시장 데이터를 불러오는 중
전체 종목
핑거 과거 주가
163730.KQ · KOSDAQ
주요 제품·사업: 스마트 금융 플랫폼, 핀테크 금융 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
163730.KQ · KOSDAQ
주요 제품·사업: 스마트 금융 플랫폼, 핀테크 금융 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩14,700 | ₩15,450 | ₩14,500 | ₩14,950 | +1.70% | 18.2만 |
| 2026.10.07 | ₩14,830 | ₩15,270 | ₩14,000 | ₩14,920 | +0.61% | 16.5만 |
| 2026.10.06 | ₩14,910 | ₩15,400 | ₩13,900 | ₩14,780 | -0.87% | 18.5만 |
| 2026.10.02 | ₩14,500 | ₩15,020 | ₩13,500 | ₩14,780 | +1.93% | 17.5만 |
| 2026.10.01 | ₩13,980 | ₩14,600 | ₩13,660 | ₩14,500 | +3.72% | 11만 |
| 2026.09.30 | ₩13,610 | ₩14,240 | ₩13,610 | ₩14,080 | +3.45% | 9만 |
| 2026.09.29 | ₩14,160 | ₩14,160 | ₩13,110 | ₩13,500 | -4.66% | 19.3만 |
| 2026.09.28 | ₩12,660 | ₩14,620 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,360 |
| ₩14,310 |
| +13.03% |
| 34.9만 |
| 2026.09.23 | ₩12,200 | ₩13,200 | ₩11,980 | ₩12,650 | +3.69% | 35.5만 |
|---|
| 2026.09.22 | ₩10,900 | ₩12,470 | ₩10,870 | ₩11,910 | +9.27% | 40.6만 |
|---|
| 2026.09.21 | ₩10,010 | ₩10,960 | ₩10,010 | ₩10,840 | +8.29% | 33.8만 |
|---|
| 2026.09.18 | ₩9,580 | ₩10,240 | ₩9,410 | ₩9,990 | +4.28% | 13.6만 |
|---|
| 2026.09.17 | ₩9,340 | ₩9,800 | ₩9,300 | ₩9,430 | +0.96% | 8.1만 |
|---|
| 2026.09.16 | ₩9,050 | ₩9,950 | ₩8,600 | ₩9,340 | +3.20% | 16.6만 |
|---|
| 2026.09.15 | ₩9,230 | ₩9,590 | ₩9,030 | ₩9,290 | +0.65% | 6.2만 |
|---|
| 2026.09.14 | ₩9,190 | ₩9,290 | ₩8,920 | ₩9,120 | -0.76% | 3.9만 |
|---|
| 2026.09.11 | ₩9,120 | ₩9,290 | ₩8,990 | ₩9,180 | +0.66% | 3.8만 |
|---|
| 2026.09.10 | ₩9,290 | ₩9,430 | ₩9,070 | ₩9,210 | -0.86% | 2만 |
|---|
| 2026.09.09 | ₩9,090 | ₩9,380 | ₩9,020 | ₩9,290 | +2.20% | 5.2만 |
|---|
| 2026.09.08 | ₩9,340 | ₩9,400 | ₩8,900 | ₩9,080 | -2.78% | 5.4만 |
|---|
| 2026.09.07 | ₩9,740 | ₩9,740 | ₩9,290 | ₩9,390 | -3.59% | 6.2만 |
|---|
| 2026.09.04 | ₩9,580 | ₩10,500 | ₩9,340 | ₩9,570 | -0.10% | 30.7만 |
|---|
| 2026.09.03 | ₩9,580 | ₩9,610 | ₩8,700 | ₩9,120 | -4.80% | 10.5만 |
|---|
| 2026.09.02 | ₩9,860 | ₩10,000 | ₩9,570 | ₩9,570 | -2.94% | 7.4만 |
|---|
| 2026.09.01 | ₩10,000 | ₩10,290 | ₩9,860 | ₩10,190 | +1.90% | 8.8만 |
|---|
| 2026.08.31 | ₩9,770 | ₩9,980 | ₩9,250 | ₩9,970 | +2.05% | 7.7만 |
|---|
| 2026.08.28 | ₩10,150 | ₩10,410 | ₩9,950 | ₩9,950 | -1.97% | 12.7만 |
|---|
| 2026.08.27 | ₩9,610 | ₩10,110 | ₩9,510 | ₩9,950 | +3.54% | 10.9만 |
|---|
| 2026.08.26 | ₩10,240 | ₩10,240 | ₩9,520 | ₩9,530 | -6.93% | 11.9만 |
|---|
| 2026.08.25 | ₩9,830 | ₩10,250 | ₩9,400 | ₩10,240 | +4.17% | 11.2만 |
|---|
| 2026.08.24 | ₩9,660 | ₩10,500 | ₩9,550 | ₩9,830 | +1.76% | 18.9만 |
|---|
| 2026.08.21 | ₩10,700 | ₩10,920 | ₩9,550 | ₩9,620 | -10.09% | 29.6만 |
|---|
| 2026.08.20 | ₩9,610 | ₩11,830 | ₩9,610 | ₩10,400 | +8.22% | 50.7만 |
|---|
| 2026.08.19 | ₩9,410 | ₩9,720 | ₩8,790 | ₩9,300 | -1.17% | 6.5만 |
|---|
| 2026.08.18 | ₩10,060 | ₩10,140 | ₩9,500 | ₩9,500 | -5.57% | 7.2만 |
|---|
| 2026.08.14 | ₩10,170 | ₩10,390 | ₩9,980 | ₩10,150 | -0.20% | 5.3만 |
|---|
| 2026.08.13 | ₩10,280 | ₩10,450 | ₩10,070 | ₩10,160 | -1.17% | 5.6만 |
|---|
| 2026.08.12 | ₩10,340 | ₩10,470 | ₩9,960 | ₩10,110 | -2.22% | 5만 |
|---|
| 2026.08.11 | ₩10,200 | ₩10,550 | ₩9,950 | ₩10,170 | -0.29% | 6.3만 |
|---|
| 2026.08.10 | ₩9,420 | ₩10,360 | ₩9,200 | ₩10,000 | +6.16% | 8.4만 |
|---|
| 2026.08.07 | ₩10,710 | ₩11,500 | ₩9,100 | ₩9,270 | -13.45% | 19.7만 |
|---|
| 2026.08.06 | ₩9,990 | ₩10,060 | ₩9,570 | ₩9,900 | -0.90% | 7.2만 |
|---|
| 2026.08.05 | ₩9,970 | ₩10,350 | ₩9,500 | ₩10,000 | +0.30% | 21.9만 |
|---|
| 2026.08.04 | ₩7,620 | ₩9,820 | ₩7,620 | ₩9,820 | +28.87% | 26만 |
|---|
| 2026.08.03 | ₩7,600 | ₩8,000 | ₩7,380 | ₩7,620 | +0.26% | 4.4만 |
|---|
| 2026.07.31 | ₩7,000 | ₩7,780 | ₩7,000 | ₩7,600 | +8.57% | 6.3만 |
|---|
| 2026.07.30 | ₩6,200 | ₩7,040 | ₩6,200 | ₩6,830 | +10.16% | 9.8만 |
|---|
| 2026.07.29 | ₩7,320 | ₩7,890 | ₩6,590 | ₩6,630 | -9.43% | 16.5만 |
|---|
| 2026.07.28 | ₩8,000 | ₩8,000 | ₩7,190 | ₩7,340 | -8.25% | 7.3만 |
|---|
| 2026.07.27 | ₩8,130 | ₩8,460 | ₩7,940 | ₩8,240 | +1.35% | 5만 |
|---|
| 2026.07.24 | ₩8,170 | ₩8,490 | ₩7,900 | ₩8,020 | -1.84% | 5.1만 |
|---|
| 2026.07.23 | ₩7,870 | ₩8,560 | ₩7,870 | ₩8,360 | +6.23% | 19.7만 |
|---|
| 2026.07.22 | ₩8,000 | ₩8,440 | ₩7,790 | ₩7,790 | -2.63% | 3.6만 |
|---|
| 2026.07.21 | ₩7,830 | ₩8,000 | ₩7,640 | ₩7,780 | -0.64% | 2.3만 |
|---|
| 2026.07.20 | ₩8,290 | ₩8,290 | ₩7,860 | ₩7,870 | -5.07% | 5.6만 |
|---|
| 2026.07.16 | ₩8,840 | ₩8,840 | ₩8,250 | ₩8,260 | -6.56% | 3.2만 |
|---|
| 2026.07.15 | ₩8,500 | ₩9,040 | ₩8,500 | ₩8,840 | +4.00% | 12.2만 |
|---|
| 2026.07.14 | ₩8,420 | ₩8,700 | ₩7,890 | ₩8,430 | +0.12% | 12.1만 |
|---|
| 2026.07.13 | ₩9,480 | ₩9,650 | ₩8,520 | ₩8,620 | -9.07% | 11.4만 |
|---|
| 2026.07.10 | ₩9,170 | ₩9,780 | ₩9,170 | ₩9,510 | +3.71% | 3.5만 |
|---|
| 2026.07.09 | ₩9,000 | ₩9,480 | ₩8,800 | ₩9,170 | +1.89% | 8.5만 |
|---|
| 2026.07.08 | ₩9,450 | ₩9,730 | ₩8,930 | ₩9,090 | -3.81% | 8.9만 |
|---|
| 2026.07.07 | ₩9,860 | ₩11,090 | ₩9,320 | ₩9,500 | -3.65% | 7만 |
|---|
| 2026.07.06 | ₩10,500 | ₩10,670 | ₩9,680 | ₩9,860 | -6.10% | 6.6만 |
|---|
| 2026.07.03 | ₩10,800 | ₩10,800 | ₩9,790 | ₩10,250 | -5.09% | 7.6만 |
|---|
| 2026.07.02 | ₩11,340 | ₩11,340 | ₩10,010 | ₩10,200 | -10.05% | 9.7만 |
|---|
| 2026.07.01 | ₩11,260 | ₩11,800 | ₩11,050 | ₩11,350 | +0.80% | 5.1만 |
|---|
| 2026.06.30 | ₩11,300 | ₩11,900 | ₩10,660 | ₩11,260 | -0.35% | 4.6만 |
|---|
| 2026.06.29 | ₩10,570 | ₩11,600 | ₩10,510 | ₩11,460 | +8.42% | 6.9만 |
|---|
| 2026.06.26 | ₩11,900 | ₩11,900 | ₩10,000 | ₩10,610 | -10.84% | 25.4만 |
|---|
| 2026.06.25 | ₩12,100 | ₩12,790 | ₩11,340 | ₩11,550 | -4.55% | 8.5만 |
|---|
| 2026.06.24 | ₩12,150 | ₩12,650 | ₩11,310 | ₩12,020 | -1.07% | 8.7만 |
|---|
| 2026.06.23 | ₩13,570 | ₩13,570 | ₩12,000 | ₩12,150 | -10.46% | 14.4만 |
|---|
| 2026.06.22 | ₩14,530 | ₩14,580 | ₩13,660 | ₩13,660 | -5.99% | 7.8만 |
|---|
| 2026.06.19 | ₩14,610 | ₩14,800 | ₩13,800 | ₩14,380 | -1.57% | 7.6만 |
|---|
| 2026.06.18 | ₩15,390 | ₩15,750 | ₩14,550 | ₩14,550 | -5.46% | 9.4만 |
|---|
| 2026.06.17 | ₩15,040 | ₩15,500 | ₩14,580 | ₩15,390 | +2.33% | 8.2만 |
|---|
| 2026.06.16 | ₩14,510 | ₩15,090 | ₩14,440 | ₩15,000 | +3.38% | 6.2만 |
|---|
| 2026.06.15 | ₩14,030 | ₩15,430 | ₩14,030 | ₩14,440 | +2.92% | 13만 |
|---|
| 2026.06.12 | ₩14,300 | ₩14,610 | ₩13,930 | ₩14,020 | -1.96% | 9.7만 |
|---|
| 2026.06.11 | ₩12,850 | ₩14,090 | ₩12,420 | ₩14,090 | +9.65% | 12.5만 |
|---|
| 2026.06.10 | ₩13,310 | ₩14,100 | ₩12,900 | ₩12,970 | -2.55% | 200 |
|---|
| 2026.06.09 | ₩12,750 | ₩13,740 | ₩12,750 | ₩13,330 | +4.55% | 7.7만 |
|---|
| 2026.06.08 | ₩14,160 | ₩14,160 | ₩12,630 | ₩12,630 | -10.81% | 17.7만 |
|---|
| 2026.06.05 | ₩13,700 | ₩14,760 | ₩13,560 | ₩14,460 | +5.55% | 18.8만 |
|---|
| 2026.06.04 | ₩13,620 | ₩14,880 | ₩13,620 | ₩13,700 | +0.59% | 14.2만 |
|---|
| 2026.06.02 | ₩15,110 | ₩15,130 | ₩14,020 | ₩14,620 | -3.24% | 22.1만 |
|---|
| 2026.06.01 | ₩16,820 | ₩16,820 | ₩14,870 | ₩15,110 | -10.17% | 27.9만 |
|---|
| 2026.05.29 | ₩17,150 | ₩17,300 | ₩15,440 | ₩16,700 | -2.62% | 22.6만 |
|---|
| 2026.05.28 | ₩17,580 | ₩17,750 | ₩16,680 | ₩17,080 | -2.84% | 17.5만 |
|---|
| 2026.05.27 | ₩18,450 | ₩18,460 | ₩17,300 | ₩17,580 | -4.72% | 21.1만 |
|---|
| 2026.05.26 | ₩19,300 | ₩19,750 | ₩18,000 | ₩18,430 | -4.51% | 24.1만 |
|---|
| 2026.05.22 | ₩18,900 | ₩20,150 | ₩18,840 | ₩19,350 | +2.38% | 17.3만 |
|---|
| 2026.05.21 | ₩20,000 | ₩20,750 | ₩18,790 | ₩18,900 | -5.50% | 19.6만 |
|---|
| 2026.05.20 | ₩18,800 | ₩19,600 | ₩18,340 | ₩19,280 | +2.55% | 32.3만 |
|---|
| 2026.05.19 | ₩21,000 | ₩22,200 | ₩19,100 | ₩19,100 | -9.05% | 26.4만 |
|---|
| 2026.05.18 | ₩21,400 | ₩22,600 | ₩20,000 | ₩21,100 | -1.40% | 18.6만 |
|---|
| 2026.05.15 | ₩24,900 | ₩25,650 | ₩21,650 | ₩21,900 | -12.05% | 39.2만 |
|---|
| 2026.05.14 | ₩23,800 | ₩24,550 | ₩22,650 | ₩23,700 | -0.42% | 18.2만 |
|---|
| 2026.05.13 | ₩23,500 | ₩24,150 | ₩22,050 | ₩23,700 | +0.85% | 14.2만 |
|---|
| 2026.05.12 | ₩23,500 | ₩24,500 | ₩20,000 | ₩23,650 | +0.64% | 46만 |
|---|
| 2026.05.11 | ₩22,500 | ₩23,100 | ₩21,700 | ₩23,050 | +2.44% | 26.7만 |
|---|
| 2026.05.08 | ₩20,600 | ₩22,300 | ₩20,150 | ₩21,950 | +6.55% | 26.6만 |
|---|
| 2026.05.07 | ₩20,150 | ₩21,300 | ₩19,200 | ₩20,750 | +2.98% | 20.6만 |
|---|
| 2026.05.06 | ₩20,900 | ₩20,900 | ₩19,800 | ₩20,150 | -3.59% | 22.5만 |
|---|
| 2026.05.04 | ₩19,510 | ₩21,000 | ₩18,500 | ₩20,250 | +3.79% | 25.1만 |
|---|
| 2026.04.30 | ₩20,150 | ₩20,150 | ₩18,420 | ₩18,950 | -5.96% | 28.9만 |
|---|
| 2026.04.29 | ₩20,800 | ₩21,200 | ₩19,980 | ₩20,100 | -3.37% | 14.6만 |
|---|
| 2026.04.28 | ₩19,940 | ₩21,050 | ₩19,700 | ₩20,750 | +4.06% | 41.5만 |
|---|
| 2026.04.27 | ₩19,390 | ₩21,400 | ₩18,300 | ₩19,570 | +0.93% | 50.3만 |
|---|
| 2026.04.24 | ₩17,910 | ₩19,690 | ₩17,000 | ₩19,390 | +8.26% | 92.2만 |
|---|
| 2026.04.23 | ₩20,400 | ₩21,800 | ₩18,310 | ₩18,680 | -8.43% | 370.9만 |
|---|
| 2026.04.22 | ₩16,760 | ₩18,070 | ₩14,210 | ₩18,070 | +7.82% | 425.1만 |
|---|
| 2026.04.21 | ₩12,990 | ₩13,940 | ₩12,770 | ₩13,900 | +7.01% | 82.2만 |
|---|
| 2026.04.20 | ₩12,280 | ₩12,770 | ₩12,260 | ₩12,750 | +3.83% | 32.8만 |
|---|
| 2026.04.17 | ₩12,000 | ₩12,300 | ₩11,810 | ₩12,170 | +1.42% | 15.5만 |
|---|
| 2026.04.16 | ₩12,310 | ₩12,460 | ₩11,880 | ₩12,020 | -2.36% | 28.2만 |
|---|
| 2026.04.15 | ₩11,520 | ₩13,500 | ₩11,520 | ₩12,170 | +5.64% | 168.7만 |
|---|
| 2026.04.14 | ₩11,520 | ₩11,640 | ₩11,310 | ₩11,470 | -0.43% | 12.8만 |
|---|
| 2026.04.13 | ₩11,100 | ₩11,550 | ₩10,960 | ₩11,220 | +1.08% | 11.4만 |
|---|
| 2026.04.10 | ₩10,250 | ₩11,330 | ₩10,130 | ₩11,170 | +8.98% | 25.9만 |
|---|
| 2026.04.09 | ₩10,100 | ₩10,300 | ₩9,850 | ₩10,250 | +1.49% | 8.1만 |
|---|
| 2026.04.08 | ₩10,000 | ₩10,150 | ₩9,850 | ₩10,100 | +1.00% | 5.5만 |
|---|
| 2026.04.07 | ₩9,680 | ₩9,860 | ₩9,540 | ₩9,640 | -0.41% | 5.6만 |
|---|
| 2026.04.06 | ₩9,300 | ₩10,060 | ₩9,300 | ₩9,670 | +3.98% | 13.4만 |
|---|
| 2026.04.03 | ₩9,510 | ₩9,620 | ₩9,310 | ₩9,310 | -2.10% | 3.9만 |
|---|
| 2026.04.02 | ₩9,910 | ₩10,090 | ₩9,250 | ₩9,310 | -6.05% | 8.1만 |
|---|
| 2026.04.01 | ₩9,400 | ₩10,010 | ₩9,400 | ₩9,970 | +6.06% | 5.9만 |
|---|
| 2026.03.31 | ₩9,650 | ₩9,750 | ₩9,260 | ₩9,260 | -4.04% | 5.8만 |
|---|
| 2026.03.30 | ₩9,710 | ₩9,800 | ₩9,400 | ₩9,650 | -0.62% | 4.6만 |
|---|
| 2026.03.27 | ₩9,930 | ₩10,100 | ₩9,680 | ₩9,970 | +0.40% | 7.1만 |
|---|
| 2026.03.26 | ₩10,270 | ₩10,450 | ₩10,030 | ₩10,060 | -2.04% | 8.3만 |
|---|
| 2026.03.25 | ₩9,970 | ₩10,390 | ₩9,700 | ₩10,270 | +3.01% | 5.9만 |
|---|
| 2026.03.24 | ₩10,140 | ₩10,140 | ₩9,690 | ₩9,960 | -1.78% | 5.6만 |
|---|
| 2026.03.23 | ₩10,190 | ₩10,200 | ₩9,810 | ₩9,860 | -3.24% | 5.7만 |
|---|
| 2026.03.20 | ₩10,280 | ₩10,400 | ₩10,060 | ₩10,230 | -0.49% | 5.8만 |
|---|
| 2026.03.19 | ₩9,850 | ₩10,250 | ₩9,740 | ₩10,150 | +3.05% | 6.3만 |
|---|
| 2026.03.18 | ₩10,110 | ₩10,170 | ₩9,960 | ₩10,060 | -0.49% | 6.4만 |
|---|
| 2026.03.17 | ₩9,850 | ₩10,420 | ₩9,850 | ₩10,050 | +2.03% | 13.1만 |
|---|
| 2026.03.16 | ₩9,840 | ₩9,840 | ₩9,640 | ₩9,640 | -2.03% | 3.7만 |
|---|
| 2026.03.13 | ₩9,560 | ₩9,940 | ₩9,460 | ₩9,720 | +1.67% | 5만 |
|---|
| 2026.03.12 | ₩9,720 | ₩10,020 | ₩9,700 | ₩9,830 | +1.13% | 5.7만 |
|---|
| 2026.03.11 | ₩9,930 | ₩10,560 | ₩9,700 | ₩9,720 | -2.11% | 20.9만 |
|---|
| 2026.03.10 | ₩9,820 | ₩9,940 | ₩9,160 | ₩9,750 | -0.71% | 8.6만 |
|---|
| 2026.03.09 | ₩9,150 | ₩9,580 | ₩9,150 | ₩9,450 | +3.28% | 6.3만 |
|---|
| 2026.03.06 | ₩9,690 | ₩9,990 | ₩9,410 | ₩9,890 | +2.06% | 6.7만 |
|---|
| 2026.03.05 | ₩9,120 | ₩9,940 | ₩9,120 | ₩9,720 | +6.58% | 14.9만 |
|---|
| 2026.03.04 | ₩9,780 | ₩10,070 | ₩8,700 | ₩8,760 | -10.43% | 24만 |
|---|
| 2026.03.03 | ₩10,600 | ₩10,950 | ₩10,180 | ₩10,180 | -3.96% | 14.7만 |
|---|
| 2026.02.27 | ₩11,000 | ₩11,250 | ₩10,810 | ₩10,810 | -1.73% | 12.3만 |
|---|
| 2026.02.26 | ₩11,200 | ₩11,410 | ₩10,880 | ₩10,890 | -2.77% | 15.9만 |
|---|
| 2026.02.25 | ₩11,200 | ₩11,200 | ₩10,860 | ₩10,860 | -3.04% | 14.2만 |
|---|
| 2026.02.24 | ₩11,490 | ₩11,570 | ₩11,110 | ₩11,160 | -2.87% | 15만 |
|---|
| 2026.02.23 | ₩11,560 | ₩11,750 | ₩11,360 | ₩11,490 | -0.61% | 12.7만 |
|---|
| 2026.02.20 | ₩11,940 | ₩11,970 | ₩11,540 | ₩11,550 | -3.27% | 21.4만 |
|---|
| 2026.02.19 | ₩12,080 | ₩12,130 | ₩11,800 | ₩11,910 | -1.41% | 14.1만 |
|---|
| 2026.02.13 | ₩12,150 | ₩12,500 | ₩11,830 | ₩11,940 | -1.73% | 18.6만 |
|---|
| 2026.02.12 | ₩12,050 | ₩12,240 | ₩11,900 | ₩12,150 | +0.83% | 6.7만 |
|---|
| 2026.02.11 | ₩12,440 | ₩12,440 | ₩11,940 | ₩12,010 | -3.46% | 9만 |
|---|
| 2026.02.10 | ₩12,140 | ₩12,670 | ₩12,010 | ₩12,190 | +0.41% | 15.3만 |
|---|
| 2026.02.09 | ₩11,800 | ₩12,420 | ₩11,800 | ₩12,140 | +2.88% | 14.2만 |
|---|
| 2026.02.06 | ₩11,620 | ₩11,770 | ₩11,160 | ₩11,630 | +0.09% | 14.4만 |
|---|
| 2026.02.05 | ₩12,560 | ₩12,700 | ₩11,940 | ₩12,000 | -4.46% | 25.4만 |
|---|
| 2026.02.04 | ₩12,670 | ₩13,430 | ₩12,330 | ₩12,810 | +1.10% | 56.3만 |
|---|
| 2026.02.03 | ₩12,150 | ₩12,510 | ₩12,100 | ₩12,420 | +2.22% | 17.4만 |
|---|
| 2026.02.02 | ₩12,450 | ₩12,490 | ₩11,880 | ₩11,880 | -4.58% | 22.2만 |
|---|
| 2026.01.30 | ₩12,680 | ₩13,100 | ₩12,050 | ₩12,180 | -3.94% | 35.9만 |
|---|
| 2026.01.29 | ₩12,720 | ₩12,730 | ₩12,150 | ₩12,660 | -0.47% | 49.8만 |
|---|
| 2026.01.28 | ₩13,320 | ₩13,590 | ₩12,040 | ₩12,290 | -7.73% | 81.2만 |
|---|
| 2026.01.27 | ₩12,580 | ₩13,360 | ₩12,300 | ₩13,150 | +4.53% | 99.3만 |
|---|
| 2026.01.26 | ₩12,580 | ₩13,140 | ₩11,770 | ₩12,600 | +0.16% | 156.9만 |
|---|
| 2026.01.23 | ₩9,960 | ₩12,770 | ₩9,960 | ₩12,120 | +21.69% | 401.4만 |
|---|
| 2026.01.22 | ₩9,900 | ₩10,090 | ₩9,830 | ₩9,950 | +0.51% | 5.2만 |
|---|
| 2026.01.21 | ₩9,960 | ₩10,080 | ₩9,650 | ₩9,880 | -0.80% | 7.3만 |
|---|
| 2026.01.20 | ₩9,760 | ₩10,280 | ₩9,570 | ₩10,170 | +4.20% | 9.7만 |
|---|
| 2026.01.19 | ₩10,060 | ₩10,170 | ₩9,750 | ₩9,750 | -3.08% | 15.8만 |
|---|
| 2026.01.16 | ₩10,900 | ₩11,320 | ₩10,200 | ₩10,200 | -6.42% | 29.9만 |
|---|
| 2026.01.15 | ₩10,390 | ₩11,000 | ₩9,600 | ₩10,840 | +4.33% | 26.3만 |
|---|
| 2026.01.14 | ₩10,440 | ₩10,620 | ₩10,310 | ₩10,440 | 0.00% | 5.6만 |
|---|
| 2026.01.13 | ₩10,310 | ₩10,480 | ₩10,210 | ₩10,440 | +1.26% | 5.7만 |
|---|
| 2026.01.12 | ₩10,090 | ₩10,440 | ₩10,090 | ₩10,310 | +2.18% | 6.3만 |
|---|
| 2026.01.09 | ₩9,960 | ₩10,270 | ₩9,960 | ₩10,090 | +1.31% | 4.4만 |
|---|
| 2026.01.08 | ₩10,180 | ₩10,180 | ₩9,910 | ₩10,000 | -1.77% | 5만 |
|---|
| 2026.01.07 | ₩10,470 | ₩10,600 | ₩9,900 | ₩10,070 | -3.82% | 18만 |
|---|
| 2026.01.06 | ₩10,290 | ₩10,400 | ₩10,170 | ₩10,340 | +0.49% | 5.9만 |
|---|
| 2026.01.05 | ₩10,260 | ₩10,350 | ₩10,160 | ₩10,260 | 0.00% | 4.4만 |
|---|
| 2026.01.02 | ₩10,200 | ₩10,250 | ₩10,020 | ₩10,240 | +0.39% | 4.9만 |
|---|
| 2025.12.30 | ₩10,400 | ₩10,400 | ₩10,000 | ₩10,010 | -3.75% | 7.1만 |
|---|
| 2025.12.29 | ₩10,200 | ₩10,500 | ₩10,150 | ₩10,290 | +0.88% | 6.3만 |
|---|
| 2025.12.26 | ₩10,350 | ₩10,400 | ₩10,170 | ₩10,230 | -1.16% | 5.4만 |
|---|
| 2025.12.24 | ₩10,410 | ₩10,410 | ₩10,190 | ₩10,200 | -2.02% | 5.6만 |
|---|
| 2025.12.23 | ₩10,530 | ₩10,740 | ₩10,300 | ₩10,300 | -2.18% | 6.3만 |
|---|
| 2025.12.22 | ₩10,490 | ₩10,790 | ₩10,390 | ₩10,650 | +1.53% | 10.4만 |
|---|
| 2025.12.19 | ₩10,290 | ₩10,700 | ₩10,230 | ₩10,360 | +0.68% | 14.1만 |
|---|
| 2025.12.18 | ₩10,430 | ₩10,550 | ₩10,250 | ₩10,270 | -1.53% | 8.2만 |
|---|
| 2025.12.17 | ₩10,690 | ₩10,800 | ₩10,450 | ₩10,450 | -2.25% | 10.3만 |
|---|
| 2025.12.16 | ₩11,390 | ₩11,440 | ₩10,690 | ₩10,690 | -6.15% | 17.7만 |
|---|
| 2025.12.15 | ₩11,760 | ₩11,820 | ₩11,110 | ₩11,400 | -3.06% | 15.4만 |
|---|
| 2025.12.12 | ₩11,780 | ₩12,030 | ₩11,730 | ₩11,900 | +1.02% | 6.6만 |
|---|
| 2025.12.11 | ₩11,900 | ₩12,080 | ₩11,700 | ₩11,830 | -0.59% | 10.3만 |
|---|
| 2025.12.10 | ₩11,950 | ₩12,130 | ₩11,790 | ₩11,850 | -0.84% | 16.2만 |
|---|
| 2025.12.09 | ₩11,790 | ₩12,130 | ₩11,700 | ₩11,870 | +0.68% | 15.2만 |
|---|
| 2025.12.08 | ₩11,500 | ₩11,790 | ₩11,390 | ₩11,790 | +2.52% | 9.4만 |
|---|
| 2025.12.05 | ₩11,520 | ₩11,570 | ₩11,360 | ₩11,480 | -0.35% | 7.9만 |
|---|
| 2025.12.04 | ₩11,740 | ₩11,740 | ₩11,470 | ₩11,520 | -1.87% | 7.9만 |
|---|
| 2025.12.03 | ₩11,800 | ₩11,800 | ₩11,630 | ₩11,660 | -1.19% | 6.1만 |
|---|
| 2025.12.02 | ₩11,600 | ₩11,810 | ₩11,500 | ₩11,650 | +0.43% | 7.1만 |
|---|
| 2025.12.01 | ₩11,760 | ₩11,980 | ₩11,540 | ₩11,660 | -0.85% | 17.4만 |
|---|
| 2025.11.28 | ₩11,550 | ₩11,800 | ₩11,470 | ₩11,720 | +1.47% | 19만 |
|---|
| 2025.11.27 | ₩11,520 | ₩11,580 | ₩11,020 | ₩11,440 | -0.69% | 20.4만 |
|---|
| 2025.11.26 | ₩11,330 | ₩11,580 | ₩11,050 | ₩11,530 | +1.77% | 23.4만 |
|---|
| 2025.11.25 | ₩12,770 | ₩12,920 | ₩11,210 | ₩11,220 | -12.14% | 64.2만 |
|---|
| 2025.11.24 | ₩13,970 | ₩14,090 | ₩12,420 | ₩12,660 | -9.38% | 98.7만 |
|---|
| 2025.11.21 | ₩12,600 | ₩13,850 | ₩12,400 | ₩13,460 | +6.83% | 98.6만 |
|---|
| 2025.11.20 | ₩12,680 | ₩12,990 | ₩12,450 | ₩12,980 | +2.37% | 19.3만 |
|---|
| 2025.11.19 | ₩12,250 | ₩13,100 | ₩11,950 | ₩12,650 | +3.27% | 37.9만 |
|---|
| 2025.11.18 | ₩12,510 | ₩12,610 | ₩12,070 | ₩12,140 | -2.96% | 14.1만 |
|---|
| 2025.11.17 | ₩12,620 | ₩12,800 | ₩12,350 | ₩12,640 | +0.16% | 32.9만 |
|---|
| 2025.11.14 | ₩12,400 | ₩12,820 | ₩12,320 | ₩12,330 | -0.56% | 24만 |
|---|
| 2025.11.13 | ₩12,760 | ₩13,150 | ₩12,560 | ₩12,730 | -0.24% | 44.3만 |
|---|
| 2025.11.12 | ₩11,110 | ₩13,410 | ₩11,100 | ₩12,820 | +15.39% | 340.1만 |
|---|
| 2025.11.11 | ₩11,150 | ₩11,170 | ₩10,700 | ₩10,720 | -3.86% | 3.4만 |
|---|
| 2025.11.10 | ₩10,760 | ₩11,070 | ₩10,650 | ₩11,010 | +2.32% | 3.2만 |
|---|
| 2025.11.07 | ₩10,920 | ₩10,990 | ₩10,340 | ₩10,680 | -2.20% | 6.5만 |
|---|
| 2025.11.06 | ₩11,100 | ₩11,200 | ₩10,780 | ₩11,030 | -0.63% | 3.3만 |
|---|
| 2025.11.05 | ₩11,020 | ₩11,100 | ₩10,480 | ₩10,900 | -1.09% | 7.9만 |
|---|
| 2025.11.04 | ₩11,240 | ₩11,340 | ₩11,040 | ₩11,140 | -0.89% | 4.9만 |
|---|
| 2025.11.03 | ₩11,240 | ₩11,510 | ₩11,200 | ₩11,240 | 0.00% | 4.8만 |
|---|
| 2025.10.31 | ₩11,040 | ₩11,380 | ₩10,950 | ₩11,240 | +1.81% | 4.7만 |
|---|
| 2025.10.30 | ₩11,320 | ₩11,320 | ₩10,930 | ₩10,930 | -3.45% | 9.4만 |
|---|
| 2025.10.29 | ₩11,560 | ₩11,560 | ₩11,280 | ₩11,320 | -2.08% | 6.1만 |
|---|
| 2025.10.28 | ₩11,420 | ₩11,690 | ₩11,210 | ₩11,510 | +0.79% | 4.6만 |
|---|
| 2025.10.27 | ₩11,180 | ₩11,540 | ₩11,180 | ₩11,420 | +2.15% | 6만 |
|---|
| 2025.10.24 | ₩11,300 | ₩11,370 | ₩11,160 | ₩11,180 | -1.06% | 5.3만 |
|---|
| 2025.10.23 | ₩11,370 | ₩11,500 | ₩11,110 | ₩11,250 | -1.06% | 4.3만 |
|---|
| 2025.10.22 | ₩11,520 | ₩11,530 | ₩11,050 | ₩11,490 | -0.26% | 5.4만 |
|---|
| 2025.10.21 | ₩11,430 | ₩11,630 | ₩11,290 | ₩11,370 | -0.52% | 4.6만 |
|---|
| 2025.10.20 | ₩11,260 | ₩11,480 | ₩11,050 | ₩11,420 | +1.42% | 5.6만 |
|---|
| 2025.10.17 | ₩11,830 | ₩11,830 | ₩11,230 | ₩11,240 | -4.99% | 14.8만 |
|---|
| 2025.10.16 | ₩12,140 | ₩12,140 | ₩11,830 | ₩11,840 | -2.47% | 11.1만 |
|---|
| 2025.10.15 | ₩12,150 | ₩12,240 | ₩11,970 | ₩12,140 | -0.08% | 4.4만 |
|---|
| 2025.10.14 | ₩12,030 | ₩12,210 | ₩11,810 | ₩12,130 | +0.83% | 9.2만 |
|---|
| 2025.10.13 | ₩11,850 | ₩12,140 | ₩11,670 | ₩11,960 | +0.93% | 6.8만 |
|---|
| 2025.10.10 | ₩11,920 | ₩12,200 | ₩11,850 | ₩12,140 | +1.85% | 10.7만 |
|---|