시장 데이터를 불러오는 중
전체 종목
앱코 과거 주가
129890.KQ · KOSDAQ
주요 제품·사업: 게이밍기어, 뉴라이프가전 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
129890.KQ · KOSDAQ
주요 제품·사업: 게이밍기어, 뉴라이프가전 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩944 | ₩970 | ₩944 | ₩958 | +1.48% | 5.6만 |
| 2026.10.07 | ₩940 | ₩966 | ₩940 | ₩950 | +1.06% | 7.7만 |
| 2026.10.06 | ₩960 | ₩969 | ₩947 | ₩953 | -0.73% | 6.8만 |
| 2026.10.02 | ₩927 | ₩955 | ₩926 | ₩946 | +2.05% | 20.8만 |
| 2026.10.01 | ₩934 | ₩943 | ₩926 | ₩932 | -0.21% | 6.4만 |
| 2026.09.30 | ₩932 | ₩934 | ₩926 | ₩926 | -0.64% | 2.8만 |
| 2026.09.29 | ₩925 | ₩936 | ₩925 | ₩926 | +0.11% | 4.2만 |
| 2026.09.28 | ₩936 | ₩941 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩920 |
| ₩931 |
| -0.53% |
| 6.4만 |
| 2026.09.23 | ₩938 | ₩938 | ₩920 | ₩926 | -1.28% | 4.9만 |
|---|
| 2026.09.22 | ₩937 | ₩949 | ₩923 | ₩923 | -1.49% | 6.9만 |
|---|
| 2026.09.21 | ₩943 | ₩951 | ₩929 | ₩929 | -1.48% | 6.8만 |
|---|
| 2026.09.18 | ₩943 | ₩947 | ₩925 | ₩943 | 0.00% | 6.2만 |
|---|
| 2026.09.17 | ₩943 | ₩975 | ₩925 | ₩939 | -0.42% | 7.5만 |
|---|
| 2026.09.16 | ₩961 | ₩961 | ₩933 | ₩946 | -1.56% | 7.7만 |
|---|
| 2026.09.15 | ₩977 | ₩978 | ₩947 | ₩954 | -2.35% | 8만 |
|---|
| 2026.09.14 | ₩971 | ₩979 | ₩960 | ₩963 | -0.82% | 14.7만 |
|---|
| 2026.09.11 | ₩971 | ₩1,004 | ₩967 | ₩971 | 0.00% | 7.8만 |
|---|
| 2026.09.10 | ₩990 | ₩992 | ₩965 | ₩971 | -1.92% | 10.9만 |
|---|
| 2026.09.09 | ₩990 | ₩1,010 | ₩980 | ₩990 | 0.00% | 9.8만 |
|---|
| 2026.09.08 | ₩1,007 | ₩1,028 | ₩990 | ₩990 | -1.69% | 11.7만 |
|---|
| 2026.09.07 | ₩1,014 | ₩1,019 | ₩998 | ₩1,007 | -0.69% | 6.4만 |
|---|
| 2026.09.04 | ₩1,019 | ₩1,020 | ₩995 | ₩1,014 | -0.49% | 7만 |
|---|
| 2026.09.03 | ₩1,001 | ₩1,020 | ₩987 | ₩1,004 | +0.30% | 14만 |
|---|
| 2026.09.02 | ₩1,012 | ₩1,036 | ₩990 | ₩1,000 | -1.19% | 7.7만 |
|---|
| 2026.09.01 | ₩1,020 | ₩1,020 | ₩1,000 | ₩1,012 | -0.78% | 31.6만 |
|---|
| 2026.08.31 | ₩1,020 | ₩1,046 | ₩1,006 | ₩1,020 | 0.00% | 16.4만 |
|---|
| 2026.08.28 | ₩1,036 | ₩1,036 | ₩1,017 | ₩1,022 | -1.35% | 4.7만 |
|---|
| 2026.08.27 | ₩1,030 | ₩1,037 | ₩1,014 | ₩1,036 | +0.58% | 8.4만 |
|---|
| 2026.08.26 | ₩1,020 | ₩1,040 | ₩1,013 | ₩1,030 | +0.98% | 12.5만 |
|---|
| 2026.08.25 | ₩1,007 | ₩1,020 | ₩990 | ₩1,014 | +0.70% | 22.6만 |
|---|
| 2026.08.24 | ₩1,029 | ₩1,045 | ₩1,005 | ₩1,007 | -2.14% | 21.8만 |
|---|
| 2026.08.21 | ₩997 | ₩1,039 | ₩988 | ₩1,029 | +3.21% | 33.1만 |
|---|
| 2026.08.20 | ₩977 | ₩1,016 | ₩977 | ₩1,006 | +2.97% | 29.6만 |
|---|
| 2026.08.19 | ₩985 | ₩1,064 | ₩977 | ₩988 | +0.30% | 50.1만 |
|---|
| 2026.08.18 | ₩945 | ₩1,000 | ₩937 | ₩976 | +3.28% | 29만 |
|---|
| 2026.08.14 | ₩977 | ₩985 | ₩965 | ₩970 | -0.72% | 7.2만 |
|---|
| 2026.08.13 | ₩987 | ₩998 | ₩973 | ₩977 | -1.01% | 11.1만 |
|---|
| 2026.08.12 | ₩989 | ₩996 | ₩980 | ₩987 | -0.20% | 11.6만 |
|---|
| 2026.08.11 | ₩963 | ₩992 | ₩960 | ₩988 | +2.60% | 13.7만 |
|---|
| 2026.08.10 | ₩975 | ₩975 | ₩947 | ₩963 | -1.23% | 17.4만 |
|---|
| 2026.08.07 | ₩937 | ₩955 | ₩937 | ₩947 | +1.07% | 6.1만 |
|---|
| 2026.08.06 | ₩937 | ₩943 | ₩921 | ₩937 | 0.00% | 3.2만 |
|---|
| 2026.08.05 | ₩934 | ₩938 | ₩918 | ₩933 | -0.11% | 8.4만 |
|---|
| 2026.08.04 | ₩905 | ₩928 | ₩905 | ₩917 | +1.33% | 14만 |
|---|
| 2026.08.03 | ₩923 | ₩931 | ₩901 | ₩917 | -0.65% | 6.4만 |
|---|
| 2026.07.31 | ₩905 | ₩923 | ₩900 | ₩923 | +1.99% | 10.1만 |
|---|
| 2026.07.30 | ₩885 | ₩919 | ₩879 | ₩899 | +1.58% | 10만 |
|---|
| 2026.07.29 | ₩920 | ₩920 | ₩857 | ₩885 | -3.80% | 14.9만 |
|---|
| 2026.07.28 | ₩929 | ₩952 | ₩890 | ₩904 | -2.69% | 13.1만 |
|---|
| 2026.07.27 | ₩950 | ₩950 | ₩924 | ₩929 | -2.21% | 6.8만 |
|---|
| 2026.07.24 | ₩943 | ₩960 | ₩919 | ₩928 | -1.59% | 18.3만 |
|---|
| 2026.07.23 | ₩965 | ₩971 | ₩948 | ₩952 | -1.35% | 18만 |
|---|
| 2026.07.22 | ₩1,000 | ₩1,000 | ₩945 | ₩965 | -3.50% | 27.3만 |
|---|
| 2026.07.21 | ₩944 | ₩1,065 | ₩939 | ₩1,000 | +5.93% | 153.2만 |
|---|
| 2026.07.20 | ₩911 | ₩958 | ₩911 | ₩941 | +3.29% | 18.2만 |
|---|
| 2026.07.16 | ₩940 | ₩943 | ₩925 | ₩939 | -0.11% | 12.8만 |
|---|
| 2026.07.15 | ₩910 | ₩944 | ₩910 | ₩940 | +3.30% | 27.9만 |
|---|
| 2026.07.14 | ₩888 | ₩924 | ₩888 | ₩908 | +2.25% | 35.2만 |
|---|
| 2026.07.13 | ₩902 | ₩920 | ₩885 | ₩896 | -0.67% | 14.6만 |
|---|
| 2026.07.10 | ₩880 | ₩911 | ₩879 | ₩904 | +2.73% | 13.8만 |
|---|
| 2026.07.09 | ₩885 | ₩890 | ₩852 | ₩882 | -0.34% | 13.9만 |
|---|
| 2026.07.08 | ₩900 | ₩920 | ₩880 | ₩881 | -2.11% | 25.7만 |
|---|
| 2026.07.07 | ₩918 | ₩929 | ₩887 | ₩900 | -1.96% | 23.1만 |
|---|
| 2026.07.06 | ₩917 | ₩937 | ₩897 | ₩920 | +0.33% | 31만 |
|---|
| 2026.07.03 | ₩894 | ₩940 | ₩889 | ₩918 | +2.68% | 34만 |
|---|
| 2026.07.02 | ₩890 | ₩929 | ₩883 | ₩894 | +0.45% | 32.1만 |
|---|
| 2026.07.01 | ₩906 | ₩927 | ₩892 | ₩900 | -0.66% | 39.8만 |
|---|
| 2026.06.30 | ₩915 | ₩978 | ₩903 | ₩906 | -0.98% | 47.8만 |
|---|
| 2026.06.29 | ₩933 | ₩958 | ₩891 | ₩917 | -1.71% | 117.6만 |
|---|
| 2026.06.26 | ₩869 | ₩1,140 | ₩859 | ₩933 | +7.36% | 1401.1만 |
|---|
| 2026.06.25 | ₩892 | ₩917 | ₩866 | ₩877 | -1.68% | 15.4만 |
|---|
| 2026.06.24 | ₩853 | ₩912 | ₩835 | ₩890 | +4.34% | 16.3만 |
|---|
| 2026.06.23 | ₩901 | ₩915 | ₩843 | ₩851 | -5.55% | 32.2만 |
|---|
| 2026.06.22 | ₩929 | ₩929 | ₩898 | ₩901 | -3.01% | 15.8만 |
|---|
| 2026.06.19 | ₩938 | ₩943 | ₩915 | ₩930 | -0.85% | 21.2만 |
|---|
| 2026.06.18 | ₩951 | ₩956 | ₩929 | ₩938 | -1.37% | 15.1만 |
|---|
| 2026.06.17 | ₩964 | ₩972 | ₩951 | ₩957 | -0.73% | 9만 |
|---|
| 2026.06.16 | ₩971 | ₩978 | ₩954 | ₩964 | -0.72% | 7.1만 |
|---|
| 2026.06.15 | ₩971 | ₩994 | ₩958 | ₩971 | 0.00% | 10.7만 |
|---|
| 2026.06.12 | ₩958 | ₩997 | ₩958 | ₩970 | +1.25% | 7.8만 |
|---|
| 2026.06.11 | ₩953 | ₩990 | ₩951 | ₩957 | +0.42% | 5.4만 |
|---|
| 2026.06.10 | ₩988 | ₩997 | ₩952 | ₩961 | -2.73% | 10.7만 |
|---|
| 2026.06.09 | ₩950 | ₩1,003 | ₩950 | ₩988 | +4.00% | 15.6만 |
|---|
| 2026.06.08 | ₩985 | ₩987 | ₩946 | ₩948 | -3.76% | 22.9만 |
|---|
| 2026.06.05 | ₩1,006 | ₩1,015 | ₩984 | ₩987 | -1.89% | 23.8만 |
|---|
| 2026.06.04 | ₩978 | ₩1,029 | ₩975 | ₩1,015 | +3.78% | 39.6만 |
|---|
| 2026.06.02 | ₩968 | ₩989 | ₩940 | ₩978 | +1.03% | 24.6만 |
|---|
| 2026.06.01 | ₩970 | ₩984 | ₩949 | ₩976 | +0.62% | 24.8만 |
|---|
| 2026.05.29 | ₩923 | ₩1,098 | ₩902 | ₩970 | +5.09% | 149.8만 |
|---|
| 2026.05.28 | ₩926 | ₩940 | ₩907 | ₩924 | -0.22% | 12.7만 |
|---|
| 2026.05.27 | ₩965 | ₩977 | ₩924 | ₩934 | -3.21% | 27.7만 |
|---|
| 2026.05.26 | ₩997 | ₩1,005 | ₩969 | ₩970 | -2.71% | 21.3만 |
|---|
| 2026.05.22 | ₩981 | ₩1,025 | ₩969 | ₩997 | +1.63% | 5.7만 |
|---|
| 2026.05.21 | ₩960 | ₩1,034 | ₩960 | ₩981 | +2.19% | 15.9만 |
|---|
| 2026.05.20 | ₩991 | ₩1,003 | ₩958 | ₩960 | -3.13% | 13.6만 |
|---|
| 2026.05.19 | ₩996 | ₩1,003 | ₩982 | ₩991 | -0.50% | 11.2만 |
|---|
| 2026.05.18 | ₩1,000 | ₩1,008 | ₩968 | ₩996 | -0.40% | 17.2만 |
|---|
| 2026.05.15 | ₩1,030 | ₩1,030 | ₩989 | ₩1,000 | -2.91% | 44.6만 |
|---|
| 2026.05.14 | ₩1,006 | ₩1,019 | ₩1,000 | ₩1,017 | +1.09% | 23.5만 |
|---|
| 2026.05.13 | ₩1,001 | ₩1,043 | ₩1,001 | ₩1,006 | +0.50% | 14.3만 |
|---|
| 2026.05.12 | ₩1,038 | ₩1,051 | ₩1,013 | ₩1,021 | -1.64% | 27.8만 |
|---|
| 2026.05.11 | ₩1,036 | ₩1,105 | ₩1,021 | ₩1,038 | +0.19% | 43.2만 |
|---|
| 2026.05.08 | ₩1,015 | ₩1,079 | ₩1,015 | ₩1,047 | +3.15% | 22.8만 |
|---|
| 2026.05.07 | ₩1,024 | ₩1,042 | ₩1,000 | ₩1,015 | -0.88% | 25.1만 |
|---|
| 2026.05.06 | ₩1,072 | ₩1,090 | ₩1,031 | ₩1,032 | -3.73% | 27.7만 |
|---|
| 2026.05.04 | ₩1,099 | ₩1,135 | ₩1,059 | ₩1,081 | -1.64% | 31.6만 |
|---|
| 2026.04.30 | ₩1,105 | ₩1,114 | ₩1,090 | ₩1,099 | -0.54% | 16.6만 |
|---|
| 2026.04.29 | ₩1,100 | ₩1,120 | ₩1,090 | ₩1,104 | +0.36% | 11.6만 |
|---|
| 2026.04.28 | ₩1,132 | ₩1,142 | ₩1,101 | ₩1,103 | -2.56% | 16.3만 |
|---|
| 2026.04.27 | ₩1,119 | ₩1,147 | ₩1,079 | ₩1,132 | +1.16% | 39.2만 |
|---|
| 2026.04.24 | ₩1,098 | ₩1,119 | ₩1,084 | ₩1,109 | +1.00% | 17.5만 |
|---|
| 2026.04.23 | ₩1,117 | ₩1,147 | ₩1,088 | ₩1,098 | -1.70% | 21.9만 |
|---|
| 2026.04.22 | ₩1,128 | ₩1,159 | ₩1,092 | ₩1,117 | -0.98% | 22.3만 |
|---|
| 2026.04.21 | ₩1,129 | ₩1,144 | ₩1,095 | ₩1,128 | -0.09% | 42.4만 |
|---|
| 2026.04.20 | ₩1,167 | ₩1,167 | ₩1,120 | ₩1,129 | -3.26% | 34.4만 |
|---|
| 2026.04.17 | ₩1,099 | ₩1,166 | ₩1,072 | ₩1,136 | +3.37% | 85.3만 |
|---|
| 2026.04.16 | ₩1,082 | ₩1,113 | ₩1,075 | ₩1,094 | +1.11% | 61.2만 |
|---|
| 2026.04.15 | ₩1,100 | ₩1,122 | ₩1,025 | ₩1,072 | -2.55% | 59.5만 |
|---|
| 2026.04.14 | ₩1,057 | ₩1,113 | ₩1,057 | ₩1,098 | +3.88% | 66.3만 |
|---|
| 2026.04.13 | ₩1,042 | ₩1,077 | ₩1,034 | ₩1,057 | +1.44% | 43.8만 |
|---|
| 2026.04.10 | ₩1,021 | ₩1,068 | ₩1,021 | ₩1,042 | +2.06% | 35.4만 |
|---|
| 2026.04.09 | ₩1,003 | ₩1,099 | ₩990 | ₩1,030 | +2.69% | 217.3만 |
|---|
| 2026.04.08 | ₩923 | ₩1,003 | ₩923 | ₩1,003 | +8.67% | 105.6만 |
|---|
| 2026.04.07 | ₩906 | ₩950 | ₩906 | ₩921 | +1.66% | 9.5만 |
|---|
| 2026.04.06 | ₩919 | ₩927 | ₩910 | ₩914 | -0.54% | 13.1만 |
|---|
| 2026.04.03 | ₩920 | ₩937 | ₩916 | ₩927 | +0.76% | 10.5만 |
|---|
| 2026.04.02 | ₩942 | ₩963 | ₩899 | ₩918 | -2.55% | 18.7만 |
|---|
| 2026.04.01 | ₩926 | ₩955 | ₩926 | ₩949 | +2.48% | 10.2만 |
|---|
| 2026.03.31 | ₩932 | ₩956 | ₩922 | ₩922 | -1.07% | 18만 |
|---|
| 2026.03.30 | ₩941 | ₩970 | ₩933 | ₩956 | +1.59% | 10.1만 |
|---|
| 2026.03.27 | ₩950 | ₩963 | ₩932 | ₩960 | +1.05% | 14.3만 |
|---|
| 2026.03.26 | ₩971 | ₩971 | ₩950 | ₩950 | -2.16% | 14.4만 |
|---|
| 2026.03.25 | ₩938 | ₩970 | ₩938 | ₩963 | +2.67% | 29.1만 |
|---|
| 2026.03.24 | ₩926 | ₩948 | ₩920 | ₩938 | +1.30% | 9.5만 |
|---|
| 2026.03.23 | ₩940 | ₩940 | ₩922 | ₩926 | -1.49% | 10.5만 |
|---|
| 2026.03.20 | ₩926 | ₩952 | ₩926 | ₩942 | +1.73% | 14.9만 |
|---|
| 2026.03.19 | ₩918 | ₩935 | ₩910 | ₩935 | +1.85% | 16.2만 |
|---|
| 2026.03.18 | ₩932 | ₩949 | ₩915 | ₩918 | -1.50% | 20만 |
|---|
| 2026.03.17 | ₩920 | ₩937 | ₩920 | ₩932 | +1.30% | 6.8만 |
|---|
| 2026.03.16 | ₩935 | ₩947 | ₩926 | ₩928 | -0.75% | 9.8만 |
|---|
| 2026.03.13 | ₩929 | ₩956 | ₩924 | ₩935 | +0.65% | 10.4만 |
|---|
| 2026.03.12 | ₩937 | ₩944 | ₩924 | ₩937 | 0.00% | 8.6만 |
|---|
| 2026.03.11 | ₩911 | ₩950 | ₩911 | ₩937 | +2.85% | 23.1만 |
|---|
| 2026.03.10 | ₩882 | ₩919 | ₩882 | ₩919 | +4.20% | 12.8만 |
|---|
| 2026.03.09 | ₩867 | ₩906 | ₩853 | ₩880 | +1.50% | 22.7만 |
|---|
| 2026.03.06 | ₩919 | ₩931 | ₩892 | ₩907 | -1.31% | 24.3만 |
|---|
| 2026.03.05 | ₩842 | ₩924 | ₩842 | ₩923 | +9.62% | 58.6만 |
|---|
| 2026.03.04 | ₩900 | ₩903 | ₩835 | ₩835 | -7.22% | 65.6만 |
|---|
| 2026.03.03 | ₩925 | ₩950 | ₩903 | ₩904 | -2.27% | 36.3만 |
|---|
| 2026.02.27 | ₩958 | ₩958 | ₩931 | ₩941 | -1.77% | 23.3만 |
|---|
| 2026.02.26 | ₩984 | ₩992 | ₩955 | ₩958 | -2.64% | 31.6만 |
|---|
| 2026.02.25 | ₩1,015 | ₩1,015 | ₩984 | ₩984 | -3.05% | 41.4만 |
|---|
| 2026.02.24 | ₩950 | ₩1,026 | ₩946 | ₩1,015 | +6.84% | 113만 |
|---|
| 2026.02.23 | ₩953 | ₩969 | ₩945 | ₩948 | -0.52% | 25.1만 |
|---|
| 2026.02.20 | ₩938 | ₩951 | ₩934 | ₩950 | +1.28% | 16.8만 |
|---|
| 2026.02.19 | ₩934 | ₩950 | ₩927 | ₩945 | +1.18% | 26.6만 |
|---|
| 2026.02.13 | ₩950 | ₩957 | ₩930 | ₩934 | -1.68% | 34.2만 |
|---|
| 2026.02.12 | ₩940 | ₩977 | ₩939 | ₩950 | +1.06% | 38.1만 |
|---|
| 2026.02.11 | ₩922 | ₩940 | ₩912 | ₩936 | +1.52% | 38.4만 |
|---|
| 2026.02.10 | ₩906 | ₩924 | ₩890 | ₩922 | +1.77% | 20.7만 |
|---|
| 2026.02.09 | ₩914 | ₩927 | ₩911 | ₩913 | -0.11% | 21.4만 |
|---|
| 2026.02.06 | ₩899 | ₩915 | ₩883 | ₩912 | +1.45% | 25.6만 |
|---|
| 2026.02.05 | ₩930 | ₩937 | ₩910 | ₩910 | -2.15% | 32.9만 |
|---|
| 2026.02.04 | ₩903 | ₩944 | ₩901 | ₩932 | +3.21% | 35.3만 |
|---|
| 2026.02.03 | ₩894 | ₩910 | ₩894 | ₩908 | +1.57% | 19.4만 |
|---|
| 2026.02.02 | ₩909 | ₩915 | ₩890 | ₩896 | -1.43% | 30.6만 |
|---|
| 2026.01.30 | ₩922 | ₩931 | ₩906 | ₩909 | -1.41% | 46.2만 |
|---|
| 2026.01.29 | ₩926 | ₩932 | ₩909 | ₩923 | -0.32% | 33.6만 |
|---|
| 2026.01.28 | ₩956 | ₩960 | ₩908 | ₩926 | -3.14% | 45.9만 |
|---|
| 2026.01.27 | ₩937 | ₩956 | ₩936 | ₩955 | +1.92% | 34.4만 |
|---|
| 2026.01.26 | ₩941 | ₩941 | ₩920 | ₩937 | -0.43% | 26.9만 |
|---|
| 2026.01.23 | ₩938 | ₩946 | ₩910 | ₩924 | -1.49% | 56.1만 |
|---|
| 2026.01.22 | ₩982 | ₩1,080 | ₩930 | ₩937 | -4.58% | 280.5만 |
|---|
| 2026.01.21 | ₩952 | ₩952 | ₩923 | ₩948 | -0.42% | 62.8만 |
|---|
| 2026.01.20 | ₩950 | ₩965 | ₩935 | ₩953 | +0.32% | 34.4만 |
|---|
| 2026.01.19 | ₩957 | ₩963 | ₩945 | ₩952 | -0.52% | 28.5만 |
|---|
| 2026.01.16 | ₩980 | ₩993 | ₩955 | ₩957 | -2.35% | 42.1만 |
|---|
| 2026.01.15 | ₩990 | ₩998 | ₩970 | ₩984 | -0.61% | 37.6만 |
|---|
| 2026.01.14 | ₩991 | ₩1,000 | ₩983 | ₩992 | +0.10% | 37.1만 |
|---|
| 2026.01.13 | ₩1,010 | ₩1,015 | ₩986 | ₩991 | -1.88% | 38.5만 |
|---|
| 2026.01.12 | ₩998 | ₩1,019 | ₩997 | ₩1,010 | +1.20% | 28.7만 |
|---|
| 2026.01.09 | ₩1,006 | ₩1,020 | ₩991 | ₩996 | -0.99% | 45.2만 |
|---|
| 2026.01.08 | ₩1,028 | ₩1,032 | ₩995 | ₩1,006 | -2.14% | 46.1만 |
|---|
| 2026.01.07 | ₩1,044 | ₩1,044 | ₩1,004 | ₩1,028 | -1.53% | 54.3만 |
|---|
| 2026.01.06 | ₩1,032 | ₩1,044 | ₩1,024 | ₩1,040 | +0.78% | 56.5만 |
|---|
| 2026.01.05 | ₩1,061 | ₩1,077 | ₩1,044 | ₩1,049 | -1.13% | 69.5만 |
|---|
| 2026.01.02 | ₩1,070 | ₩1,080 | ₩1,055 | ₩1,065 | -0.47% | 64만 |
|---|
| 2025.12.30 | ₩1,088 | ₩1,097 | ₩1,042 | ₩1,070 | -1.65% | 108만 |
|---|
| 2025.12.29 | ₩1,115 | ₩1,169 | ₩1,084 | ₩1,088 | -2.42% | 233.4만 |
|---|
| 2025.12.26 | ₩1,263 | ₩1,310 | ₩1,263 | ₩1,292 | +2.30% | 185.8만 |
|---|
| 2025.12.24 | ₩1,295 | ₩1,295 | ₩1,230 | ₩1,264 | -2.39% | 145.6만 |
|---|
| 2025.12.23 | ₩1,325 | ₩1,327 | ₩1,275 | ₩1,282 | -3.25% | 107.5만 |
|---|
| 2025.12.22 | ₩1,327 | ₩1,339 | ₩1,321 | ₩1,325 | -0.15% | 68.7만 |
|---|
| 2025.12.19 | ₩1,309 | ₩1,331 | ₩1,286 | ₩1,327 | +1.38% | 73.5만 |
|---|
| 2025.12.18 | ₩1,306 | ₩1,312 | ₩1,294 | ₩1,309 | +0.23% | 49.3만 |
|---|
| 2025.12.17 | ₩1,315 | ₩1,320 | ₩1,300 | ₩1,306 | -0.68% | 111.1만 |
|---|
| 2025.12.16 | ₩1,322 | ₩1,322 | ₩1,295 | ₩1,310 | -0.91% | 61.1만 |
|---|
| 2025.12.15 | ₩1,301 | ₩1,324 | ₩1,296 | ₩1,317 | +1.23% | 123.5만 |
|---|
| 2025.12.12 | ₩1,315 | ₩1,325 | ₩1,301 | ₩1,308 | -0.53% | 84.6만 |
|---|
| 2025.12.11 | ₩1,305 | ₩1,325 | ₩1,295 | ₩1,312 | +0.54% | 122.2만 |
|---|
| 2025.12.10 | ₩1,300 | ₩1,310 | ₩1,286 | ₩1,296 | -0.31% | 140만 |
|---|
| 2025.12.09 | ₩1,305 | ₩1,321 | ₩1,287 | ₩1,303 | -0.15% | 153.9만 |
|---|
| 2025.12.08 | ₩1,256 | ₩1,345 | ₩1,250 | ₩1,305 | +3.90% | 463.7만 |
|---|
| 2025.12.05 | ₩1,296 | ₩1,296 | ₩1,246 | ₩1,262 | -2.62% | 173만 |
|---|
| 2025.12.04 | ₩1,291 | ₩1,293 | ₩1,266 | ₩1,281 | -0.77% | 220.3만 |
|---|
| 2025.12.03 | ₩1,295 | ₩1,323 | ₩1,278 | ₩1,291 | -0.31% | 476.9만 |
|---|
| 2025.12.02 | ₩1,304 | ₩1,345 | ₩1,263 | ₩1,290 | -1.07% | 1946.7만 |
|---|
| 2025.12.01 | ₩1,064 | ₩1,375 | ₩1,060 | ₩1,260 | +18.42% | 3698.3만 |
|---|
| 2025.11.28 | ₩1,000 | ₩1,063 | ₩1,000 | ₩1,058 | +5.80% | 63.3만 |
|---|
| 2025.11.27 | ₩999 | ₩1,015 | ₩995 | ₩1,003 | +0.40% | 20.1만 |
|---|
| 2025.11.26 | ₩966 | ₩993 | ₩965 | ₩984 | +1.86% | 10.3만 |
|---|
| 2025.11.25 | ₩955 | ₩972 | ₩955 | ₩965 | +1.05% | 4.8만 |
|---|
| 2025.11.24 | ₩957 | ₩986 | ₩956 | ₩958 | +0.10% | 16.3만 |
|---|
| 2025.11.21 | ₩980 | ₩992 | ₩966 | ₩966 | -1.43% | 11만 |
|---|
| 2025.11.20 | ₩970 | ₩995 | ₩962 | ₩981 | +1.13% | 13.4만 |
|---|
| 2025.11.19 | ₩970 | ₩998 | ₩958 | ₩970 | 0.00% | 11.4만 |
|---|
| 2025.11.18 | ₩980 | ₩994 | ₩967 | ₩970 | -1.02% | 13.2만 |
|---|
| 2025.11.17 | ₩991 | ₩1,004 | ₩974 | ₩977 | -1.41% | 16.8만 |
|---|
| 2025.11.14 | ₩1,009 | ₩1,040 | ₩991 | ₩991 | -1.78% | 23.3만 |
|---|
| 2025.11.13 | ₩1,006 | ₩1,040 | ₩980 | ₩1,012 | +0.60% | 32.4만 |
|---|
| 2025.11.12 | ₩957 | ₩1,073 | ₩957 | ₩990 | +3.45% | 137.3만 |
|---|
| 2025.11.11 | ₩980 | ₩995 | ₩960 | ₩967 | -1.33% | 18.6만 |
|---|
| 2025.11.10 | ₩955 | ₩987 | ₩955 | ₩985 | +3.14% | 14만 |
|---|
| 2025.11.07 | ₩965 | ₩979 | ₩940 | ₩954 | -1.14% | 41.5만 |
|---|
| 2025.11.06 | ₩976 | ₩1,017 | ₩957 | ₩971 | -0.51% | 26.2만 |
|---|
| 2025.11.05 | ₩1,007 | ₩1,012 | ₩951 | ₩976 | -3.08% | 51.7만 |
|---|
| 2025.11.04 | ₩1,020 | ₩1,050 | ₩1,009 | ₩1,017 | -0.29% | 35.1만 |
|---|
| 2025.11.03 | ₩1,028 | ₩1,039 | ₩1,019 | ₩1,020 | -0.78% | 24.3만 |
|---|
| 2025.10.31 | ₩1,021 | ₩1,027 | ₩1,011 | ₩1,019 | -0.20% | 16.9만 |
|---|
| 2025.10.30 | ₩1,031 | ₩1,034 | ₩1,014 | ₩1,019 | -1.16% | 27.1만 |
|---|
| 2025.10.29 | ₩1,029 | ₩1,050 | ₩1,018 | ₩1,035 | +0.58% | 38.6만 |
|---|
| 2025.10.28 | ₩1,007 | ₩1,031 | ₩1,007 | ₩1,029 | +2.18% | 25.1만 |
|---|
| 2025.10.27 | ₩1,004 | ₩1,027 | ₩1,004 | ₩1,019 | +1.49% | 18.5만 |
|---|
| 2025.10.24 | ₩1,011 | ₩1,020 | ₩1,002 | ₩1,012 | +0.10% | 26.4만 |
|---|
| 2025.10.23 | ₩1,018 | ₩1,039 | ₩1,013 | ₩1,015 | -0.29% | 35.7만 |
|---|
| 2025.10.22 | ₩1,026 | ₩1,036 | ₩1,000 | ₩1,029 | +0.29% | 39.2만 |
|---|
| 2025.10.21 | ₩1,057 | ₩1,058 | ₩1,025 | ₩1,026 | -2.93% | 79.3만 |
|---|
| 2025.10.20 | ₩1,022 | ₩1,138 | ₩1,020 | ₩1,048 | +2.54% | 628.3만 |
|---|
| 2025.10.17 | ₩1,031 | ₩1,042 | ₩1,010 | ₩1,029 | -0.19% | 55.6만 |
|---|
| 2025.10.16 | ₩1,049 | ₩1,052 | ₩1,013 | ₩1,031 | -1.72% | 32.8만 |
|---|
| 2025.10.15 | ₩1,038 | ₩1,075 | ₩1,028 | ₩1,048 | +0.96% | 48.6만 |
|---|
| 2025.10.14 | ₩1,003 | ₩1,070 | ₩1,003 | ₩1,038 | +3.49% | 89만 |
|---|
| 2025.10.13 | ₩1,007 | ₩1,026 | ₩996 | ₩1,008 | +0.10% | 22.4만 |
|---|
| 2025.10.10 | ₩999 | ₩1,029 | ₩986 | ₩1,023 | +2.40% | 39.5만 |
|---|