시장 데이터를 불러오는 중
전체 종목
NEW 과거 주가
160550.KQ · KOSDAQ
주요 제품·사업: 영화 투자 및 배급
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
160550.KQ · KOSDAQ
주요 제품·사업: 영화 투자 및 배급
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩988 | ₩1,010 | ₩988 | ₩997 | +0.91% | 1.6만 |
| 2026.10.07 | ₩1,000 | ₩1,007 | ₩990 | ₩995 | -0.50% | 3만 |
| 2026.10.06 | ₩999 | ₩1,000 | ₩987 | ₩994 | -0.50% | 2.5만 |
| 2026.10.02 | ₩1,020 | ₩1,020 | ₩978 | ₩1,000 | -1.96% | 9.2만 |
| 2026.10.01 | ₩1,014 | ₩1,029 | ₩990 | ₩1,000 | -1.38% | 6.8만 |
| 2026.09.30 | ₩1,024 | ₩1,030 | ₩1,006 | ₩1,014 | -0.98% | 6.1만 |
| 2026.09.29 | ₩1,005 | ₩1,049 | ₩1,005 | ₩1,032 | +2.69% | 3만 |
| 2026.09.28 | ₩1,030 | ₩1,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,020 |
| ₩1,038 |
| +0.78% |
| 4.3만 |
| 2026.09.23 | ₩1,038 | ₩1,063 | ₩1,014 | ₩1,045 | +0.67% | 2.3만 |
|---|
| 2026.09.22 | ₩1,066 | ₩1,099 | ₩1,000 | ₩1,038 | -2.63% | 2.9만 |
|---|
| 2026.09.21 | ₩1,125 | ₩1,125 | ₩1,060 | ₩1,060 | -5.78% | 1.2만 |
|---|
| 2026.09.18 | ₩1,112 | ₩1,124 | ₩1,060 | ₩1,117 | +0.45% | 3.5만 |
|---|
| 2026.09.17 | ₩1,123 | ₩1,123 | ₩1,060 | ₩1,094 | -2.58% | 1.6만 |
|---|
| 2026.09.16 | ₩1,138 | ₩1,146 | ₩1,100 | ₩1,120 | -1.58% | 4.1만 |
|---|
| 2026.09.15 | ₩1,147 | ₩1,150 | ₩1,082 | ₩1,146 | -0.09% | 7.1만 |
|---|
| 2026.09.14 | ₩1,030 | ₩1,230 | ₩1,030 | ₩1,147 | +11.36% | 45.8만 |
|---|
| 2026.09.11 | ₩1,015 | ₩1,033 | ₩1,009 | ₩1,030 | +1.48% | 1.9만 |
|---|
| 2026.09.10 | ₩1,011 | ₩1,025 | ₩1,000 | ₩1,015 | +0.40% | 7.8천 |
|---|
| 2026.09.09 | ₩1,010 | ₩1,035 | ₩999 | ₩1,005 | -0.50% | 1.5만 |
|---|
| 2026.09.08 | ₩995 | ₩1,034 | ₩995 | ₩1,010 | +1.51% | 3만 |
|---|
| 2026.09.07 | ₩998 | ₩1,012 | ₩991 | ₩1,002 | +0.40% | 9.4천 |
|---|
| 2026.09.04 | ₩994 | ₩1,004 | ₩975 | ₩998 | +0.40% | 1.8만 |
|---|
| 2026.09.03 | ₩990 | ₩1,017 | ₩950 | ₩1,000 | +1.01% | 4.5만 |
|---|
| 2026.09.02 | ₩1,012 | ₩1,012 | ₩967 | ₩993 | -1.88% | 5.1만 |
|---|
| 2026.09.01 | ₩991 | ₩1,016 | ₩991 | ₩1,013 | +2.22% | 1.1만 |
|---|
| 2026.08.31 | ₩1,005 | ₩1,020 | ₩999 | ₩1,005 | 0.00% | 1만 |
|---|
| 2026.08.28 | ₩1,000 | ₩1,027 | ₩1,000 | ₩1,005 | +0.50% | 1.9만 |
|---|
| 2026.08.27 | ₩1,021 | ₩1,029 | ₩969 | ₩1,006 | -1.47% | 2.8만 |
|---|
| 2026.08.26 | ₩1,017 | ₩1,035 | ₩1,011 | ₩1,021 | +0.39% | 1.4만 |
|---|
| 2026.08.25 | ₩1,005 | ₩1,047 | ₩1,004 | ₩1,011 | +0.60% | 3.6만 |
|---|
| 2026.08.24 | ₩1,025 | ₩1,029 | ₩1,004 | ₩1,005 | -1.95% | 1.6만 |
|---|
| 2026.08.21 | ₩1,039 | ₩1,040 | ₩1,002 | ₩1,034 | -0.48% | 1.9만 |
|---|
| 2026.08.20 | ₩1,011 | ₩1,042 | ₩1,011 | ₩1,039 | +2.77% | 1.6만 |
|---|
| 2026.08.19 | ₩1,011 | ₩1,038 | ₩1,002 | ₩1,027 | +1.58% | 2.1만 |
|---|
| 2026.08.18 | ₩1,037 | ₩1,048 | ₩1,007 | ₩1,023 | -1.35% | 4만 |
|---|
| 2026.08.14 | ₩1,050 | ₩1,079 | ₩1,040 | ₩1,058 | +0.76% | 1.1만 |
|---|
| 2026.08.13 | ₩1,082 | ₩1,084 | ₩1,029 | ₩1,060 | -2.03% | 3.6만 |
|---|
| 2026.08.12 | ₩1,074 | ₩1,104 | ₩1,064 | ₩1,074 | 0.00% | 4.4만 |
|---|
| 2026.08.11 | ₩1,039 | ₩1,080 | ₩1,039 | ₩1,064 | +2.41% | 2.2만 |
|---|
| 2026.08.10 | ₩1,055 | ₩1,074 | ₩1,055 | ₩1,072 | +1.61% | 3만 |
|---|
| 2026.08.07 | ₩1,053 | ₩1,071 | ₩980 | ₩1,065 | +1.14% | 5.2만 |
|---|
| 2026.08.06 | ₩1,024 | ₩1,062 | ₩980 | ₩1,047 | +2.25% | 6.2만 |
|---|
| 2026.08.05 | ₩1,016 | ₩1,049 | ₩1,009 | ₩1,046 | +2.95% | 5.2만 |
|---|
| 2026.08.04 | ₩1,025 | ₩1,045 | ₩1,001 | ₩1,022 | -0.29% | 3.1만 |
|---|
| 2026.08.03 | ₩1,056 | ₩1,057 | ₩1,025 | ₩1,025 | -2.94% | 1.8만 |
|---|
| 2026.07.31 | ₩1,030 | ₩1,058 | ₩1,002 | ₩1,056 | +2.52% | 2.2만 |
|---|
| 2026.07.30 | ₩971 | ₩1,032 | ₩967 | ₩1,030 | +6.08% | 4.4만 |
|---|
| 2026.07.29 | ₩1,045 | ₩1,065 | ₩968 | ₩985 | -5.74% | 7.2만 |
|---|
| 2026.07.28 | ₩1,135 | ₩1,135 | ₩1,034 | ₩1,045 | -7.93% | 3.8만 |
|---|
| 2026.07.27 | ₩1,137 | ₩1,145 | ₩1,118 | ₩1,128 | -0.79% | 1.3만 |
|---|
| 2026.07.24 | ₩1,135 | ₩1,139 | ₩1,112 | ₩1,136 | +0.09% | 1.7만 |
|---|
| 2026.07.23 | ₩1,144 | ₩1,180 | ₩1,075 | ₩1,126 | -1.57% | 8만 |
|---|
| 2026.07.22 | ₩1,093 | ₩1,217 | ₩1,090 | ₩1,159 | +6.04% | 9.2만 |
|---|
| 2026.07.21 | ₩1,066 | ₩1,105 | ₩1,066 | ₩1,090 | +2.25% | 3.3만 |
|---|
| 2026.07.20 | ₩1,107 | ₩1,107 | ₩1,069 | ₩1,071 | -3.25% | 2.9만 |
|---|
| 2026.07.16 | ₩1,120 | ₩1,140 | ₩1,106 | ₩1,119 | -0.09% | 2.1만 |
|---|
| 2026.07.15 | ₩1,110 | ₩1,159 | ₩1,069 | ₩1,140 | +2.70% | 3.1만 |
|---|
| 2026.07.14 | ₩1,138 | ₩1,150 | ₩1,064 | ₩1,110 | -2.46% | 6.1만 |
|---|
| 2026.07.13 | ₩1,154 | ₩1,221 | ₩1,100 | ₩1,148 | -0.52% | 8.4만 |
|---|
| 2026.07.10 | ₩1,134 | ₩1,185 | ₩1,134 | ₩1,148 | +1.23% | 3.4만 |
|---|
| 2026.07.09 | ₩1,175 | ₩1,175 | ₩1,119 | ₩1,144 | -2.64% | 2.4만 |
|---|
| 2026.07.08 | ₩1,137 | ₩1,219 | ₩1,129 | ₩1,157 | +1.76% | 5.8만 |
|---|
| 2026.07.07 | ₩1,174 | ₩1,221 | ₩1,117 | ₩1,154 | -1.70% | 7.8만 |
|---|
| 2026.07.06 | ₩1,129 | ₩1,199 | ₩1,126 | ₩1,184 | +4.87% | 5.1만 |
|---|
| 2026.07.03 | ₩1,140 | ₩1,142 | ₩1,060 | ₩1,129 | -0.96% | 3.2만 |
|---|
| 2026.07.02 | ₩1,070 | ₩1,190 | ₩1,070 | ₩1,146 | +7.10% | 16.6만 |
|---|
| 2026.07.01 | ₩1,153 | ₩1,160 | ₩1,080 | ₩1,080 | -6.33% | 8.4만 |
|---|
| 2026.06.30 | ₩1,140 | ₩1,173 | ₩1,103 | ₩1,153 | +1.14% | 4.4만 |
|---|
| 2026.06.29 | ₩989 | ₩1,163 | ₩989 | ₩1,138 | +15.07% | 18만 |
|---|
| 2026.06.26 | ₩1,025 | ₩1,037 | ₩967 | ₩997 | -2.73% | 14만 |
|---|
| 2026.06.25 | ₩1,047 | ₩1,054 | ₩1,025 | ₩1,036 | -1.05% | 8.1만 |
|---|
| 2026.06.24 | ₩1,068 | ₩1,092 | ₩1,031 | ₩1,055 | -1.22% | 4.4만 |
|---|
| 2026.06.23 | ₩1,124 | ₩1,150 | ₩1,032 | ₩1,069 | -4.89% | 8.5만 |
|---|
| 2026.06.22 | ₩1,174 | ₩1,197 | ₩1,125 | ₩1,149 | -2.13% | 5만 |
|---|
| 2026.06.19 | ₩1,245 | ₩1,246 | ₩1,169 | ₩1,174 | -5.70% | 6.8만 |
|---|
| 2026.06.18 | ₩1,275 | ₩1,278 | ₩1,244 | ₩1,246 | -2.27% | 2.1만 |
|---|
| 2026.06.17 | ₩1,285 | ₩1,300 | ₩1,270 | ₩1,275 | -0.78% | 2.4만 |
|---|
| 2026.06.16 | ₩1,286 | ₩1,300 | ₩1,231 | ₩1,296 | +0.78% | 4.3만 |
|---|
| 2026.06.15 | ₩1,296 | ₩1,299 | ₩1,269 | ₩1,273 | -1.77% | 2.2만 |
|---|
| 2026.06.12 | ₩1,230 | ₩1,295 | ₩1,228 | ₩1,269 | +3.17% | 4만 |
|---|
| 2026.06.11 | ₩1,220 | ₩1,249 | ₩1,157 | ₩1,228 | +0.66% | 3.5만 |
|---|
| 2026.06.10 | ₩1,219 | ₩1,268 | ₩1,172 | ₩1,213 | -0.49% | 2.8만 |
|---|
| 2026.06.09 | ₩1,160 | ₩1,267 | ₩1,160 | ₩1,229 | +5.95% | 7.9만 |
|---|
| 2026.06.08 | ₩1,277 | ₩1,277 | ₩1,175 | ₩1,175 | -7.99% | 15.3만 |
|---|
| 2026.06.05 | ₩1,310 | ₩1,310 | ₩1,237 | ₩1,281 | -2.21% | 5.5만 |
|---|
| 2026.06.04 | ₩1,269 | ₩1,300 | ₩1,251 | ₩1,277 | +0.63% | 2.9만 |
|---|
| 2026.06.02 | ₩1,267 | ₩1,278 | ₩1,237 | ₩1,269 | +0.16% | 9.9만 |
|---|
| 2026.06.01 | ₩1,325 | ₩1,325 | ₩1,246 | ₩1,278 | -3.55% | 12.2만 |
|---|
| 2026.05.29 | ₩1,380 | ₩1,408 | ₩1,298 | ₩1,325 | -3.99% | 10.1만 |
|---|
| 2026.05.28 | ₩1,437 | ₩1,437 | ₩1,366 | ₩1,380 | -3.97% | 4.3만 |
|---|
| 2026.05.27 | ₩1,440 | ₩1,457 | ₩1,371 | ₩1,399 | -2.85% | 13만 |
|---|
| 2026.05.26 | ₩1,496 | ₩1,510 | ₩1,439 | ₩1,450 | -3.07% | 9.8만 |
|---|
| 2026.05.22 | ₩1,480 | ₩1,530 | ₩1,469 | ₩1,496 | +1.08% | 8.7만 |
|---|
| 2026.05.21 | ₩1,500 | ₩1,514 | ₩1,454 | ₩1,470 | -2.00% | 10만 |
|---|
| 2026.05.20 | ₩1,527 | ₩1,557 | ₩1,490 | ₩1,499 | -1.83% | 5.5만 |
|---|
| 2026.05.19 | ₩1,589 | ₩1,589 | ₩1,521 | ₩1,527 | -3.90% | 6.3만 |
|---|
| 2026.05.18 | ₩1,592 | ₩1,592 | ₩1,507 | ₩1,589 | -0.19% | 17.8만 |
|---|
| 2026.05.15 | ₩1,631 | ₩1,631 | ₩1,591 | ₩1,592 | -2.39% | 7.3만 |
|---|
| 2026.05.14 | ₩1,602 | ₩1,622 | ₩1,594 | ₩1,605 | +0.19% | 4.8만 |
|---|
| 2026.05.13 | ₩1,620 | ₩1,629 | ₩1,599 | ₩1,602 | -1.11% | 8만 |
|---|
| 2026.05.12 | ₩1,634 | ₩1,641 | ₩1,619 | ₩1,620 | -0.86% | 10.9만 |
|---|
| 2026.05.11 | ₩1,694 | ₩1,694 | ₩1,632 | ₩1,640 | -3.19% | 17.9만 |
|---|
| 2026.05.08 | ₩1,696 | ₩1,700 | ₩1,680 | ₩1,694 | -0.12% | 8.2만 |
|---|
| 2026.05.07 | ₩1,704 | ₩1,720 | ₩1,692 | ₩1,696 | -0.47% | 12.2만 |
|---|
| 2026.05.06 | ₩1,744 | ₩1,744 | ₩1,700 | ₩1,720 | -1.38% | 13만 |
|---|
| 2026.05.04 | ₩1,784 | ₩1,785 | ₩1,739 | ₩1,744 | -2.24% | 11만 |
|---|
| 2026.04.30 | ₩1,802 | ₩1,803 | ₩1,765 | ₩1,773 | -1.61% | 7.5만 |
|---|
| 2026.04.29 | ₩1,798 | ₩1,817 | ₩1,771 | ₩1,801 | +0.17% | 6.3만 |
|---|
| 2026.04.28 | ₩1,831 | ₩1,833 | ₩1,788 | ₩1,791 | -2.18% | 12.8만 |
|---|
| 2026.04.27 | ₩1,840 | ₩1,850 | ₩1,828 | ₩1,831 | -0.49% | 3.4만 |
|---|
| 2026.04.24 | ₩1,840 | ₩1,840 | ₩1,802 | ₩1,835 | -0.27% | 3.2만 |
|---|
| 2026.04.23 | ₩1,864 | ₩1,873 | ₩1,818 | ₩1,826 | -2.04% | 5.6만 |
|---|
| 2026.04.22 | ₩1,868 | ₩1,868 | ₩1,829 | ₩1,865 | -0.16% | 6.6만 |
|---|
| 2026.04.21 | ₩1,906 | ₩1,917 | ₩1,860 | ₩1,868 | -1.99% | 8.5만 |
|---|
| 2026.04.20 | ₩1,889 | ₩1,931 | ₩1,875 | ₩1,904 | +0.79% | 9.8만 |
|---|
| 2026.04.17 | ₩1,843 | ₩1,885 | ₩1,841 | ₩1,885 | +2.28% | 10.5만 |
|---|
| 2026.04.16 | ₩1,840 | ₩1,848 | ₩1,821 | ₩1,841 | +0.05% | 6.8만 |
|---|
| 2026.04.15 | ₩1,858 | ₩1,858 | ₩1,814 | ₩1,819 | -2.10% | 5만 |
|---|
| 2026.04.14 | ₩1,822 | ₩1,850 | ₩1,822 | ₩1,840 | +0.99% | 4.3만 |
|---|
| 2026.04.13 | ₩1,850 | ₩1,851 | ₩1,821 | ₩1,822 | -1.51% | 4.7만 |
|---|
| 2026.04.10 | ₩1,805 | ₩1,853 | ₩1,805 | ₩1,851 | +2.55% | 8.8만 |
|---|
| 2026.04.09 | ₩1,789 | ₩1,810 | ₩1,700 | ₩1,805 | +0.89% | 7만 |
|---|
| 2026.04.08 | ₩1,732 | ₩1,775 | ₩1,702 | ₩1,773 | +2.37% | 13.5만 |
|---|
| 2026.04.07 | ₩1,692 | ₩1,721 | ₩1,692 | ₩1,699 | +0.41% | 7.2만 |
|---|
| 2026.04.06 | ₩1,721 | ₩1,739 | ₩1,691 | ₩1,705 | -0.93% | 7.4만 |
|---|
| 2026.04.03 | ₩1,710 | ₩1,719 | ₩1,692 | ₩1,712 | +0.12% | 4.5만 |
|---|
| 2026.04.02 | ₩1,768 | ₩1,810 | ₩1,690 | ₩1,698 | -3.96% | 16.6만 |
|---|
| 2026.04.01 | ₩1,768 | ₩1,880 | ₩1,730 | ₩1,768 | 0.00% | 10.4만 |
|---|
| 2026.03.31 | ₩1,755 | ₩1,766 | ₩1,730 | ₩1,730 | -1.42% | 3.9만 |
|---|
| 2026.03.30 | ₩1,771 | ₩1,771 | ₩1,732 | ₩1,755 | -0.90% | 6.7만 |
|---|
| 2026.03.27 | ₩1,782 | ₩1,815 | ₩1,755 | ₩1,799 | +0.95% | 2.5만 |
|---|
| 2026.03.26 | ₩1,803 | ₩1,881 | ₩1,803 | ₩1,805 | +0.11% | 10.4만 |
|---|
| 2026.03.25 | ₩1,761 | ₩1,807 | ₩1,761 | ₩1,804 | +2.44% | 1.9만 |
|---|
| 2026.03.24 | ₩1,760 | ₩1,810 | ₩1,751 | ₩1,755 | -0.28% | 6.6만 |
|---|
| 2026.03.23 | ₩1,827 | ₩1,827 | ₩1,751 | ₩1,751 | -4.16% | 5만 |
|---|
| 2026.03.20 | ₩1,788 | ₩1,838 | ₩1,759 | ₩1,827 | +2.18% | 7.1만 |
|---|
| 2026.03.19 | ₩1,770 | ₩1,778 | ₩1,753 | ₩1,767 | -0.17% | 3.2만 |
|---|
| 2026.03.18 | ₩1,830 | ₩1,830 | ₩1,750 | ₩1,785 | -2.46% | 10.4만 |
|---|
| 2026.03.17 | ₩1,780 | ₩1,799 | ₩1,776 | ₩1,782 | +0.11% | 4.1만 |
|---|
| 2026.03.16 | ₩1,772 | ₩1,800 | ₩1,754 | ₩1,780 | +0.45% | 3.3만 |
|---|
| 2026.03.13 | ₩1,760 | ₩1,787 | ₩1,718 | ₩1,786 | +1.48% | 5.4만 |
|---|
| 2026.03.12 | ₩1,799 | ₩1,802 | ₩1,750 | ₩1,775 | -1.33% | 8.3만 |
|---|
| 2026.03.11 | ₩1,780 | ₩1,840 | ₩1,770 | ₩1,800 | +1.12% | 12.3만 |
|---|
| 2026.03.10 | ₩1,780 | ₩1,789 | ₩1,750 | ₩1,780 | 0.00% | 4만 |
|---|
| 2026.03.09 | ₩1,820 | ₩1,820 | ₩1,718 | ₩1,734 | -4.73% | 9.7만 |
|---|
| 2026.03.06 | ₩1,784 | ₩1,840 | ₩1,784 | ₩1,832 | +2.69% | 7만 |
|---|
| 2026.03.05 | ₩1,730 | ₩1,820 | ₩1,730 | ₩1,810 | +4.62% | 15만 |
|---|
| 2026.03.04 | ₩1,840 | ₩1,884 | ₩1,687 | ₩1,700 | -7.61% | 39.4만 |
|---|
| 2026.03.03 | ₩1,940 | ₩1,947 | ₩1,860 | ₩1,877 | -3.25% | 22.9만 |
|---|
| 2026.02.27 | ₩1,970 | ₩1,970 | ₩1,946 | ₩1,947 | -1.17% | 15.5만 |
|---|
| 2026.02.26 | ₩2,005 | ₩2,010 | ₩1,960 | ₩1,970 | -1.75% | 32.6만 |
|---|
| 2026.02.25 | ₩2,035 | ₩2,040 | ₩2,000 | ₩2,000 | -1.72% | 29.9만 |
|---|
| 2026.02.24 | ₩2,025 | ₩2,040 | ₩2,005 | ₩2,030 | +0.25% | 12만 |
|---|
| 2026.02.23 | ₩2,050 | ₩2,070 | ₩2,000 | ₩2,025 | -1.22% | 41.9만 |
|---|
| 2026.02.20 | ₩2,085 | ₩2,085 | ₩2,030 | ₩2,050 | -1.68% | 29.3만 |
|---|
| 2026.02.19 | ₩2,245 | ₩2,245 | ₩2,060 | ₩2,090 | -6.90% | 111.3만 |
|---|
| 2026.02.13 | ₩2,420 | ₩2,420 | ₩2,310 | ₩2,310 | -4.55% | 54.1만 |
|---|
| 2026.02.12 | ₩2,550 | ₩2,590 | ₩2,400 | ₩2,450 | -3.92% | 76.9만 |
|---|
| 2026.02.11 | ₩2,560 | ₩2,635 | ₩2,400 | ₩2,625 | +2.54% | 65.9만 |
|---|
| 2026.02.10 | ₩2,585 | ₩2,605 | ₩2,505 | ₩2,580 | -0.19% | 30.4만 |
|---|
| 2026.02.09 | ₩2,500 | ₩2,600 | ₩2,475 | ₩2,585 | +3.40% | 70.2만 |
|---|
| 2026.02.06 | ₩2,430 | ₩2,435 | ₩2,295 | ₩2,410 | -0.82% | 21.1만 |
|---|
| 2026.02.05 | ₩2,405 | ₩2,440 | ₩2,355 | ₩2,430 | +1.04% | 22.4만 |
|---|
| 2026.02.04 | ₩2,320 | ₩2,425 | ₩2,295 | ₩2,415 | +4.09% | 30.1만 |
|---|
| 2026.02.03 | ₩2,280 | ₩2,340 | ₩2,280 | ₩2,320 | +1.75% | 12.1만 |
|---|
| 2026.02.02 | ₩2,300 | ₩2,330 | ₩2,235 | ₩2,255 | -1.96% | 13.9만 |
|---|
| 2026.01.30 | ₩2,345 | ₩2,345 | ₩2,275 | ₩2,320 | -1.07% | 9.3만 |
|---|
| 2026.01.29 | ₩2,295 | ₩2,350 | ₩2,265 | ₩2,345 | +2.18% | 11.2만 |
|---|
| 2026.01.28 | ₩2,385 | ₩2,385 | ₩2,290 | ₩2,310 | -3.14% | 17만 |
|---|
| 2026.01.27 | ₩2,280 | ₩2,385 | ₩2,260 | ₩2,330 | +2.19% | 18.8만 |
|---|
| 2026.01.26 | ₩2,195 | ₩2,280 | ₩2,195 | ₩2,280 | +3.87% | 18.4만 |
|---|
| 2026.01.23 | ₩2,170 | ₩2,215 | ₩2,155 | ₩2,210 | +1.84% | 9.6만 |
|---|
| 2026.01.22 | ₩2,185 | ₩2,205 | ₩2,150 | ₩2,185 | 0.00% | 4.8만 |
|---|
| 2026.01.21 | ₩2,210 | ₩2,225 | ₩2,165 | ₩2,185 | -1.13% | 8.3만 |
|---|
| 2026.01.20 | ₩2,230 | ₩2,275 | ₩2,200 | ₩2,240 | +0.45% | 12.1만 |
|---|
| 2026.01.19 | ₩2,275 | ₩2,320 | ₩2,210 | ₩2,225 | -2.20% | 16.5만 |
|---|
| 2026.01.16 | ₩2,205 | ₩2,270 | ₩2,160 | ₩2,270 | +2.95% | 11.4만 |
|---|
| 2026.01.15 | ₩2,225 | ₩2,240 | ₩2,180 | ₩2,205 | -0.90% | 7.7만 |
|---|
| 2026.01.14 | ₩2,220 | ₩2,260 | ₩2,200 | ₩2,225 | +0.23% | 5.7만 |
|---|
| 2026.01.13 | ₩2,330 | ₩2,330 | ₩2,200 | ₩2,220 | -4.72% | 8.7만 |
|---|
| 2026.01.12 | ₩2,170 | ₩2,355 | ₩2,100 | ₩2,280 | +5.07% | 30.2만 |
|---|
| 2026.01.09 | ₩2,145 | ₩2,190 | ₩2,110 | ₩2,170 | +1.17% | 4만 |
|---|
| 2026.01.08 | ₩2,155 | ₩2,165 | ₩2,105 | ₩2,145 | -0.46% | 6.7만 |
|---|
| 2026.01.07 | ₩2,165 | ₩2,180 | ₩2,115 | ₩2,170 | +0.23% | 9.6만 |
|---|
| 2026.01.06 | ₩2,235 | ₩2,235 | ₩2,165 | ₩2,165 | -3.13% | 9.4만 |
|---|
| 2026.01.05 | ₩2,270 | ₩2,335 | ₩2,195 | ₩2,240 | -1.32% | 17만 |
|---|
| 2026.01.02 | ₩2,245 | ₩2,380 | ₩2,245 | ₩2,300 | +2.45% | 36만 |
|---|
| 2025.12.30 | ₩2,080 | ₩2,265 | ₩2,080 | ₩2,235 | +7.45% | 25.4만 |
|---|
| 2025.12.29 | ₩2,085 | ₩2,165 | ₩2,060 | ₩2,125 | +1.92% | 11.5만 |
|---|
| 2025.12.26 | ₩2,065 | ₩2,140 | ₩2,045 | ₩2,085 | +0.97% | 9.9만 |
|---|
| 2025.12.24 | ₩2,020 | ₩2,050 | ₩2,000 | ₩2,050 | +1.49% | 4.7만 |
|---|
| 2025.12.23 | ₩2,050 | ₩2,050 | ₩2,000 | ₩2,020 | -1.46% | 9.6만 |
|---|
| 2025.12.22 | ₩2,130 | ₩2,130 | ₩2,040 | ₩2,050 | -3.76% | 6.2만 |
|---|
| 2025.12.19 | ₩2,075 | ₩2,130 | ₩2,060 | ₩2,090 | +0.72% | 5만 |
|---|
| 2025.12.18 | ₩2,060 | ₩2,115 | ₩2,020 | ₩2,060 | 0.00% | 6.1만 |
|---|
| 2025.12.17 | ₩2,000 | ₩2,060 | ₩1,995 | ₩2,060 | +3.00% | 4.9만 |
|---|
| 2025.12.16 | ₩2,065 | ₩2,065 | ₩1,997 | ₩2,020 | -2.18% | 8.6만 |
|---|
| 2025.12.15 | ₩2,070 | ₩2,075 | ₩2,010 | ₩2,050 | -0.97% | 7.8만 |
|---|
| 2025.12.12 | ₩2,075 | ₩2,075 | ₩2,035 | ₩2,055 | -0.96% | 4.7만 |
|---|
| 2025.12.11 | ₩2,070 | ₩2,085 | ₩2,050 | ₩2,055 | -0.72% | 4.3만 |
|---|
| 2025.12.10 | ₩2,060 | ₩2,135 | ₩2,060 | ₩2,070 | +0.49% | 5.2만 |
|---|
| 2025.12.09 | ₩2,065 | ₩2,080 | ₩2,050 | ₩2,055 | -0.48% | 3.3만 |
|---|
| 2025.12.08 | ₩2,135 | ₩2,135 | ₩2,060 | ₩2,075 | -2.81% | 4.3만 |
|---|
| 2025.12.05 | ₩2,090 | ₩2,140 | ₩2,070 | ₩2,090 | 0.00% | 7.2만 |
|---|
| 2025.12.04 | ₩2,130 | ₩2,130 | ₩2,080 | ₩2,090 | -1.88% | 3만 |
|---|
| 2025.12.03 | ₩2,190 | ₩2,190 | ₩2,110 | ₩2,130 | -2.74% | 10.4만 |
|---|
| 2025.12.02 | ₩2,110 | ₩2,160 | ₩2,110 | ₩2,160 | +2.37% | 3.1만 |
|---|
| 2025.12.01 | ₩2,100 | ₩2,200 | ₩2,100 | ₩2,125 | +1.19% | 7.4만 |
|---|
| 2025.11.28 | ₩2,095 | ₩2,160 | ₩2,090 | ₩2,110 | +0.72% | 3.5만 |
|---|
| 2025.11.27 | ₩2,105 | ₩2,125 | ₩2,040 | ₩2,110 | +0.24% | 5.3만 |
|---|
| 2025.11.26 | ₩2,120 | ₩2,150 | ₩2,075 | ₩2,105 | -0.71% | 5.6만 |
|---|
| 2025.11.25 | ₩2,100 | ₩2,140 | ₩2,050 | ₩2,080 | -0.95% | 5.1만 |
|---|
| 2025.11.24 | ₩2,135 | ₩2,185 | ₩2,070 | ₩2,070 | -3.04% | 3.6만 |
|---|
| 2025.11.21 | ₩2,170 | ₩2,170 | ₩2,090 | ₩2,135 | -1.61% | 6.3만 |
|---|
| 2025.11.20 | ₩2,005 | ₩2,205 | ₩2,005 | ₩2,130 | +6.23% | 15.8만 |
|---|
| 2025.11.19 | ₩2,045 | ₩2,085 | ₩1,999 | ₩2,020 | -1.22% | 9만 |
|---|
| 2025.11.18 | ₩2,060 | ₩2,080 | ₩2,035 | ₩2,065 | +0.24% | 8.2만 |
|---|
| 2025.11.17 | ₩2,040 | ₩2,120 | ₩2,040 | ₩2,060 | +0.98% | 12.1만 |
|---|
| 2025.11.14 | ₩2,050 | ₩2,070 | ₩1,998 | ₩2,045 | -0.24% | 5.4만 |
|---|
| 2025.11.13 | ₩2,020 | ₩2,055 | ₩2,000 | ₩2,040 | +0.99% | 2.4만 |
|---|
| 2025.11.12 | ₩1,997 | ₩2,045 | ₩1,989 | ₩2,035 | +1.90% | 3만 |
|---|
| 2025.11.11 | ₩2,025 | ₩2,045 | ₩1,993 | ₩1,997 | -1.38% | 5.1만 |
|---|
| 2025.11.10 | ₩1,969 | ₩2,025 | ₩1,966 | ₩2,020 | +2.59% | 4.5만 |
|---|
| 2025.11.07 | ₩2,005 | ₩2,030 | ₩1,944 | ₩1,988 | -0.85% | 14.4만 |
|---|
| 2025.11.06 | ₩2,020 | ₩2,095 | ₩1,998 | ₩2,005 | -0.74% | 6.7만 |
|---|
| 2025.11.05 | ₩2,110 | ₩2,110 | ₩1,998 | ₩2,020 | -4.27% | 18.6만 |
|---|
| 2025.11.04 | ₩2,120 | ₩2,165 | ₩2,065 | ₩2,070 | -2.36% | 19.1만 |
|---|
| 2025.11.03 | ₩2,170 | ₩2,190 | ₩2,115 | ₩2,130 | -1.84% | 17.1만 |
|---|
| 2025.10.31 | ₩2,180 | ₩2,180 | ₩2,120 | ₩2,155 | -1.15% | 10.2만 |
|---|
| 2025.10.30 | ₩2,155 | ₩2,215 | ₩2,150 | ₩2,165 | +0.46% | 10.7만 |
|---|
| 2025.10.29 | ₩2,175 | ₩2,195 | ₩2,135 | ₩2,150 | -1.15% | 9.2만 |
|---|
| 2025.10.28 | ₩2,225 | ₩2,225 | ₩2,170 | ₩2,185 | -1.80% | 7.9만 |
|---|
| 2025.10.27 | ₩2,170 | ₩2,242 | ₩2,170 | ₩2,180 | +0.46% | 7만 |
|---|
| 2025.10.24 | ₩2,265 | ₩2,270 | ₩2,145 | ₩2,170 | -4.19% | 11.6만 |
|---|
| 2025.10.23 | ₩2,235 | ₩2,295 | ₩2,190 | ₩2,200 | -1.57% | 6.5만 |
|---|
| 2025.10.22 | ₩2,230 | ₩2,260 | ₩2,185 | ₩2,230 | 0.00% | 6.1만 |
|---|
| 2025.10.21 | ₩2,295 | ₩2,295 | ₩2,230 | ₩2,230 | -2.83% | 8.4만 |
|---|
| 2025.10.20 | ₩2,230 | ₩2,300 | ₩2,190 | ₩2,280 | +2.24% | 8.5만 |
|---|
| 2025.10.17 | ₩2,265 | ₩2,265 | ₩2,225 | ₩2,230 | -1.55% | 12.3만 |
|---|
| 2025.10.16 | ₩2,305 | ₩2,320 | ₩2,230 | ₩2,265 | -1.74% | 13.2만 |
|---|
| 2025.10.15 | ₩2,285 | ₩2,320 | ₩2,280 | ₩2,320 | +1.53% | 7만 |
|---|
| 2025.10.14 | ₩2,380 | ₩2,380 | ₩2,280 | ₩2,290 | -3.78% | 13.8만 |
|---|
| 2025.10.13 | ₩2,300 | ₩2,380 | ₩2,250 | ₩2,380 | +3.48% | 15.3만 |
|---|
| 2025.10.10 | ₩2,420 | ₩2,420 | ₩2,290 | ₩2,315 | -4.34% | 20.9만 |
|---|