시장 데이터를 불러오는 중
전체 종목
아톤 과거 주가
158430.KQ · KOSDAQ
주요 제품·사업: 모바일금융솔루션, mOTP 개발
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
158430.KQ · KOSDAQ
주요 제품·사업: 모바일금융솔루션, mOTP 개발
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,700 | ₩6,740 | ₩6,160 | ₩6,550 | -2.24% | 396.3만 |
| 2026.10.07 | ₩7,000 | ₩7,240 | ₩6,580 | ₩6,990 | -0.14% | 1161.7만 |
| 2026.10.06 | ₩6,170 | ₩7,150 | ₩5,920 | ₩6,980 | +13.13% | 1958.5만 |
| 2026.10.02 | ₩5,440 | ₩5,560 | ₩5,410 | ₩5,500 | +1.10% | 82.1만 |
| 2026.10.01 | ₩5,300 | ₩5,420 | ₩5,200 | ₩5,400 | +1.89% | 45.3만 |
| 2026.09.30 | ₩5,370 | ₩5,450 | ₩5,290 | ₩5,320 | -0.93% | 30.2만 |
| 2026.09.29 | ₩5,750 | ₩5,750 | ₩5,260 | ₩5,350 | -6.96% | 87.2만 |
| 2026.09.28 | ₩5,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,490 |
| ₩5,620 |
| +1.26% |
| 117만 |
| 2026.09.23 | ₩5,500 | ₩5,920 | ₩5,420 | ₩5,490 | -0.18% | 526.8만 |
|---|
| 2026.09.22 | ₩5,670 | ₩5,680 | ₩5,310 | ₩5,380 | -5.11% | 91.8만 |
|---|
| 2026.09.21 | ₩5,630 | ₩5,910 | ₩5,540 | ₩5,560 | -1.24% | 225.6만 |
|---|
| 2026.09.18 | ₩5,920 | ₩5,970 | ₩5,630 | ₩5,650 | -4.56% | 244.2만 |
|---|
| 2026.09.17 | ₩5,960 | ₩6,000 | ₩5,680 | ₩5,740 | -3.69% | 216.4만 |
|---|
| 2026.09.16 | ₩6,390 | ₩6,450 | ₩5,630 | ₩6,020 | -5.79% | 961만 |
|---|
| 2026.09.15 | ₩5,050 | ₩6,310 | ₩4,910 | ₩6,310 | +24.95% | 1178만 |
|---|
| 2026.09.14 | ₩4,885 | ₩5,040 | ₩4,780 | ₩4,860 | -0.51% | 87.9만 |
|---|
| 2026.09.11 | ₩4,640 | ₩5,100 | ₩4,610 | ₩4,825 | +3.99% | 100.8만 |
|---|
| 2026.09.10 | ₩4,630 | ₩4,665 | ₩4,555 | ₩4,630 | 0.00% | 12.1만 |
|---|
| 2026.09.09 | ₩4,580 | ₩4,735 | ₩4,565 | ₩4,665 | +1.86% | 15.3만 |
|---|
| 2026.09.08 | ₩4,640 | ₩4,705 | ₩4,555 | ₩4,560 | -1.72% | 17.1만 |
|---|
| 2026.09.07 | ₩4,820 | ₩4,820 | ₩4,625 | ₩4,640 | -3.73% | 23.1만 |
|---|
| 2026.09.04 | ₩4,590 | ₩4,980 | ₩4,590 | ₩4,850 | +5.66% | 79.6만 |
|---|
| 2026.09.03 | ₩4,515 | ₩4,535 | ₩4,390 | ₩4,480 | -0.78% | 10.4만 |
|---|
| 2026.09.02 | ₩4,530 | ₩4,645 | ₩4,300 | ₩4,475 | -1.21% | 16.6만 |
|---|
| 2026.09.01 | ₩4,685 | ₩4,735 | ₩4,570 | ₩4,660 | -0.53% | 11.2만 |
|---|
| 2026.08.31 | ₩4,675 | ₩4,700 | ₩4,500 | ₩4,670 | -0.11% | 19.8만 |
|---|
| 2026.08.28 | ₩4,700 | ₩4,940 | ₩4,645 | ₩4,795 | +2.02% | 47.6만 |
|---|
| 2026.08.27 | ₩4,610 | ₩4,720 | ₩4,570 | ₩4,610 | 0.00% | 12.7만 |
|---|
| 2026.08.26 | ₩4,655 | ₩4,655 | ₩4,505 | ₩4,610 | -0.97% | 10.4만 |
|---|
| 2026.08.25 | ₩4,505 | ₩4,670 | ₩4,385 | ₩4,665 | +3.55% | 12.4만 |
|---|
| 2026.08.24 | ₩4,475 | ₩4,720 | ₩4,265 | ₩4,500 | +0.56% | 25.8만 |
|---|
| 2026.08.21 | ₩4,645 | ₩4,745 | ₩4,330 | ₩4,390 | -5.49% | 21.9만 |
|---|
| 2026.08.20 | ₩4,490 | ₩4,800 | ₩4,490 | ₩4,620 | +2.90% | 25만 |
|---|
| 2026.08.19 | ₩4,340 | ₩4,600 | ₩4,320 | ₩4,405 | +1.50% | 11.2만 |
|---|
| 2026.08.18 | ₩4,910 | ₩4,910 | ₩4,520 | ₩4,605 | -6.21% | 20.4만 |
|---|
| 2026.08.14 | ₩4,580 | ₩4,850 | ₩4,480 | ₩4,825 | +5.35% | 26.1만 |
|---|
| 2026.08.13 | ₩4,670 | ₩4,700 | ₩4,505 | ₩4,565 | -2.25% | 16.5만 |
|---|
| 2026.08.12 | ₩4,580 | ₩4,690 | ₩4,505 | ₩4,600 | +0.44% | 13.1만 |
|---|
| 2026.08.11 | ₩4,550 | ₩4,640 | ₩4,440 | ₩4,570 | +0.44% | 14.5만 |
|---|
| 2026.08.10 | ₩4,400 | ₩4,540 | ₩4,325 | ₩4,520 | +2.73% | 16.6만 |
|---|
| 2026.08.07 | ₩4,370 | ₩4,380 | ₩4,190 | ₩4,260 | -2.52% | 10.7만 |
|---|
| 2026.08.06 | ₩4,400 | ₩4,460 | ₩4,230 | ₩4,340 | -1.36% | 10.7만 |
|---|
| 2026.08.05 | ₩4,395 | ₩4,500 | ₩4,335 | ₩4,415 | +0.46% | 16.6만 |
|---|
| 2026.08.04 | ₩4,045 | ₩4,325 | ₩4,045 | ₩4,300 | +6.30% | 22.1만 |
|---|
| 2026.08.03 | ₩3,855 | ₩4,140 | ₩3,675 | ₩4,030 | +4.54% | 19.6만 |
|---|
| 2026.07.31 | ₩3,620 | ₩3,880 | ₩3,620 | ₩3,880 | +7.18% | 17.2만 |
|---|
| 2026.07.30 | ₩3,350 | ₩3,655 | ₩3,350 | ₩3,470 | +3.58% | 19.2만 |
|---|
| 2026.07.29 | ₩3,750 | ₩3,870 | ₩3,300 | ₩3,470 | -7.47% | 36.8만 |
|---|
| 2026.07.28 | ₩3,970 | ₩4,060 | ₩3,710 | ₩3,735 | -5.92% | 27.2만 |
|---|
| 2026.07.27 | ₩3,935 | ₩4,070 | ₩3,895 | ₩3,970 | +0.89% | 18.6만 |
|---|
| 2026.07.24 | ₩4,035 | ₩4,075 | ₩3,825 | ₩3,850 | -4.58% | 34.5만 |
|---|
| 2026.07.23 | ₩3,825 | ₩4,495 | ₩3,825 | ₩4,140 | +8.24% | 175.2만 |
|---|
| 2026.07.22 | ₩3,815 | ₩3,975 | ₩3,785 | ₩3,810 | -0.13% | 23.1만 |
|---|
| 2026.07.21 | ₩3,640 | ₩3,865 | ₩3,595 | ₩3,740 | +2.75% | 24.4만 |
|---|
| 2026.07.20 | ₩3,720 | ₩3,830 | ₩3,635 | ₩3,680 | -1.08% | 24.7만 |
|---|
| 2026.07.16 | ₩3,890 | ₩4,195 | ₩3,760 | ₩3,810 | -2.06% | 15.4만 |
|---|
| 2026.07.15 | ₩3,655 | ₩3,905 | ₩3,655 | ₩3,900 | +6.70% | 18.1만 |
|---|
| 2026.07.14 | ₩3,655 | ₩3,770 | ₩3,495 | ₩3,635 | -0.55% | 28.4만 |
|---|
| 2026.07.13 | ₩4,025 | ₩4,145 | ₩3,690 | ₩3,710 | -7.83% | 23.5만 |
|---|
| 2026.07.10 | ₩3,695 | ₩4,125 | ₩3,695 | ₩4,025 | +8.93% | 19만 |
|---|
| 2026.07.09 | ₩3,720 | ₩3,890 | ₩3,645 | ₩3,680 | -1.08% | 16.4만 |
|---|
| 2026.07.08 | ₩3,890 | ₩4,050 | ₩3,720 | ₩3,770 | -3.08% | 27.5만 |
|---|
| 2026.07.07 | ₩4,095 | ₩4,205 | ₩3,900 | ₩3,990 | -2.56% | 14.8만 |
|---|
| 2026.07.06 | ₩4,210 | ₩4,245 | ₩4,040 | ₩4,125 | -2.02% | 10.7만 |
|---|
| 2026.07.03 | ₩4,075 | ₩4,210 | ₩3,935 | ₩4,205 | +3.19% | 12.4만 |
|---|
| 2026.07.02 | ₩4,265 | ₩4,290 | ₩3,850 | ₩4,070 | -4.57% | 20.7만 |
|---|
| 2026.07.01 | ₩4,260 | ₩4,420 | ₩4,155 | ₩4,280 | +0.47% | 14.2만 |
|---|
| 2026.06.30 | ₩4,410 | ₩4,410 | ₩4,215 | ₩4,240 | -3.85% | 14.3만 |
|---|
| 2026.06.29 | ₩3,935 | ₩4,400 | ₩3,935 | ₩4,390 | +11.56% | 22.7만 |
|---|
| 2026.06.26 | ₩4,200 | ₩4,280 | ₩3,785 | ₩3,960 | -5.71% | 46.8만 |
|---|
| 2026.06.25 | ₩4,470 | ₩4,550 | ₩4,280 | ₩4,290 | -4.03% | 22만 |
|---|
| 2026.06.24 | ₩4,360 | ₩4,555 | ₩4,320 | ₩4,470 | +2.52% | 33.1만 |
|---|
| 2026.06.23 | ₩4,690 | ₩4,850 | ₩4,310 | ₩4,360 | -7.04% | 45.2만 |
|---|
| 2026.06.22 | ₩4,780 | ₩4,930 | ₩4,575 | ₩4,660 | -2.51% | 28.1만 |
|---|
| 2026.06.19 | ₩5,170 | ₩5,170 | ₩4,780 | ₩4,895 | -5.32% | 37.2만 |
|---|
| 2026.06.18 | ₩5,310 | ₩5,380 | ₩5,140 | ₩5,140 | -3.20% | 17.9만 |
|---|
| 2026.06.17 | ₩5,350 | ₩5,450 | ₩5,230 | ₩5,310 | -0.75% | 17.7만 |
|---|
| 2026.06.16 | ₩5,430 | ₩5,530 | ₩5,330 | ₩5,400 | -0.55% | 16.5만 |
|---|
| 2026.06.15 | ₩5,330 | ₩5,460 | ₩5,270 | ₩5,400 | +1.31% | 25만 |
|---|
| 2026.06.12 | ₩5,170 | ₩5,350 | ₩5,140 | ₩5,240 | +1.35% | 26만 |
|---|
| 2026.06.11 | ₩4,880 | ₩5,090 | ₩4,865 | ₩5,020 | +2.87% | 23.4만 |
|---|
| 2026.06.10 | ₩5,180 | ₩5,320 | ₩4,950 | ₩5,030 | -2.90% | 42 |
|---|
| 2026.06.09 | ₩5,100 | ₩5,460 | ₩5,100 | ₩5,310 | +4.12% | 42.3만 |
|---|
| 2026.06.08 | ₩5,050 | ₩5,350 | ₩4,975 | ₩5,060 | +0.20% | 49.5만 |
|---|
| 2026.06.05 | ₩5,630 | ₩5,760 | ₩5,450 | ₩5,600 | -0.53% | 39.7만 |
|---|
| 2026.06.04 | ₩5,850 | ₩6,110 | ₩5,640 | ₩5,800 | -0.85% | 25.3만 |
|---|
| 2026.06.02 | ₩5,950 | ₩6,090 | ₩5,720 | ₩5,940 | -0.17% | 54.1만 |
|---|
| 2026.06.01 | ₩6,160 | ₩6,320 | ₩5,960 | ₩6,110 | -0.81% | 44.5만 |
|---|
| 2026.05.29 | ₩6,830 | ₩6,880 | ₩6,280 | ₩6,370 | -6.73% | 51.9만 |
|---|
| 2026.05.28 | ₩7,050 | ₩7,050 | ₩6,300 | ₩6,610 | -6.24% | 60.5만 |
|---|
| 2026.05.27 | ₩7,390 | ₩7,740 | ₩6,910 | ₩6,980 | -5.55% | 98만 |
|---|
| 2026.05.26 | ₩7,290 | ₩8,050 | ₩7,290 | ₩7,610 | +4.39% | 223.1만 |
|---|
| 2026.05.22 | ₩7,230 | ₩7,760 | ₩6,920 | ₩7,110 | -1.66% | 207.6만 |
|---|
| 2026.05.21 | ₩6,360 | ₩6,610 | ₩6,360 | ₩6,530 | +2.67% | 30.3만 |
|---|
| 2026.05.20 | ₩6,520 | ₩6,640 | ₩6,150 | ₩6,290 | -3.53% | 48.9만 |
|---|
| 2026.05.19 | ₩6,660 | ₩7,050 | ₩6,590 | ₩6,650 | -0.15% | 88.7만 |
|---|
| 2026.05.18 | ₩6,760 | ₩6,820 | ₩6,340 | ₩6,660 | -1.48% | 53.8만 |
|---|
| 2026.05.15 | ₩7,430 | ₩7,650 | ₩6,790 | ₩6,930 | -6.73% | 82.2만 |
|---|
| 2026.05.14 | ₩7,320 | ₩7,550 | ₩7,190 | ₩7,370 | +0.68% | 42.7만 |
|---|
| 2026.05.13 | ₩7,510 | ₩7,830 | ₩7,320 | ₩7,360 | -2.00% | 64.8만 |
|---|
| 2026.05.12 | ₩8,200 | ₩8,390 | ₩7,280 | ₩7,610 | -7.20% | 118.4만 |
|---|
| 2026.05.11 | ₩8,100 | ₩8,160 | ₩7,830 | ₩7,850 | -3.09% | 96.7만 |
|---|
| 2026.05.08 | ₩8,330 | ₩8,330 | ₩7,840 | ₩7,960 | -4.44% | 105.1만 |
|---|
| 2026.05.07 | ₩8,710 | ₩8,830 | ₩8,340 | ₩8,360 | -4.02% | 223.6만 |
|---|
| 2026.05.06 | ₩8,250 | ₩9,060 | ₩7,910 | ₩9,000 | +9.09% | 557.8만 |
|---|
| 2026.05.04 | ₩8,290 | ₩8,470 | ₩8,100 | ₩8,180 | -1.33% | 88.3만 |
|---|
| 2026.04.30 | ₩8,030 | ₩8,470 | ₩7,950 | ₩8,010 | -0.25% | 169.8만 |
|---|
| 2026.04.29 | ₩8,100 | ₩8,250 | ₩7,870 | ₩8,010 | -1.11% | 102.7만 |
|---|
| 2026.04.28 | ₩8,470 | ₩8,620 | ₩8,150 | ₩8,210 | -3.07% | 128.3만 |
|---|
| 2026.04.27 | ₩8,800 | ₩8,800 | ₩8,340 | ₩8,420 | -4.32% | 189.3만 |
|---|
| 2026.04.24 | ₩9,270 | ₩9,390 | ₩8,720 | ₩8,810 | -4.96% | 255.4만 |
|---|
| 2026.04.23 | ₩9,180 | ₩9,520 | ₩8,860 | ₩9,520 | +3.70% | 119.1만 |
|---|
| 2026.04.22 | ₩9,100 | ₩9,220 | ₩8,600 | ₩9,180 | +0.88% | 137.9만 |
|---|
| 2026.04.21 | ₩9,950 | ₩9,950 | ₩9,060 | ₩9,350 | -6.03% | 197.9만 |
|---|
| 2026.04.20 | ₩9,100 | ₩11,070 | ₩9,010 | ₩9,910 | +8.90% | 2457.3만 |
|---|
| 2026.04.17 | ₩9,110 | ₩9,440 | ₩8,180 | ₩8,810 | -3.29% | 1162.7만 |
|---|
| 2026.04.16 | ₩10,380 | ₩11,370 | ₩8,900 | ₩8,900 | -14.26% | 3602.4만 |
|---|
| 2026.04.15 | ₩7,600 | ₩8,820 | ₩7,310 | ₩8,820 | +16.05% | 1735.3만 |
|---|
| 2026.04.14 | ₩6,650 | ₩7,170 | ₩6,490 | ₩6,790 | +2.11% | 146.1만 |
|---|
| 2026.04.13 | ₩6,150 | ₩6,410 | ₩6,080 | ₩6,250 | +1.63% | 26.7만 |
|---|
| 2026.04.10 | ₩6,040 | ₩6,480 | ₩6,040 | ₩6,370 | +5.46% | 31.5만 |
|---|
| 2026.04.09 | ₩6,070 | ₩6,090 | ₩5,990 | ₩6,020 | -0.82% | 13.9만 |
|---|
| 2026.04.08 | ₩5,830 | ₩6,130 | ₩5,800 | ₩6,090 | +4.46% | 26.8만 |
|---|
| 2026.04.07 | ₩5,980 | ₩6,140 | ₩5,630 | ₩5,640 | -5.69% | 26.4만 |
|---|
| 2026.04.06 | ₩5,870 | ₩6,280 | ₩5,810 | ₩5,930 | +1.02% | 30.2만 |
|---|
| 2026.04.03 | ₩5,860 | ₩5,930 | ₩5,750 | ₩5,800 | -1.02% | 16.1만 |
|---|
| 2026.04.02 | ₩6,360 | ₩6,410 | ₩5,660 | ₩5,740 | -9.75% | 54.8만 |
|---|
| 2026.04.01 | ₩6,090 | ₩6,340 | ₩6,090 | ₩6,330 | +3.94% | 13.4만 |
|---|
| 2026.03.31 | ₩6,100 | ₩6,180 | ₩5,920 | ₩5,920 | -2.95% | 17.4만 |
|---|
| 2026.03.30 | ₩6,100 | ₩6,300 | ₩6,100 | ₩6,180 | +1.31% | 15.6만 |
|---|
| 2026.03.27 | ₩6,240 | ₩6,450 | ₩6,110 | ₩6,400 | +2.56% | 15만 |
|---|
| 2026.03.26 | ₩6,700 | ₩6,700 | ₩6,200 | ₩6,250 | -6.72% | 24.6만 |
|---|
| 2026.03.25 | ₩6,610 | ₩6,770 | ₩6,500 | ₩6,700 | +1.36% | 23.4만 |
|---|
| 2026.03.24 | ₩6,320 | ₩6,550 | ₩6,130 | ₩6,500 | +2.85% | 26.3만 |
|---|
| 2026.03.23 | ₩6,430 | ₩6,430 | ₩6,190 | ₩6,200 | -3.58% | 23.4만 |
|---|
| 2026.03.20 | ₩6,440 | ₩6,640 | ₩6,360 | ₩6,520 | +1.24% | 15.6만 |
|---|
| 2026.03.19 | ₩6,490 | ₩6,610 | ₩6,350 | ₩6,400 | -1.39% | 33.4만 |
|---|
| 2026.03.18 | ₩6,780 | ₩6,860 | ₩6,530 | ₩6,580 | -2.95% | 21만 |
|---|
| 2026.03.17 | ₩6,700 | ₩6,910 | ₩6,690 | ₩6,720 | +0.30% | 30.9만 |
|---|
| 2026.03.16 | ₩6,790 | ₩6,990 | ₩6,530 | ₩6,630 | -2.36% | 25.1만 |
|---|
| 2026.03.13 | ₩6,480 | ₩6,920 | ₩6,350 | ₩6,790 | +4.78% | 32만 |
|---|
| 2026.03.12 | ₩6,480 | ₩6,710 | ₩6,440 | ₩6,600 | +1.85% | 20.4만 |
|---|
| 2026.03.11 | ₩6,450 | ₩6,700 | ₩6,370 | ₩6,520 | +1.09% | 37.8만 |
|---|
| 2026.03.10 | ₩6,350 | ₩6,430 | ₩6,250 | ₩6,360 | +0.16% | 25.5만 |
|---|
| 2026.03.09 | ₩6,020 | ₩6,120 | ₩5,850 | ₩6,090 | +1.16% | 34.1만 |
|---|
| 2026.03.06 | ₩6,230 | ₩6,490 | ₩6,070 | ₩6,450 | +3.53% | 33.7만 |
|---|
| 2026.03.05 | ₩5,910 | ₩6,490 | ₩5,910 | ₩6,330 | +7.11% | 56.1만 |
|---|
| 2026.03.04 | ₩6,470 | ₩6,600 | ₩5,600 | ₩5,600 | -13.45% | 120.6만 |
|---|
| 2026.03.03 | ₩7,000 | ₩7,160 | ₩6,730 | ₩6,730 | -3.86% | 58.5만 |
|---|
| 2026.02.27 | ₩7,350 | ₩7,500 | ₩7,130 | ₩7,160 | -2.59% | 56만 |
|---|
| 2026.02.26 | ₩7,600 | ₩7,820 | ₩7,250 | ₩7,270 | -4.34% | 89만 |
|---|
| 2026.02.25 | ₩7,540 | ₩7,580 | ₩7,230 | ₩7,280 | -3.45% | 66.5만 |
|---|
| 2026.02.24 | ₩7,700 | ₩7,780 | ₩7,500 | ₩7,530 | -2.21% | 50.3만 |
|---|
| 2026.02.23 | ₩7,930 | ₩8,000 | ₩7,670 | ₩7,700 | -2.90% | 77.7만 |
|---|
| 2026.02.20 | ₩8,000 | ₩8,290 | ₩7,730 | ₩7,870 | -1.63% | 156.5만 |
|---|
| 2026.02.19 | ₩8,090 | ₩8,090 | ₩7,770 | ₩7,870 | -2.72% | 95.8만 |
|---|
| 2026.02.13 | ₩7,460 | ₩8,400 | ₩7,360 | ₩7,850 | +5.23% | 396.1만 |
|---|
| 2026.02.12 | ₩7,580 | ₩7,620 | ₩7,370 | ₩7,560 | -0.26% | 31.1만 |
|---|
| 2026.02.11 | ₩7,660 | ₩7,670 | ₩7,290 | ₩7,530 | -1.70% | 57.7만 |
|---|
| 2026.02.10 | ₩7,840 | ₩7,860 | ₩7,600 | ₩7,600 | -3.06% | 52.7만 |
|---|
| 2026.02.09 | ₩7,460 | ₩7,890 | ₩7,430 | ₩7,740 | +3.75% | 92.9만 |
|---|
| 2026.02.06 | ₩7,300 | ₩7,380 | ₩6,890 | ₩7,210 | -1.23% | 88만 |
|---|
| 2026.02.05 | ₩7,870 | ₩8,090 | ₩7,550 | ₩7,610 | -3.30% | 130.3만 |
|---|
| 2026.02.04 | ₩7,630 | ₩8,050 | ₩7,450 | ₩7,860 | +3.01% | 234.4만 |
|---|
| 2026.02.03 | ₩7,330 | ₩7,680 | ₩7,260 | ₩7,640 | +4.23% | 78.2만 |
|---|
| 2026.02.02 | ₩7,480 | ₩7,630 | ₩7,110 | ₩7,210 | -3.61% | 65만 |
|---|
| 2026.01.30 | ₩7,670 | ₩7,770 | ₩7,420 | ₩7,480 | -2.48% | 75.2만 |
|---|
| 2026.01.29 | ₩7,330 | ₩7,990 | ₩7,180 | ₩7,740 | +5.59% | 207.8만 |
|---|
| 2026.01.28 | ₩7,820 | ₩8,200 | ₩7,200 | ₩7,310 | -6.52% | 239.7만 |
|---|
| 2026.01.27 | ₩7,730 | ₩8,090 | ₩7,570 | ₩7,730 | 0.00% | 199.8만 |
|---|
| 2026.01.26 | ₩7,550 | ₩8,470 | ₩7,060 | ₩7,810 | +3.44% | 829만 |
|---|
| 2026.01.23 | ₩6,110 | ₩7,650 | ₩6,110 | ₩7,250 | +18.66% | 941.9만 |
|---|
| 2026.01.22 | ₩6,040 | ₩6,140 | ₩5,950 | ₩6,120 | +1.32% | 25.4만 |
|---|
| 2026.01.21 | ₩6,110 | ₩6,130 | ₩5,820 | ₩6,010 | -1.64% | 38.5만 |
|---|
| 2026.01.20 | ₩6,040 | ₩6,290 | ₩5,960 | ₩6,220 | +2.98% | 42.4만 |
|---|
| 2026.01.19 | ₩6,100 | ₩6,150 | ₩5,990 | ₩6,080 | -0.33% | 30.3만 |
|---|
| 2026.01.16 | ₩6,270 | ₩6,480 | ₩6,080 | ₩6,090 | -2.87% | 28.2만 |
|---|
| 2026.01.15 | ₩6,170 | ₩6,220 | ₩6,060 | ₩6,220 | +0.81% | 19.4만 |
|---|
| 2026.01.14 | ₩6,150 | ₩6,310 | ₩6,100 | ₩6,170 | +0.33% | 19.1만 |
|---|
| 2026.01.13 | ₩6,200 | ₩6,240 | ₩6,060 | ₩6,150 | -0.81% | 21.7만 |
|---|
| 2026.01.12 | ₩6,190 | ₩6,300 | ₩6,100 | ₩6,200 | +0.16% | 20.7만 |
|---|
| 2026.01.09 | ₩6,060 | ₩6,260 | ₩6,060 | ₩6,170 | +1.82% | 16만 |
|---|
| 2026.01.08 | ₩6,210 | ₩6,230 | ₩6,020 | ₩6,060 | -2.42% | 23.6만 |
|---|
| 2026.01.07 | ₩6,410 | ₩6,410 | ₩6,060 | ₩6,210 | -3.12% | 30.3만 |
|---|
| 2026.01.06 | ₩6,400 | ₩6,410 | ₩6,250 | ₩6,330 | -1.09% | 26.3만 |
|---|
| 2026.01.05 | ₩6,450 | ₩6,520 | ₩6,270 | ₩6,400 | -0.78% | 24.2만 |
|---|
| 2026.01.02 | ₩6,120 | ₩6,430 | ₩6,120 | ₩6,430 | +5.07% | 23.1만 |
|---|
| 2025.12.30 | ₩6,320 | ₩6,360 | ₩6,160 | ₩6,170 | -2.37% | 22.7만 |
|---|
| 2025.12.29 | ₩6,310 | ₩6,460 | ₩6,200 | ₩6,380 | +1.11% | 17만 |
|---|
| 2025.12.26 | ₩6,410 | ₩6,600 | ₩6,220 | ₩6,300 | -1.72% | 30.1만 |
|---|
| 2025.12.24 | ₩6,460 | ₩6,490 | ₩6,250 | ₩6,380 | -1.24% | 21.8만 |
|---|
| 2025.12.23 | ₩6,640 | ₩6,710 | ₩6,380 | ₩6,440 | -3.01% | 25.3만 |
|---|
| 2025.12.22 | ₩6,420 | ₩6,810 | ₩6,410 | ₩6,560 | +2.18% | 51.8만 |
|---|
| 2025.12.19 | ₩6,290 | ₩6,410 | ₩6,230 | ₩6,340 | +0.79% | 32.5만 |
|---|
| 2025.12.18 | ₩6,120 | ₩6,490 | ₩6,120 | ₩6,280 | +2.61% | 23.1만 |
|---|
| 2025.12.17 | ₩6,300 | ₩6,440 | ₩6,270 | ₩6,320 | +0.32% | 17.3만 |
|---|
| 2025.12.16 | ₩6,510 | ₩6,530 | ₩6,250 | ₩6,250 | -3.99% | 25.5만 |
|---|
| 2025.12.15 | ₩6,690 | ₩6,700 | ₩6,490 | ₩6,540 | -2.24% | 26.5만 |
|---|
| 2025.12.12 | ₩6,550 | ₩6,930 | ₩6,500 | ₩6,730 | +2.75% | 37만 |
|---|
| 2025.12.11 | ₩6,590 | ₩6,700 | ₩6,450 | ₩6,530 | -0.91% | 27.9만 |
|---|
| 2025.12.10 | ₩6,550 | ₩6,580 | ₩6,390 | ₩6,470 | -1.22% | 17.2만 |
|---|
| 2025.12.09 | ₩6,430 | ₩6,530 | ₩6,350 | ₩6,530 | +1.56% | 14.3만 |
|---|
| 2025.12.08 | ₩6,430 | ₩6,500 | ₩6,350 | ₩6,440 | +0.16% | 15.3만 |
|---|
| 2025.12.05 | ₩6,360 | ₩6,440 | ₩6,250 | ₩6,340 | -0.31% | 13.1만 |
|---|
| 2025.12.04 | ₩6,410 | ₩6,440 | ₩6,290 | ₩6,310 | -1.56% | 12.7만 |
|---|
| 2025.12.03 | ₩6,350 | ₩6,390 | ₩6,260 | ₩6,380 | +0.47% | 13.2만 |
|---|
| 2025.12.02 | ₩6,370 | ₩6,410 | ₩6,230 | ₩6,290 | -1.26% | 21.8만 |
|---|
| 2025.12.01 | ₩6,540 | ₩6,820 | ₩6,350 | ₩6,360 | -2.75% | 43.5만 |
|---|
| 2025.11.28 | ₩6,110 | ₩6,380 | ₩6,100 | ₩6,360 | +4.09% | 17.3만 |
|---|
| 2025.11.27 | ₩6,130 | ₩6,220 | ₩6,060 | ₩6,110 | -0.33% | 10만 |
|---|
| 2025.11.26 | ₩6,040 | ₩6,210 | ₩6,040 | ₩6,130 | +1.49% | 11.4만 |
|---|
| 2025.11.25 | ₩6,200 | ₩6,320 | ₩5,980 | ₩6,040 | -2.58% | 16.1만 |
|---|
| 2025.11.24 | ₩6,220 | ₩6,310 | ₩6,100 | ₩6,140 | -1.29% | 9.8만 |
|---|
| 2025.11.21 | ₩6,340 | ₩6,340 | ₩6,110 | ₩6,150 | -3.00% | 21.9만 |
|---|
| 2025.11.20 | ₩6,260 | ₩6,520 | ₩6,260 | ₩6,480 | +3.51% | 15만 |
|---|
| 2025.11.19 | ₩6,250 | ₩6,400 | ₩6,170 | ₩6,260 | +0.16% | 12.1만 |
|---|
| 2025.11.18 | ₩6,600 | ₩6,600 | ₩6,290 | ₩6,350 | -3.79% | 20.1만 |
|---|
| 2025.11.17 | ₩6,600 | ₩6,680 | ₩6,430 | ₩6,650 | +0.76% | 17.7만 |
|---|
| 2025.11.14 | ₩6,600 | ₩6,820 | ₩6,530 | ₩6,560 | -0.61% | 29.4만 |
|---|
| 2025.11.13 | ₩6,680 | ₩6,730 | ₩6,600 | ₩6,690 | +0.15% | 18.1만 |
|---|
| 2025.11.12 | ₩6,430 | ₩6,730 | ₩6,430 | ₩6,690 | +4.04% | 29.1만 |
|---|
| 2025.11.11 | ₩6,610 | ₩6,700 | ₩6,380 | ₩6,430 | -2.72% | 19.3만 |
|---|
| 2025.11.10 | ₩6,390 | ₩6,620 | ₩6,380 | ₩6,600 | +3.29% | 20.7만 |
|---|
| 2025.11.07 | ₩6,480 | ₩6,580 | ₩6,230 | ₩6,360 | -1.85% | 30.4만 |
|---|
| 2025.11.06 | ₩6,500 | ₩6,680 | ₩6,340 | ₩6,620 | +1.85% | 27.8만 |
|---|
| 2025.11.05 | ₩6,620 | ₩6,630 | ₩6,080 | ₩6,440 | -2.72% | 50.3만 |
|---|
| 2025.11.04 | ₩6,670 | ₩6,750 | ₩6,550 | ₩6,640 | -0.45% | 54.6만 |
|---|
| 2025.11.03 | ₩6,720 | ₩6,900 | ₩6,610 | ₩6,670 | -0.74% | 35.1만 |
|---|
| 2025.10.31 | ₩6,620 | ₩6,850 | ₩6,620 | ₩6,700 | +1.21% | 35.8만 |
|---|
| 2025.10.30 | ₩7,030 | ₩7,030 | ₩6,620 | ₩6,620 | -5.83% | 70.1만 |
|---|
| 2025.10.29 | ₩7,070 | ₩7,120 | ₩6,980 | ₩7,030 | -0.57% | 31.5만 |
|---|
| 2025.10.28 | ₩7,160 | ₩7,240 | ₩7,030 | ₩7,050 | -1.54% | 33.7만 |
|---|
| 2025.10.27 | ₩7,190 | ₩7,300 | ₩7,110 | ₩7,110 | -1.11% | 37.2만 |
|---|
| 2025.10.24 | ₩7,490 | ₩7,550 | ₩7,180 | ₩7,180 | -4.14% | 40.4만 |
|---|
| 2025.10.23 | ₩7,270 | ₩7,630 | ₩7,080 | ₩7,400 | +1.79% | 70.5만 |
|---|
| 2025.10.22 | ₩7,050 | ₩7,340 | ₩6,970 | ₩7,310 | +3.69% | 33.4만 |
|---|
| 2025.10.21 | ₩7,110 | ₩7,240 | ₩7,010 | ₩7,050 | -0.84% | 28.1만 |
|---|
| 2025.10.20 | ₩7,030 | ₩7,110 | ₩6,990 | ₩7,070 | +0.57% | 21.9만 |
|---|
| 2025.10.17 | ₩7,370 | ₩7,370 | ₩6,960 | ₩6,960 | -5.56% | 76.4만 |
|---|
| 2025.10.16 | ₩7,690 | ₩7,750 | ₩7,420 | ₩7,430 | -3.38% | 57.6만 |
|---|
| 2025.10.15 | ₩7,760 | ₩7,830 | ₩7,560 | ₩7,690 | -0.90% | 46.3만 |
|---|
| 2025.10.14 | ₩7,640 | ₩7,920 | ₩7,500 | ₩7,720 | +1.05% | 134만 |
|---|
| 2025.10.13 | ₩7,650 | ₩7,650 | ₩7,410 | ₩7,490 | -2.09% | 63.7만 |
|---|
| 2025.10.10 | ₩7,830 | ₩7,960 | ₩7,780 | ₩7,800 | -0.38% | 53.7만 |
|---|