시장 데이터를 불러오는 중
전체 종목
키네마스터 과거 주가
139670.KQ · KOSDAQ
주요 제품·사업: NexMFW, NexPlayer EMB
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
139670.KQ · KOSDAQ
주요 제품·사업: NexMFW, NexPlayer EMB
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,890 | ₩1,929 | ₩1,890 | ₩1,923 | +1.75% | 7.5천 |
| 2026.10.07 | ₩1,919 | ₩1,930 | ₩1,890 | ₩1,921 | +0.10% | 2.5천 |
| 2026.10.06 | ₩1,902 | ₩1,944 | ₩1,843 | ₩1,920 | +0.95% | 1.4만 |
| 2026.10.02 | ₩1,877 | ₩2,000 | ₩1,851 | ₩1,883 | +0.32% | 6.5천 |
| 2026.10.01 | ₩1,868 | ₩1,899 | ₩1,855 | ₩1,883 | +0.80% | 7.8천 |
| 2026.09.30 | ₩1,890 | ₩1,960 | ₩1,860 | ₩1,868 | -1.16% | 1.1만 |
| 2026.09.29 | ₩1,940 | ₩1,990 | ₩1,890 | ₩1,890 | -2.58% | 5.2천 |
| 2026.09.28 | ₩2,030 | ₩2,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,889 |
| ₩1,952 |
| -3.84% |
| 3.1만 |
| 2026.09.23 | ₩2,065 | ₩2,135 | ₩2,005 | ₩2,005 | -2.91% | 1.5만 |
|---|
| 2026.09.22 | ₩2,115 | ₩2,140 | ₩2,075 | ₩2,115 | 0.00% | 6.7천 |
|---|
| 2026.09.21 | ₩2,115 | ₩2,150 | ₩2,095 | ₩2,115 | 0.00% | 1.2만 |
|---|
| 2026.09.18 | ₩2,100 | ₩2,125 | ₩2,050 | ₩2,125 | +1.19% | 7.4천 |
|---|
| 2026.09.17 | ₩2,100 | ₩2,100 | ₩2,015 | ₩2,050 | -2.38% | 1.2만 |
|---|
| 2026.09.16 | ₩2,085 | ₩2,085 | ₩2,010 | ₩2,075 | -0.48% | 8.8천 |
|---|
| 2026.09.15 | ₩2,080 | ₩2,095 | ₩1,943 | ₩2,070 | -0.48% | 1.9만 |
|---|
| 2026.09.14 | ₩2,045 | ₩2,085 | ₩1,869 | ₩2,080 | +1.71% | 3.4만 |
|---|
| 2026.09.11 | ₩2,040 | ₩2,140 | ₩2,005 | ₩2,055 | +0.74% | 1.7만 |
|---|
| 2026.09.10 | ₩2,030 | ₩2,095 | ₩1,990 | ₩2,055 | +1.23% | 1.3만 |
|---|
| 2026.09.09 | ₩2,010 | ₩2,085 | ₩1,968 | ₩2,030 | +1.00% | 5천 |
|---|
| 2026.09.08 | ₩1,937 | ₩2,130 | ₩1,937 | ₩1,948 | +0.57% | 2.5만 |
|---|
| 2026.09.07 | ₩2,100 | ₩2,150 | ₩1,937 | ₩1,937 | -7.76% | 3.6만 |
|---|
| 2026.09.04 | ₩2,015 | ₩2,100 | ₩2,015 | ₩2,100 | +4.22% | 2.4만 |
|---|
| 2026.09.03 | ₩2,015 | ₩2,150 | ₩1,983 | ₩2,015 | 0.00% | 2.6만 |
|---|
| 2026.09.02 | ₩2,040 | ₩2,060 | ₩1,976 | ₩2,015 | -1.23% | 1.4만 |
|---|
| 2026.09.01 | ₩2,050 | ₩2,060 | ₩2,010 | ₩2,060 | +0.49% | 1.1만 |
|---|
| 2026.08.31 | ₩2,005 | ₩2,070 | ₩1,958 | ₩2,050 | +2.24% | 7.6천 |
|---|
| 2026.08.28 | ₩1,990 | ₩2,055 | ₩1,976 | ₩2,040 | +2.51% | 1.1만 |
|---|
| 2026.08.27 | ₩1,967 | ₩2,035 | ₩1,918 | ₩2,020 | +2.69% | 2.6만 |
|---|
| 2026.08.26 | ₩1,900 | ₩1,970 | ₩1,880 | ₩1,967 | +3.53% | 6.6천 |
|---|
| 2026.08.25 | ₩1,944 | ₩1,971 | ₩1,890 | ₩1,945 | +0.05% | 1.1만 |
|---|
| 2026.08.24 | ₩1,916 | ₩1,945 | ₩1,875 | ₩1,942 | +1.36% | 1.5만 |
|---|
| 2026.08.21 | ₩1,917 | ₩1,942 | ₩1,825 | ₩1,917 | 0.00% | 3.4만 |
|---|
| 2026.08.20 | ₩1,787 | ₩1,942 | ₩1,787 | ₩1,917 | +7.27% | 3만 |
|---|
| 2026.08.19 | ₩1,835 | ₩1,875 | ₩1,744 | ₩1,832 | -0.16% | 2.3만 |
|---|
| 2026.08.18 | ₩1,766 | ₩1,833 | ₩1,720 | ₩1,750 | -0.91% | 3.8만 |
|---|
| 2026.08.14 | ₩1,753 | ₩1,907 | ₩1,711 | ₩1,766 | +0.74% | 4.7만 |
|---|
| 2026.08.13 | ₩1,778 | ₩1,790 | ₩1,685 | ₩1,762 | -0.90% | 1.1만 |
|---|
| 2026.08.12 | ₩1,699 | ₩1,810 | ₩1,615 | ₩1,779 | +4.71% | 5.4만 |
|---|
| 2026.08.11 | ₩1,680 | ₩1,680 | ₩1,570 | ₩1,665 | -0.89% | 4.3천 |
|---|
| 2026.08.10 | ₩1,604 | ₩1,685 | ₩1,556 | ₩1,619 | +0.94% | 9.6천 |
|---|
| 2026.08.07 | ₩1,610 | ₩1,692 | ₩1,560 | ₩1,604 | -0.37% | 9천 |
|---|
| 2026.08.06 | ₩1,617 | ₩1,674 | ₩1,567 | ₩1,600 | -1.05% | 4.3천 |
|---|
| 2026.08.05 | ₩1,566 | ₩1,625 | ₩1,566 | ₩1,617 | +3.26% | 7.4천 |
|---|
| 2026.08.04 | ₩1,531 | ₩1,599 | ₩1,520 | ₩1,579 | +3.14% | 3천 |
|---|
| 2026.08.03 | ₩1,650 | ₩1,655 | ₩1,505 | ₩1,551 | -6.00% | 1.6만 |
|---|
| 2026.07.31 | ₩1,353 | ₩1,679 | ₩1,353 | ₩1,650 | +21.95% | 3.3만 |
|---|
| 2026.07.30 | ₩1,450 | ₩1,598 | ₩1,450 | ₩1,499 | +3.38% | 2만 |
|---|
| 2026.07.29 | ₩1,544 | ₩1,625 | ₩1,431 | ₩1,488 | -3.63% | 3.6만 |
|---|
| 2026.07.28 | ₩1,512 | ₩1,590 | ₩1,470 | ₩1,586 | +4.89% | 2.8만 |
|---|
| 2026.07.27 | ₩1,512 | ₩1,600 | ₩1,471 | ₩1,512 | 0.00% | 1만 |
|---|
| 2026.07.24 | ₩1,545 | ₩1,595 | ₩1,471 | ₩1,471 | -4.79% | 6.7천 |
|---|
| 2026.07.23 | ₩1,546 | ₩1,573 | ₩1,511 | ₩1,545 | -0.06% | 1만 |
|---|
| 2026.07.22 | ₩1,517 | ₩1,538 | ₩1,491 | ₩1,530 | +0.86% | 1만 |
|---|
| 2026.07.21 | ₩1,421 | ₩1,532 | ₩1,403 | ₩1,532 | +7.81% | 2.6만 |
|---|
| 2026.07.20 | ₩1,470 | ₩1,501 | ₩1,380 | ₩1,433 | -2.52% | 2.5만 |
|---|
| 2026.07.16 | ₩1,468 | ₩1,497 | ₩1,433 | ₩1,470 | +0.14% | 2.9만 |
|---|
| 2026.07.15 | ₩1,421 | ₩1,471 | ₩1,402 | ₩1,454 | +2.32% | 1만 |
|---|
| 2026.07.14 | ₩1,403 | ₩1,456 | ₩1,402 | ₩1,421 | +1.28% | 6.2만 |
|---|
| 2026.07.13 | ₩1,461 | ₩1,498 | ₩1,436 | ₩1,436 | -1.71% | 1.9만 |
|---|
| 2026.07.10 | ₩1,432 | ₩1,502 | ₩1,431 | ₩1,461 | +2.03% | 2.9만 |
|---|
| 2026.07.09 | ₩1,427 | ₩1,454 | ₩1,421 | ₩1,431 | +0.28% | 1.6만 |
|---|
| 2026.07.08 | ₩1,466 | ₩1,476 | ₩1,422 | ₩1,426 | -2.73% | 2.9만 |
|---|
| 2026.07.07 | ₩1,480 | ₩1,500 | ₩1,451 | ₩1,478 | -0.14% | 1.6만 |
|---|
| 2026.07.06 | ₩1,480 | ₩1,502 | ₩1,458 | ₩1,465 | -1.01% | 2.8천 |
|---|
| 2026.07.03 | ₩1,501 | ₩1,501 | ₩1,428 | ₩1,480 | -1.40% | 3.5만 |
|---|
| 2026.07.02 | ₩1,516 | ₩1,541 | ₩1,440 | ₩1,501 | -0.99% | 1.4만 |
|---|
| 2026.07.01 | ₩1,430 | ₩1,572 | ₩1,409 | ₩1,516 | +6.01% | 2.8만 |
|---|
| 2026.06.30 | ₩1,425 | ₩1,467 | ₩1,332 | ₩1,430 | +0.35% | 1.5만 |
|---|
| 2026.06.29 | ₩1,343 | ₩1,448 | ₩1,326 | ₩1,425 | +6.11% | 2.8만 |
|---|
| 2026.06.26 | ₩1,487 | ₩1,487 | ₩1,330 | ₩1,356 | -8.81% | 10.2만 |
|---|
| 2026.06.25 | ₩1,487 | ₩1,502 | ₩1,445 | ₩1,487 | 0.00% | 3.4만 |
|---|
| 2026.06.24 | ₩1,515 | ₩1,532 | ₩1,481 | ₩1,491 | -1.58% | 2.1만 |
|---|
| 2026.06.23 | ₩1,515 | ₩1,598 | ₩1,485 | ₩1,513 | -0.13% | 4.1만 |
|---|
| 2026.06.22 | ₩1,558 | ₩1,583 | ₩1,558 | ₩1,568 | +0.64% | 9.8천 |
|---|
| 2026.06.19 | ₩1,582 | ₩1,625 | ₩1,514 | ₩1,557 | -1.58% | 3.3만 |
|---|
| 2026.06.18 | ₩1,642 | ₩1,642 | ₩1,574 | ₩1,582 | -3.65% | 1.3만 |
|---|
| 2026.06.17 | ₩1,613 | ₩1,660 | ₩1,613 | ₩1,642 | +1.80% | 9.1천 |
|---|
| 2026.06.16 | ₩1,598 | ₩1,692 | ₩1,593 | ₩1,613 | +0.94% | 1.3만 |
|---|
| 2026.06.15 | ₩1,650 | ₩1,651 | ₩1,575 | ₩1,596 | -3.27% | 3.7만 |
|---|
| 2026.06.12 | ₩1,642 | ₩1,682 | ₩1,640 | ₩1,650 | +0.49% | 1.1만 |
|---|
| 2026.06.11 | ₩1,525 | ₩1,654 | ₩1,525 | ₩1,640 | +7.54% | 1.4만 |
|---|
| 2026.06.10 | ₩1,569 | ₩1,569 | ₩1,500 | ₩1,525 | -2.80% | 2.5만 |
|---|
| 2026.06.09 | ₩1,512 | ₩1,591 | ₩1,500 | ₩1,524 | +0.79% | 2.3만 |
|---|
| 2026.06.08 | ₩1,579 | ₩1,579 | ₩1,500 | ₩1,512 | -4.24% | 3.9만 |
|---|
| 2026.06.05 | ₩1,584 | ₩1,648 | ₩1,532 | ₩1,587 | +0.19% | 2.6만 |
|---|
| 2026.06.04 | ₩1,613 | ₩1,619 | ₩1,564 | ₩1,578 | -2.17% | 2.9만 |
|---|
| 2026.06.02 | ₩1,644 | ₩1,694 | ₩1,529 | ₩1,613 | -1.89% | 4.1만 |
|---|
| 2026.06.01 | ₩1,731 | ₩1,731 | ₩1,610 | ₩1,644 | -5.03% | 5.8만 |
|---|
| 2026.05.29 | ₩1,835 | ₩1,835 | ₩1,724 | ₩1,731 | -5.67% | 2.6만 |
|---|
| 2026.05.28 | ₩1,725 | ₩1,850 | ₩1,650 | ₩1,850 | +7.25% | 6.1만 |
|---|
| 2026.05.27 | ₩1,772 | ₩1,772 | ₩1,729 | ₩1,743 | -1.64% | 5.3만 |
|---|
| 2026.05.26 | ₩1,857 | ₩1,857 | ₩1,766 | ₩1,772 | -4.58% | 2만 |
|---|
| 2026.05.22 | ₩1,759 | ₩1,857 | ₩1,732 | ₩1,795 | +2.05% | 5만 |
|---|
| 2026.05.21 | ₩1,728 | ₩1,790 | ₩1,728 | ₩1,759 | +1.79% | 2.1만 |
|---|
| 2026.05.20 | ₩1,741 | ₩1,806 | ₩1,710 | ₩1,726 | -0.86% | 3.3만 |
|---|
| 2026.05.19 | ₩1,776 | ₩1,900 | ₩1,735 | ₩1,756 | -1.13% | 2.8만 |
|---|
| 2026.05.18 | ₩1,819 | ₩1,867 | ₩1,760 | ₩1,776 | -2.36% | 4.4만 |
|---|
| 2026.05.15 | ₩1,886 | ₩1,988 | ₩1,800 | ₩1,819 | -3.55% | 3만 |
|---|
| 2026.05.14 | ₩1,884 | ₩1,960 | ₩1,884 | ₩1,900 | +0.85% | 1.6만 |
|---|
| 2026.05.13 | ₩1,865 | ₩1,992 | ₩1,865 | ₩1,884 | +1.02% | 2.2만 |
|---|
| 2026.05.12 | ₩1,932 | ₩1,997 | ₩1,865 | ₩1,865 | -3.47% | 4.5만 |
|---|
| 2026.05.11 | ₩2,040 | ₩2,040 | ₩1,915 | ₩1,932 | -5.29% | 3.1만 |
|---|
| 2026.05.08 | ₩2,010 | ₩2,065 | ₩1,968 | ₩2,040 | +1.49% | 1.8만 |
|---|
| 2026.05.07 | ₩2,090 | ₩2,150 | ₩1,925 | ₩2,015 | -3.59% | 5.9만 |
|---|
| 2026.05.06 | ₩2,125 | ₩2,150 | ₩2,065 | ₩2,090 | -1.65% | 4.2만 |
|---|
| 2026.05.04 | ₩2,120 | ₩2,170 | ₩2,100 | ₩2,110 | -0.47% | 6.2만 |
|---|
| 2026.04.30 | ₩2,140 | ₩2,175 | ₩2,100 | ₩2,150 | +0.47% | 4.8만 |
|---|
| 2026.04.29 | ₩2,150 | ₩2,235 | ₩2,120 | ₩2,165 | +0.70% | 6.3만 |
|---|
| 2026.04.28 | ₩2,120 | ₩2,185 | ₩2,105 | ₩2,140 | +0.94% | 3.1만 |
|---|
| 2026.04.27 | ₩2,135 | ₩2,155 | ₩2,095 | ₩2,140 | +0.23% | 2.1만 |
|---|
| 2026.04.24 | ₩2,055 | ₩2,170 | ₩2,010 | ₩2,135 | +3.89% | 3.8만 |
|---|
| 2026.04.23 | ₩2,090 | ₩2,135 | ₩2,065 | ₩2,080 | -0.48% | 2.8만 |
|---|
| 2026.04.22 | ₩2,070 | ₩2,140 | ₩2,015 | ₩2,090 | +0.97% | 3.8만 |
|---|
| 2026.04.21 | ₩2,130 | ₩2,160 | ₩2,060 | ₩2,095 | -1.64% | 4.4만 |
|---|
| 2026.04.20 | ₩2,065 | ₩2,170 | ₩2,000 | ₩2,125 | +2.91% | 6.2만 |
|---|
| 2026.04.17 | ₩2,160 | ₩2,160 | ₩2,055 | ₩2,085 | -3.47% | 2.3만 |
|---|
| 2026.04.16 | ₩2,040 | ₩2,145 | ₩2,035 | ₩2,120 | +3.92% | 3.9만 |
|---|
| 2026.04.15 | ₩1,970 | ₩2,115 | ₩1,965 | ₩2,035 | +3.30% | 8.3만 |
|---|
| 2026.04.14 | ₩1,970 | ₩1,970 | ₩1,946 | ₩1,952 | -0.91% | 2.2만 |
|---|
| 2026.04.13 | ₩1,925 | ₩1,955 | ₩1,907 | ₩1,946 | +1.09% | 4.3만 |
|---|
| 2026.04.10 | ₩1,911 | ₩1,943 | ₩1,910 | ₩1,925 | +0.73% | 3.5만 |
|---|
| 2026.04.09 | ₩1,902 | ₩1,927 | ₩1,866 | ₩1,911 | +0.47% | 3.3만 |
|---|
| 2026.04.08 | ₩1,831 | ₩1,930 | ₩1,807 | ₩1,902 | +3.88% | 4.2만 |
|---|
| 2026.04.07 | ₩1,830 | ₩1,874 | ₩1,820 | ₩1,829 | -0.05% | 2.1만 |
|---|
| 2026.04.06 | ₩1,820 | ₩1,915 | ₩1,819 | ₩1,828 | +0.44% | 3.9만 |
|---|
| 2026.04.03 | ₩1,801 | ₩1,848 | ₩1,779 | ₩1,817 | +0.89% | 4.7만 |
|---|
| 2026.04.02 | ₩1,944 | ₩1,944 | ₩1,801 | ₩1,801 | -7.36% | 2.8만 |
|---|
| 2026.04.01 | ₩1,875 | ₩1,966 | ₩1,850 | ₩1,944 | +3.68% | 3.1만 |
|---|
| 2026.03.31 | ₩1,875 | ₩1,893 | ₩1,850 | ₩1,875 | 0.00% | 3만 |
|---|
| 2026.03.30 | ₩1,960 | ₩1,970 | ₩1,877 | ₩1,893 | -3.42% | 4.1만 |
|---|
| 2026.03.27 | ₩1,928 | ₩1,989 | ₩1,901 | ₩1,970 | +2.18% | 5만 |
|---|
| 2026.03.26 | ₩1,998 | ₩1,998 | ₩1,908 | ₩1,944 | -2.70% | 4.5만 |
|---|
| 2026.03.25 | ₩1,936 | ₩1,945 | ₩1,863 | ₩1,933 | -0.15% | 4.2만 |
|---|
| 2026.03.24 | ₩1,846 | ₩1,887 | ₩1,824 | ₩1,858 | +0.65% | 4.7만 |
|---|
| 2026.03.23 | ₩1,910 | ₩1,910 | ₩1,836 | ₩1,844 | -3.46% | 2.2만 |
|---|
| 2026.03.20 | ₩1,900 | ₩1,934 | ₩1,883 | ₩1,924 | +1.26% | 1.3만 |
|---|
| 2026.03.19 | ₩1,926 | ₩1,938 | ₩1,872 | ₩1,893 | -1.71% | 3.3만 |
|---|
| 2026.03.18 | ₩1,980 | ₩1,980 | ₩1,903 | ₩1,915 | -3.28% | 1.5만 |
|---|
| 2026.03.17 | ₩1,906 | ₩2,020 | ₩1,900 | ₩1,914 | +0.42% | 2.1만 |
|---|
| 2026.03.16 | ₩1,999 | ₩2,015 | ₩1,911 | ₩1,921 | -3.90% | 1.3만 |
|---|
| 2026.03.13 | ₩1,956 | ₩1,969 | ₩1,925 | ₩1,949 | -0.36% | 1.2만 |
|---|
| 2026.03.12 | ₩1,950 | ₩1,993 | ₩1,912 | ₩1,956 | +0.31% | 1.1만 |
|---|
| 2026.03.11 | ₩1,978 | ₩1,999 | ₩1,919 | ₩1,933 | -2.28% | 2.1만 |
|---|
| 2026.03.10 | ₩1,836 | ₩1,998 | ₩1,836 | ₩1,962 | +6.86% | 2.7만 |
|---|
| 2026.03.09 | ₩1,929 | ₩1,929 | ₩1,782 | ₩1,852 | -3.99% | 6.8만 |
|---|
| 2026.03.06 | ₩1,910 | ₩1,970 | ₩1,870 | ₩1,929 | +0.99% | 2.6만 |
|---|
| 2026.03.05 | ₩1,816 | ₩1,912 | ₩1,780 | ₩1,891 | +4.13% | 2.9만 |
|---|
| 2026.03.04 | ₩1,999 | ₩2,000 | ₩1,761 | ₩1,766 | -11.66% | 14.7만 |
|---|
| 2026.03.03 | ₩2,160 | ₩2,160 | ₩1,999 | ₩1,999 | -7.45% | 13.8만 |
|---|
| 2026.02.27 | ₩2,165 | ₩2,250 | ₩2,145 | ₩2,165 | 0.00% | 6.2만 |
|---|
| 2026.02.26 | ₩2,220 | ₩2,220 | ₩2,125 | ₩2,165 | -2.48% | 5만 |
|---|
| 2026.02.25 | ₩2,250 | ₩2,275 | ₩2,180 | ₩2,220 | -1.33% | 6만 |
|---|
| 2026.02.24 | ₩2,160 | ₩2,240 | ₩2,150 | ₩2,230 | +3.24% | 3.8만 |
|---|
| 2026.02.23 | ₩2,160 | ₩2,165 | ₩2,110 | ₩2,160 | 0.00% | 5.7만 |
|---|
| 2026.02.20 | ₩2,205 | ₩2,205 | ₩2,140 | ₩2,155 | -2.27% | 5.8만 |
|---|
| 2026.02.19 | ₩2,240 | ₩2,270 | ₩2,165 | ₩2,175 | -2.90% | 5.4만 |
|---|
| 2026.02.13 | ₩2,265 | ₩2,290 | ₩2,200 | ₩2,230 | -1.55% | 6.8만 |
|---|
| 2026.02.12 | ₩2,290 | ₩2,315 | ₩2,250 | ₩2,280 | -0.44% | 3.4만 |
|---|
| 2026.02.11 | ₩2,295 | ₩2,305 | ₩2,260 | ₩2,290 | -0.22% | 3.6만 |
|---|
| 2026.02.10 | ₩2,300 | ₩2,310 | ₩2,270 | ₩2,290 | -0.43% | 4.2만 |
|---|
| 2026.02.09 | ₩2,200 | ₩2,305 | ₩2,200 | ₩2,280 | +3.64% | 4.1만 |
|---|
| 2026.02.06 | ₩2,280 | ₩2,280 | ₩2,100 | ₩2,190 | -3.95% | 6.4만 |
|---|
| 2026.02.05 | ₩2,320 | ₩2,335 | ₩2,275 | ₩2,285 | -1.51% | 3.2만 |
|---|
| 2026.02.04 | ₩2,330 | ₩2,385 | ₩2,280 | ₩2,315 | -0.64% | 4.9만 |
|---|
| 2026.02.03 | ₩2,280 | ₩2,330 | ₩2,265 | ₩2,320 | +1.75% | 5.3만 |
|---|
| 2026.02.02 | ₩2,365 | ₩2,425 | ₩2,230 | ₩2,245 | -5.07% | 7.7만 |
|---|
| 2026.01.30 | ₩2,365 | ₩2,400 | ₩2,340 | ₩2,370 | +0.21% | 6.4만 |
|---|
| 2026.01.29 | ₩2,330 | ₩2,430 | ₩2,250 | ₩2,385 | +2.36% | 10만 |
|---|
| 2026.01.28 | ₩2,300 | ₩2,340 | ₩2,265 | ₩2,305 | +0.22% | 5.1만 |
|---|
| 2026.01.27 | ₩2,320 | ₩2,350 | ₩2,250 | ₩2,300 | -0.86% | 5.2만 |
|---|
| 2026.01.26 | ₩2,340 | ₩2,340 | ₩2,270 | ₩2,320 | -0.85% | 6.3만 |
|---|
| 2026.01.23 | ₩2,245 | ₩2,300 | ₩2,200 | ₩2,255 | +0.45% | 11.9만 |
|---|
| 2026.01.22 | ₩2,270 | ₩2,335 | ₩2,215 | ₩2,245 | -1.10% | 6.6만 |
|---|
| 2026.01.21 | ₩2,235 | ₩2,285 | ₩2,200 | ₩2,275 | +1.79% | 7.9만 |
|---|
| 2026.01.20 | ₩2,300 | ₩2,355 | ₩2,200 | ₩2,320 | +0.87% | 6.2만 |
|---|
| 2026.01.19 | ₩2,280 | ₩2,340 | ₩2,255 | ₩2,285 | +0.22% | 5.4만 |
|---|
| 2026.01.16 | ₩2,385 | ₩2,445 | ₩2,285 | ₩2,285 | -4.19% | 6.1만 |
|---|
| 2026.01.15 | ₩2,360 | ₩2,390 | ₩2,305 | ₩2,390 | +1.27% | 5.4만 |
|---|
| 2026.01.14 | ₩2,445 | ₩2,450 | ₩2,350 | ₩2,365 | -3.27% | 4.7만 |
|---|
| 2026.01.13 | ₩2,400 | ₩2,500 | ₩2,375 | ₩2,450 | +2.08% | 7.3만 |
|---|
| 2026.01.12 | ₩2,420 | ₩2,445 | ₩2,345 | ₩2,410 | -0.41% | 6.2만 |
|---|
| 2026.01.09 | ₩2,480 | ₩2,525 | ₩2,325 | ₩2,420 | -2.42% | 6.8만 |
|---|
| 2026.01.08 | ₩2,610 | ₩2,650 | ₩2,375 | ₩2,450 | -6.13% | 23.6만 |
|---|
| 2026.01.07 | ₩2,530 | ₩2,690 | ₩2,475 | ₩2,655 | +4.94% | 19.4만 |
|---|
| 2026.01.06 | ₩2,600 | ₩2,750 | ₩2,515 | ₩2,525 | -2.88% | 27.7만 |
|---|
| 2026.01.05 | ₩2,680 | ₩2,695 | ₩2,470 | ₩2,680 | 0.00% | 43.4만 |
|---|
| 2026.01.02 | ₩2,830 | ₩3,040 | ₩2,615 | ₩2,680 | -5.30% | 273.3만 |
|---|
| 2025.12.30 | ₩2,065 | ₩2,600 | ₩2,025 | ₩2,600 | +25.91% | 110.4만 |
|---|
| 2025.12.29 | ₩2,105 | ₩2,105 | ₩2,000 | ₩2,000 | -4.99% | 4.2만 |
|---|
| 2025.12.26 | ₩1,993 | ₩2,175 | ₩1,992 | ₩2,085 | +4.62% | 9.4만 |
|---|
| 2025.12.24 | ₩2,020 | ₩2,050 | ₩1,994 | ₩1,995 | -1.24% | 3.7만 |
|---|
| 2025.12.23 | ₩1,991 | ₩2,155 | ₩1,991 | ₩2,020 | +1.46% | 6.2만 |
|---|
| 2025.12.22 | ₩1,995 | ₩2,000 | ₩1,989 | ₩1,991 | -0.20% | 3.3만 |
|---|
| 2025.12.19 | ₩1,994 | ₩2,030 | ₩1,993 | ₩1,995 | +0.05% | 1.8만 |
|---|
| 2025.12.18 | ₩2,015 | ₩2,015 | ₩1,991 | ₩1,994 | -1.04% | 1만 |
|---|
| 2025.12.17 | ₩2,055 | ₩2,055 | ₩2,010 | ₩2,015 | -1.95% | 1.6만 |
|---|
| 2025.12.16 | ₩2,135 | ₩2,190 | ₩2,055 | ₩2,060 | -3.51% | 1.8만 |
|---|
| 2025.12.15 | ₩2,080 | ₩2,185 | ₩2,075 | ₩2,120 | +1.92% | 3.7만 |
|---|
| 2025.12.12 | ₩2,105 | ₩2,130 | ₩2,075 | ₩2,080 | -1.19% | 2.5만 |
|---|
| 2025.12.11 | ₩2,110 | ₩2,265 | ₩2,070 | ₩2,130 | +0.95% | 7.8만 |
|---|
| 2025.12.10 | ₩2,025 | ₩2,110 | ₩2,000 | ₩2,030 | +0.25% | 3.1만 |
|---|
| 2025.12.09 | ₩2,040 | ₩2,040 | ₩2,000 | ₩2,025 | -0.74% | 1.7만 |
|---|
| 2025.12.08 | ₩2,070 | ₩2,075 | ₩2,015 | ₩2,030 | -1.93% | 2.1만 |
|---|
| 2025.12.05 | ₩2,100 | ₩2,100 | ₩2,040 | ₩2,070 | -1.43% | 2.9만 |
|---|
| 2025.12.04 | ₩2,080 | ₩2,175 | ₩2,050 | ₩2,090 | +0.48% | 4.2만 |
|---|
| 2025.12.03 | ₩2,085 | ₩2,100 | ₩2,035 | ₩2,080 | -0.24% | 1.2만 |
|---|
| 2025.12.02 | ₩1,995 | ₩2,110 | ₩1,990 | ₩2,085 | +4.51% | 3.2만 |
|---|
| 2025.12.01 | ₩2,105 | ₩2,105 | ₩1,995 | ₩1,995 | -5.23% | 2.6만 |
|---|
| 2025.11.28 | ₩2,010 | ₩2,050 | ₩1,995 | ₩1,996 | -0.70% | 1.2만 |
|---|
| 2025.11.27 | ₩1,925 | ₩2,050 | ₩1,915 | ₩2,010 | +4.42% | 2.9만 |
|---|
| 2025.11.26 | ₩1,919 | ₩1,933 | ₩1,911 | ₩1,915 | -0.21% | 3.1만 |
|---|
| 2025.11.25 | ₩1,972 | ₩1,998 | ₩1,912 | ₩1,919 | -2.69% | 3.9만 |
|---|
| 2025.11.24 | ₩2,020 | ₩2,030 | ₩1,982 | ₩1,982 | -1.88% | 1.2만 |
|---|
| 2025.11.21 | ₩2,070 | ₩2,105 | ₩1,994 | ₩2,020 | -2.42% | 2.3만 |
|---|
| 2025.11.20 | ₩2,055 | ₩2,095 | ₩2,025 | ₩2,060 | +0.24% | 1.5만 |
|---|
| 2025.11.19 | ₩2,045 | ₩2,085 | ₩2,025 | ₩2,055 | +0.49% | 2.3만 |
|---|
| 2025.11.18 | ₩2,050 | ₩2,080 | ₩1,994 | ₩2,045 | -0.24% | 4.3만 |
|---|
| 2025.11.17 | ₩2,035 | ₩2,075 | ₩1,981 | ₩2,035 | 0.00% | 6.5만 |
|---|
| 2025.11.14 | ₩2,025 | ₩2,060 | ₩1,932 | ₩2,035 | +0.49% | 4.4만 |
|---|
| 2025.11.13 | ₩2,000 | ₩2,075 | ₩2,000 | ₩2,025 | +1.25% | 1.9만 |
|---|
| 2025.11.12 | ₩1,939 | ₩2,090 | ₩1,931 | ₩2,000 | +3.15% | 7.9만 |
|---|
| 2025.11.11 | ₩1,953 | ₩1,964 | ₩1,924 | ₩1,930 | -1.18% | 1.9만 |
|---|
| 2025.11.10 | ₩1,925 | ₩1,940 | ₩1,886 | ₩1,940 | +0.78% | 6.6만 |
|---|
| 2025.11.07 | ₩1,955 | ₩1,960 | ₩1,882 | ₩1,925 | -1.53% | 3.2만 |
|---|
| 2025.11.06 | ₩1,856 | ₩2,005 | ₩1,854 | ₩1,957 | +5.44% | 7.5만 |
|---|
| 2025.11.05 | ₩1,878 | ₩1,883 | ₩1,826 | ₩1,856 | -1.17% | 5.2만 |
|---|
| 2025.11.04 | ₩1,909 | ₩1,910 | ₩1,878 | ₩1,883 | -1.36% | 6.3만 |
|---|
| 2025.11.03 | ₩1,989 | ₩1,996 | ₩1,908 | ₩1,909 | -4.02% | 6.3만 |
|---|
| 2025.10.31 | ₩1,995 | ₩2,015 | ₩1,985 | ₩1,989 | -0.30% | 4.8만 |
|---|
| 2025.10.30 | ₩2,055 | ₩2,075 | ₩1,915 | ₩1,995 | -2.92% | 6.5만 |
|---|
| 2025.10.29 | ₩2,090 | ₩2,090 | ₩2,040 | ₩2,055 | -1.67% | 3.1만 |
|---|
| 2025.10.28 | ₩2,055 | ₩2,120 | ₩2,040 | ₩2,090 | +1.70% | 2.2만 |
|---|
| 2025.10.27 | ₩2,105 | ₩2,105 | ₩2,045 | ₩2,055 | -2.38% | 3만 |
|---|
| 2025.10.24 | ₩2,090 | ₩2,115 | ₩2,075 | ₩2,095 | +0.24% | 1.4만 |
|---|
| 2025.10.23 | ₩2,120 | ₩2,120 | ₩2,070 | ₩2,085 | -1.65% | 1.4만 |
|---|
| 2025.10.22 | ₩2,095 | ₩2,150 | ₩2,070 | ₩2,120 | +1.19% | 1.6만 |
|---|
| 2025.10.21 | ₩2,085 | ₩2,170 | ₩2,085 | ₩2,095 | +0.48% | 1.8만 |
|---|
| 2025.10.20 | ₩2,065 | ₩2,110 | ₩2,040 | ₩2,105 | +1.94% | 2.8만 |
|---|
| 2025.10.17 | ₩2,120 | ₩2,155 | ₩2,075 | ₩2,075 | -2.12% | 3.4만 |
|---|
| 2025.10.16 | ₩2,130 | ₩2,140 | ₩2,080 | ₩2,120 | -0.47% | 2.2만 |
|---|
| 2025.10.15 | ₩2,085 | ₩2,135 | ₩2,070 | ₩2,105 | +0.96% | 1.5만 |
|---|
| 2025.10.14 | ₩2,145 | ₩2,145 | ₩2,080 | ₩2,105 | -1.86% | 5.8만 |
|---|
| 2025.10.13 | ₩2,145 | ₩2,170 | ₩2,130 | ₩2,145 | 0.00% | 1.1만 |
|---|
| 2025.10.10 | ₩2,120 | ₩2,240 | ₩2,112 | ₩2,145 | +1.18% | 2만 |
|---|