|---|
| 2025.11.05 | ₩2,050 | ₩2,055 | ₩1,982 | ₩1,984 | -3.22% | 5.4만 |
|---|
| 2025.11.04 | ₩2,175 | ₩2,390 | ₩2,030 | ₩2,040 | -6.21% | 78.5만 |
|---|
| 2025.11.03 | ₩2,000 | ₩2,045 | ₩1,968 | ₩2,045 | +2.25% | 17.3만 |
|---|
| 2025.10.31 | ₩2,020 | ₩2,020 | ₩1,992 | ₩1,997 | -1.14% | 1.8만 |
|---|
| 2025.10.30 | ₩2,035 | ₩2,075 | ₩1,996 | ₩2,020 | -0.74% | 5.1만 |
|---|
| 2025.10.29 | ₩2,070 | ₩2,070 | ₩2,020 | ₩2,035 | -1.69% | 1.1만 |
|---|
| 2025.10.28 | ₩2,070 | ₩2,070 | ₩2,010 | ₩2,070 | 0.00% | 3.6만 |
|---|
| 2025.10.27 | ₩2,070 | ₩2,090 | ₩2,035 | ₩2,075 | +0.24% | 2.7만 |
|---|
| 2025.10.24 | ₩2,095 | ₩2,095 | ₩2,030 | ₩2,070 | -1.19% | 2만 |
|---|
| 2025.10.23 | ₩2,095 | ₩2,100 | ₩2,040 | ₩2,070 | -1.19% | 2.4만 |
|---|
| 2025.10.22 | ₩2,075 | ₩2,085 | ₩2,040 | ₩2,085 | +0.48% | 1.3만 |
|---|
| 2025.10.21 | ₩2,090 | ₩2,100 | ₩2,050 | ₩2,070 | -0.96% | 2.4만 |
|---|
| 2025.10.20 | ₩2,110 | ₩2,110 | ₩2,075 | ₩2,085 | -1.18% | 2.4만 |
|---|
| 2025.10.17 | ₩2,140 | ₩2,140 | ₩2,090 | ₩2,100 | -1.87% | 2.7만 |
|---|
| 2025.10.16 | ₩2,130 | ₩2,160 | ₩2,115 | ₩2,135 | +0.23% | 3.1만 |
|---|
| 2025.10.15 | ₩2,125 | ₩2,155 | ₩2,115 | ₩2,130 | +0.24% | 2.8만 |
|---|
| 2025.10.14 | ₩2,155 | ₩2,180 | ₩2,115 | ₩2,135 | -0.93% | 3.2만 |
|---|
| 2025.10.13 | ₩2,135 | ₩2,170 | ₩2,130 | ₩2,155 | +0.94% | 1.8만 |
|---|
| 2025.10.10 | ₩2,165 | ₩2,180 | ₩2,130 | ₩2,145 | -0.92% | 3.7만 |
|---|