시장 데이터를 불러오는 중
전체 종목
엠브레인 과거 주가
엠브레인 · 169330.KQ · KOSDAQ
주요 제품·사업: 온라인 및 오프라인 리서치
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
엠브레인 · 169330.KQ · KOSDAQ
주요 제품·사업: 온라인 및 오프라인 리서치
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,779 | ₩1,882 | ₩1,779 | ₩1,801 | +1.24% | 5.4만 |
| 2026.10.07 | ₩1,842 | ₩1,844 | ₩1,762 | ₩1,779 | -3.42% | 2.5만 |
| 2026.10.06 | ₩1,848 | ₩1,854 | ₩1,761 | ₩1,854 | +0.32% | 1.4만 |
| 2026.10.02 | ₩1,772 | ₩1,885 | ₩1,772 | ₩1,849 | +4.35% | 8.1만 |
| 2026.10.01 | ₩1,802 | ₩1,887 | ₩1,731 | ₩1,740 | -3.44% | 2.1만 |
| 2026.09.30 | ₩1,786 | ₩1,894 | ₩1,750 | ₩1,887 | +5.66% | 18.2만 |
| 2026.09.29 | ₩1,680 | ₩1,802 | ₩1,631 | ₩1,749 | +4.11% | 11.5만 |
| 2026.09.28 | ₩1,630 | ₩1,685 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,591 |
| ₩1,680 |
| +3.07% |
| 3.8만 |
| 2026.09.23 | ₩1,490 | ₩1,639 | ₩1,471 | ₩1,639 | +10.00% | 2.1만 |
|---|
| 2026.09.22 | ₩1,490 | ₩1,704 | ₩1,450 | ₩1,574 | +5.64% | 4.9만 |
|---|
| 2026.09.21 | ₩1,429 | ₩1,485 | ₩1,414 | ₩1,482 | +3.71% | 2.8만 |
|---|
| 2026.09.18 | ₩1,344 | ₩1,465 | ₩1,326 | ₩1,414 | +5.21% | 4.3만 |
|---|
| 2026.09.17 | ₩1,268 | ₩1,384 | ₩1,220 | ₩1,320 | +4.10% | 5.4만 |
|---|
| 2026.09.16 | ₩1,289 | ₩1,289 | ₩1,228 | ₩1,270 | -1.47% | 2.8만 |
|---|
| 2026.09.15 | ₩1,298 | ₩1,299 | ₩1,230 | ₩1,296 | -0.15% | 2만 |
|---|
| 2026.09.14 | ₩1,300 | ₩1,300 | ₩1,234 | ₩1,299 | -0.08% | 3.3만 |
|---|
| 2026.09.11 | ₩1,299 | ₩1,300 | ₩1,280 | ₩1,300 | +0.08% | 2천 |
|---|
| 2026.09.10 | ₩1,300 | ₩1,300 | ₩1,282 | ₩1,300 | 0.00% | 2천 |
|---|
| 2026.09.09 | ₩1,300 | ₩1,300 | ₩1,280 | ₩1,300 | 0.00% | 8.3천 |
|---|
| 2026.09.08 | ₩1,386 | ₩1,386 | ₩1,300 | ₩1,300 | -6.20% | 3.3천 |
|---|
| 2026.09.07 | ₩1,305 | ₩1,399 | ₩1,282 | ₩1,386 | +6.21% | 6.2천 |
|---|
| 2026.09.04 | ₩1,325 | ₩1,325 | ₩1,288 | ₩1,318 | -0.53% | 5.4천 |
|---|
| 2026.09.03 | ₩1,324 | ₩1,334 | ₩1,270 | ₩1,334 | +0.76% | 4.8천 |
|---|
| 2026.09.02 | ₩1,348 | ₩1,361 | ₩1,322 | ₩1,335 | -0.96% | 587 |
|---|
| 2026.09.01 | ₩1,247 | ₩1,371 | ₩1,247 | ₩1,362 | +9.22% | 2.7만 |
|---|
| 2026.08.31 | ₩1,288 | ₩1,288 | ₩1,259 | ₩1,287 | -0.08% | 8.5천 |
|---|
| 2026.08.28 | ₩1,297 | ₩1,297 | ₩1,280 | ₩1,289 | -0.62% | 5.8천 |
|---|
| 2026.08.27 | ₩1,274 | ₩1,305 | ₩1,268 | ₩1,297 | +1.81% | 4.4천 |
|---|
| 2026.08.26 | ₩1,315 | ₩1,315 | ₩1,250 | ₩1,311 | -0.30% | 2.3만 |
|---|
| 2026.08.25 | ₩1,320 | ₩1,320 | ₩1,301 | ₩1,318 | -0.15% | 1.3천 |
|---|
| 2026.08.24 | ₩1,320 | ₩1,320 | ₩1,265 | ₩1,320 | 0.00% | 3.6천 |
|---|
| 2026.08.21 | ₩1,340 | ₩1,340 | ₩1,300 | ₩1,320 | -1.49% | 3.4천 |
|---|
| 2026.08.20 | ₩1,313 | ₩1,340 | ₩1,270 | ₩1,340 | +2.06% | 1만 |
|---|
| 2026.08.19 | ₩1,322 | ₩1,329 | ₩1,293 | ₩1,320 | -0.15% | 3.1천 |
|---|
| 2026.08.18 | ₩1,366 | ₩1,366 | ₩1,290 | ₩1,334 | -2.34% | 5.6천 |
|---|
| 2026.08.14 | ₩1,260 | ₩1,375 | ₩1,260 | ₩1,366 | +8.41% | 3.6만 |
|---|
| 2026.08.13 | ₩1,264 | ₩1,265 | ₩1,247 | ₩1,260 | -0.32% | 1.1만 |
|---|
| 2026.08.12 | ₩1,268 | ₩1,271 | ₩1,250 | ₩1,263 | -0.39% | 2.2만 |
|---|
| 2026.08.11 | ₩1,262 | ₩1,268 | ₩1,248 | ₩1,268 | +0.48% | 1만 |
|---|
| 2026.08.10 | ₩1,270 | ₩1,275 | ₩1,231 | ₩1,262 | -0.63% | 1.7만 |
|---|
| 2026.08.07 | ₩1,280 | ₩1,283 | ₩1,250 | ₩1,270 | -0.78% | 1.5만 |
|---|
| 2026.08.06 | ₩1,297 | ₩1,297 | ₩1,240 | ₩1,280 | -1.31% | 1.1만 |
|---|
| 2026.08.05 | ₩1,288 | ₩1,295 | ₩1,235 | ₩1,290 | +0.16% | 1만 |
|---|
| 2026.08.04 | ₩1,266 | ₩1,293 | ₩1,247 | ₩1,288 | +1.74% | 8.9천 |
|---|
| 2026.08.03 | ₩1,273 | ₩1,274 | ₩1,229 | ₩1,266 | -0.55% | 1.4만 |
|---|
| 2026.07.31 | ₩1,299 | ₩1,334 | ₩1,247 | ₩1,274 | -1.92% | 7.8천 |
|---|
| 2026.07.30 | ₩1,262 | ₩1,323 | ₩1,220 | ₩1,310 | +3.80% | 5.8천 |
|---|
| 2026.07.29 | ₩1,369 | ₩1,369 | ₩1,175 | ₩1,271 | -7.16% | 1.7만 |
|---|
| 2026.07.28 | ₩1,366 | ₩1,387 | ₩1,309 | ₩1,374 | +0.59% | 1.8만 |
|---|
| 2026.07.27 | ₩1,405 | ₩1,449 | ₩1,325 | ₩1,449 | +3.13% | 2.2만 |
|---|
| 2026.07.24 | ₩1,483 | ₩1,483 | ₩1,360 | ₩1,420 | -4.25% | 5.7천 |
|---|
| 2026.07.23 | ₩1,380 | ₩1,480 | ₩1,331 | ₩1,480 | +7.25% | 1.5만 |
|---|
| 2026.07.22 | ₩1,450 | ₩1,485 | ₩1,306 | ₩1,390 | -4.14% | 3.6만 |
|---|
| 2026.07.21 | ₩1,411 | ₩1,434 | ₩1,355 | ₩1,433 | +1.56% | 8.4천 |
|---|
| 2026.07.20 | ₩1,470 | ₩1,474 | ₩1,381 | ₩1,411 | -4.01% | 4.7천 |
|---|
| 2026.07.16 | ₩1,494 | ₩1,494 | ₩1,414 | ₩1,474 | -1.34% | 1.3만 |
|---|
| 2026.07.15 | ₩1,485 | ₩1,499 | ₩1,450 | ₩1,494 | +0.61% | 2.9천 |
|---|
| 2026.07.14 | ₩1,498 | ₩1,508 | ₩1,409 | ₩1,497 | -0.07% | 10.2만 |
|---|
| 2026.07.13 | ₩1,499 | ₩1,510 | ₩1,480 | ₩1,498 | -0.07% | 2.9천 |
|---|
| 2026.07.10 | ₩1,500 | ₩1,550 | ₩1,483 | ₩1,499 | -0.07% | 2.2만 |
|---|
| 2026.07.09 | ₩1,500 | ₩1,520 | ₩1,487 | ₩1,520 | +1.33% | 3.6천 |
|---|
| 2026.07.08 | ₩1,496 | ₩1,520 | ₩1,485 | ₩1,520 | +1.60% | 3.1천 |
|---|
| 2026.07.07 | ₩1,500 | ₩1,500 | ₩1,473 | ₩1,497 | -0.20% | 2.7천 |
|---|
| 2026.07.06 | ₩1,515 | ₩1,520 | ₩1,495 | ₩1,504 | -0.73% | 6천 |
|---|
| 2026.07.03 | ₩1,507 | ₩1,580 | ₩1,478 | ₩1,570 | +4.18% | 1.2만 |
|---|
| 2026.07.02 | ₩1,590 | ₩1,600 | ₩1,518 | ₩1,555 | -2.20% | 1.2만 |
|---|
| 2026.07.01 | ₩1,600 | ₩1,655 | ₩1,557 | ₩1,590 | -0.63% | 4.1천 |
|---|
| 2026.06.30 | ₩1,630 | ₩1,630 | ₩1,537 | ₩1,630 | 0.00% | 8.7천 |
|---|
| 2026.06.29 | ₩1,557 | ₩1,634 | ₩1,553 | ₩1,634 | +4.95% | 3.6천 |
|---|
| 2026.06.26 | ₩1,640 | ₩1,645 | ₩1,501 | ₩1,557 | -5.06% | 7.6천 |
|---|
| 2026.06.25 | ₩1,681 | ₩1,681 | ₩1,547 | ₩1,645 | -2.14% | 8.4천 |
|---|
| 2026.06.24 | ₩1,685 | ₩1,685 | ₩1,588 | ₩1,681 | -0.24% | 7.9천 |
|---|
| 2026.06.23 | ₩1,690 | ₩1,690 | ₩1,511 | ₩1,685 | -0.30% | 2.6만 |
|---|
| 2026.06.22 | ₩1,698 | ₩1,700 | ₩1,668 | ₩1,700 | +0.12% | 7.6천 |
|---|
| 2026.06.19 | ₩1,681 | ₩1,701 | ₩1,588 | ₩1,701 | +1.19% | 1.5만 |
|---|
| 2026.06.18 | ₩1,701 | ₩1,724 | ₩1,680 | ₩1,700 | -0.06% | 4.1천 |
|---|
| 2026.06.17 | ₩1,664 | ₩1,721 | ₩1,664 | ₩1,718 | +3.25% | 3.5천 |
|---|
| 2026.06.16 | ₩1,723 | ₩1,744 | ₩1,689 | ₩1,721 | -0.12% | 5.8천 |
|---|
| 2026.06.15 | ₩1,727 | ₩1,765 | ₩1,618 | ₩1,723 | -0.23% | 1.4만 |
|---|
| 2026.06.12 | ₩1,715 | ₩1,766 | ₩1,691 | ₩1,727 | +0.70% | 9천 |
|---|
| 2026.06.11 | ₩1,672 | ₩1,715 | ₩1,573 | ₩1,715 | +2.57% | 7.5천 |
|---|
| 2026.06.10 | ₩1,636 | ₩1,676 | ₩1,550 | ₩1,670 | +2.08% | 7.3천 |
|---|
| 2026.06.09 | ₩1,573 | ₩1,640 | ₩1,502 | ₩1,635 | +3.94% | 7.4천 |
|---|
| 2026.06.08 | ₩1,573 | ₩1,573 | ₩1,502 | ₩1,573 | 0.00% | 2.2만 |
|---|
| 2026.06.05 | ₩1,615 | ₩1,615 | ₩1,526 | ₩1,573 | -2.60% | 5.1천 |
|---|
| 2026.06.04 | ₩1,516 | ₩1,645 | ₩1,515 | ₩1,579 | +4.16% | 9.9천 |
|---|
| 2026.06.02 | ₩1,668 | ₩1,670 | ₩1,500 | ₩1,516 | -9.11% | 7.1만 |
|---|
| 2026.06.01 | ₩1,798 | ₩1,798 | ₩1,596 | ₩1,670 | -7.12% | 13.7만 |
|---|
| 2026.05.29 | ₩1,798 | ₩1,798 | ₩1,709 | ₩1,795 | -0.17% | 3.4만 |
|---|
| 2026.05.28 | ₩1,851 | ₩1,899 | ₩1,700 | ₩1,748 | -5.56% | 6.6만 |
|---|
| 2026.05.27 | ₩1,909 | ₩1,920 | ₩1,848 | ₩1,851 | -3.04% | 1.7만 |
|---|
| 2026.05.26 | ₩1,980 | ₩1,981 | ₩1,893 | ₩1,909 | -3.59% | 1.4만 |
|---|
| 2026.05.22 | ₩1,950 | ₩2,030 | ₩1,913 | ₩1,980 | +1.54% | 1.5만 |
|---|
| 2026.05.21 | ₩1,977 | ₩2,025 | ₩1,878 | ₩1,950 | -1.37% | 2.2만 |
|---|
| 2026.05.20 | ₩1,990 | ₩2,120 | ₩1,926 | ₩1,976 | -0.70% | 1.8만 |
|---|
| 2026.05.19 | ₩2,100 | ₩2,150 | ₩1,991 | ₩1,991 | -5.19% | 3.9만 |
|---|
| 2026.05.18 | ₩1,990 | ₩2,135 | ₩1,990 | ₩2,115 | +6.28% | 3.7만 |
|---|
| 2026.05.15 | ₩2,040 | ₩2,095 | ₩2,015 | ₩2,095 | +2.70% | 7.4만 |
|---|
| 2026.05.14 | ₩1,991 | ₩2,022 | ₩1,966 | ₩2,015 | +1.21% | 2.6만 |
|---|
| 2026.05.13 | ₩2,050 | ₩2,050 | ₩1,914 | ₩1,991 | -2.88% | 6.9만 |
|---|
| 2026.05.12 | ₩2,025 | ₩2,050 | ₩1,902 | ₩2,050 | +1.23% | 7.7만 |
|---|
| 2026.05.11 | ₩2,090 | ₩2,140 | ₩1,975 | ₩2,025 | -3.11% | 7.7만 |
|---|
| 2026.05.08 | ₩2,065 | ₩2,105 | ₩1,981 | ₩2,090 | +1.21% | 1.7만 |
|---|
| 2026.05.07 | ₩2,100 | ₩2,180 | ₩1,900 | ₩2,065 | -1.67% | 20.4만 |
|---|
| 2026.05.06 | ₩2,180 | ₩2,190 | ₩2,100 | ₩2,100 | -3.67% | 2.5만 |
|---|
| 2026.05.04 | ₩2,160 | ₩2,180 | ₩2,085 | ₩2,180 | +0.93% | 1.5만 |
|---|
| 2026.04.30 | ₩2,140 | ₩2,160 | ₩2,110 | ₩2,160 | +0.93% | 1.5만 |
|---|
| 2026.04.29 | ₩2,115 | ₩2,155 | ₩2,105 | ₩2,155 | +1.89% | 2만 |
|---|
| 2026.04.28 | ₩2,165 | ₩2,170 | ₩2,055 | ₩2,100 | -3.00% | 11.9만 |
|---|
| 2026.04.27 | ₩2,160 | ₩2,185 | ₩2,110 | ₩2,185 | +1.16% | 2.3만 |
|---|
| 2026.04.24 | ₩2,145 | ₩2,190 | ₩2,115 | ₩2,175 | +1.40% | 2.1만 |
|---|
| 2026.04.23 | ₩2,180 | ₩2,200 | ₩2,055 | ₩2,165 | -0.69% | 6.4만 |
|---|
| 2026.04.22 | ₩2,170 | ₩2,185 | ₩2,045 | ₩2,180 | +0.46% | 8.6만 |
|---|
| 2026.04.21 | ₩2,160 | ₩2,185 | ₩2,115 | ₩2,170 | +0.46% | 7.5만 |
|---|
| 2026.04.20 | ₩2,105 | ₩2,145 | ₩2,015 | ₩2,145 | +1.90% | 5.6만 |
|---|
| 2026.04.17 | ₩2,140 | ₩2,140 | ₩2,075 | ₩2,105 | -1.64% | 2.3만 |
|---|
| 2026.04.16 | ₩2,020 | ₩2,140 | ₩2,000 | ₩2,115 | +4.70% | 17.7만 |
|---|
| 2026.04.15 | ₩2,015 | ₩2,015 | ₩1,981 | ₩2,000 | -0.74% | 3.3만 |
|---|
| 2026.04.14 | ₩1,978 | ₩2,000 | ₩1,959 | ₩1,997 | +0.96% | 1.5만 |
|---|
| 2026.04.13 | ₩1,979 | ₩2,015 | ₩1,960 | ₩1,977 | -0.10% | 8.9천 |
|---|
| 2026.04.10 | ₩1,960 | ₩1,994 | ₩1,960 | ₩1,979 | +0.97% | 2.1천 |
|---|
| 2026.04.09 | ₩2,000 | ₩2,000 | ₩1,931 | ₩1,960 | -2.00% | 7.3천 |
|---|
| 2026.04.08 | ₩2,010 | ₩2,010 | ₩1,949 | ₩2,000 | -0.50% | 8.9천 |
|---|
| 2026.04.07 | ₩2,015 | ₩2,015 | ₩1,920 | ₩2,010 | -0.25% | 3.8만 |
|---|
| 2026.04.06 | ₩1,990 | ₩2,040 | ₩1,955 | ₩2,015 | +1.26% | 6.3천 |
|---|
| 2026.04.03 | ₩1,998 | ₩2,020 | ₩1,900 | ₩1,990 | -0.40% | 1.3만 |
|---|
| 2026.04.02 | ₩2,015 | ₩2,015 | ₩1,895 | ₩1,998 | -0.84% | 1.5만 |
|---|
| 2026.04.01 | ₩1,968 | ₩2,025 | ₩1,917 | ₩2,015 | +2.39% | 1.5만 |
|---|
| 2026.03.31 | ₩1,969 | ₩1,969 | ₩1,905 | ₩1,968 | -0.05% | 6천 |
|---|
| 2026.03.30 | ₩2,080 | ₩2,080 | ₩1,815 | ₩1,969 | -5.34% | 1.5만 |
|---|
| 2026.03.27 | ₩1,933 | ₩1,933 | ₩1,905 | ₩1,930 | -0.16% | 8.7천 |
|---|
| 2026.03.26 | ₩1,943 | ₩1,989 | ₩1,900 | ₩1,949 | +0.31% | 1.2만 |
|---|
| 2026.03.25 | ₩1,899 | ₩1,943 | ₩1,899 | ₩1,943 | +2.32% | 8.3천 |
|---|
| 2026.03.24 | ₩1,917 | ₩1,942 | ₩1,888 | ₩1,900 | -0.89% | 5.7천 |
|---|
| 2026.03.23 | ₩1,930 | ₩1,941 | ₩1,899 | ₩1,907 | -1.19% | 6.3천 |
|---|
| 2026.03.20 | ₩1,915 | ₩1,936 | ₩1,903 | ₩1,936 | +1.10% | 4.3천 |
|---|
| 2026.03.19 | ₩1,926 | ₩1,926 | ₩1,901 | ₩1,919 | -0.36% | 1천 |
|---|
| 2026.03.18 | ₩1,928 | ₩1,928 | ₩1,900 | ₩1,926 | -0.10% | 5.4천 |
|---|
| 2026.03.17 | ₩1,929 | ₩1,942 | ₩1,900 | ₩1,918 | -0.57% | 6.4천 |
|---|
| 2026.03.16 | ₩1,841 | ₩2,090 | ₩1,750 | ₩1,929 | +4.78% | 6.7만 |
|---|
| 2026.03.13 | ₩1,800 | ₩1,839 | ₩1,800 | ₩1,823 | +1.28% | 4.5만 |
|---|
| 2026.03.12 | ₩1,824 | ₩1,825 | ₩1,778 | ₩1,822 | -0.11% | 4.8천 |
|---|
| 2026.03.11 | ₩1,830 | ₩1,830 | ₩1,794 | ₩1,818 | -0.66% | 5천 |
|---|
| 2026.03.10 | ₩1,825 | ₩1,845 | ₩1,818 | ₩1,820 | -0.27% | 2.6천 |
|---|
| 2026.03.09 | ₩1,863 | ₩1,865 | ₩1,780 | ₩1,827 | -1.93% | 1.7만 |
|---|
| 2026.03.06 | ₩1,865 | ₩1,871 | ₩1,844 | ₩1,864 | -0.05% | 4.5천 |
|---|
| 2026.03.05 | ₩1,848 | ₩1,866 | ₩1,762 | ₩1,865 | +0.92% | 3.6만 |
|---|
| 2026.03.04 | ₩1,881 | ₩1,897 | ₩1,799 | ₩1,848 | -1.75% | 2.1만 |
|---|
| 2026.03.03 | ₩1,820 | ₩1,898 | ₩1,810 | ₩1,897 | +4.23% | 2.7만 |
|---|
| 2026.02.27 | ₩1,913 | ₩1,913 | ₩1,890 | ₩1,898 | -0.78% | 1만 |
|---|
| 2026.02.26 | ₩1,931 | ₩1,931 | ₩1,902 | ₩1,913 | -0.93% | 9.7천 |
|---|
| 2026.02.25 | ₩1,920 | ₩1,954 | ₩1,902 | ₩1,913 | -0.36% | 8.7천 |
|---|
| 2026.02.24 | ₩1,930 | ₩1,936 | ₩1,914 | ₩1,936 | +0.31% | 6.2천 |
|---|
| 2026.02.23 | ₩1,942 | ₩1,942 | ₩1,898 | ₩1,930 | -0.62% | 9.1천 |
|---|
| 2026.02.20 | ₩1,908 | ₩1,923 | ₩1,905 | ₩1,923 | +0.79% | 1.7만 |
|---|
| 2026.02.19 | ₩1,934 | ₩1,939 | ₩1,898 | ₩1,898 | -1.86% | 1.8만 |
|---|
| 2026.02.13 | ₩1,952 | ₩1,952 | ₩1,910 | ₩1,934 | -0.92% | 9.5천 |
|---|
| 2026.02.12 | ₩1,951 | ₩1,966 | ₩1,925 | ₩1,965 | +0.72% | 5.8천 |
|---|
| 2026.02.11 | ₩1,960 | ₩1,960 | ₩1,914 | ₩1,951 | -0.46% | 5.4천 |
|---|
| 2026.02.10 | ₩1,962 | ₩1,962 | ₩1,943 | ₩1,960 | -0.10% | 1.4천 |
|---|
| 2026.02.09 | ₩1,948 | ₩1,963 | ₩1,948 | ₩1,962 | +0.72% | 2.6천 |
|---|
| 2026.02.06 | ₩1,950 | ₩1,964 | ₩1,940 | ₩1,964 | +0.72% | 2.5천 |
|---|
| 2026.02.05 | ₩1,977 | ₩1,980 | ₩1,927 | ₩1,966 | -0.56% | 4.2천 |
|---|
| 2026.02.04 | ₩1,961 | ₩1,978 | ₩1,912 | ₩1,977 | +0.82% | 1.9만 |
|---|
| 2026.02.03 | ₩1,963 | ₩1,963 | ₩1,890 | ₩1,961 | -0.10% | 5.8천 |
|---|
| 2026.02.02 | ₩1,938 | ₩1,970 | ₩1,931 | ₩1,963 | +1.29% | 7.1천 |
|---|
| 2026.01.30 | ₩1,969 | ₩1,971 | ₩1,920 | ₩1,954 | -0.76% | 1.1만 |
|---|
| 2026.01.29 | ₩1,959 | ₩1,971 | ₩1,940 | ₩1,971 | +0.61% | 1.2만 |
|---|
| 2026.01.28 | ₩1,920 | ₩1,959 | ₩1,911 | ₩1,959 | +2.03% | 4.4천 |
|---|
| 2026.01.27 | ₩1,942 | ₩1,952 | ₩1,903 | ₩1,920 | -1.13% | 1.1만 |
|---|
| 2026.01.26 | ₩1,949 | ₩1,959 | ₩1,895 | ₩1,958 | +0.46% | 8.8천 |
|---|
| 2026.01.23 | ₩1,915 | ₩1,950 | ₩1,877 | ₩1,949 | +1.78% | 1.4만 |
|---|
| 2026.01.22 | ₩1,920 | ₩1,940 | ₩1,917 | ₩1,935 | +0.78% | 3.4천 |
|---|
| 2026.01.21 | ₩1,918 | ₩1,942 | ₩1,871 | ₩1,942 | +1.25% | 3.3천 |
|---|
| 2026.01.20 | ₩1,904 | ₩1,928 | ₩1,858 | ₩1,928 | +1.26% | 3.1천 |
|---|
| 2026.01.19 | ₩1,900 | ₩1,910 | ₩1,848 | ₩1,910 | +0.53% | 4.5천 |
|---|
| 2026.01.16 | ₩1,833 | ₩1,995 | ₩1,801 | ₩1,900 | +3.66% | 3.3만 |
|---|
| 2026.01.15 | ₩1,845 | ₩1,845 | ₩1,800 | ₩1,823 | -1.19% | 2.3천 |
|---|
| 2026.01.14 | ₩1,891 | ₩1,891 | ₩1,820 | ₩1,820 | -3.75% | 3.4천 |
|---|
| 2026.01.13 | ₩1,787 | ₩1,822 | ₩1,787 | ₩1,822 | +1.96% | 8.9천 |
|---|
| 2026.01.12 | ₩1,760 | ₩1,845 | ₩1,760 | ₩1,787 | +1.53% | 1.1만 |
|---|
| 2026.01.09 | ₩1,812 | ₩1,812 | ₩1,749 | ₩1,760 | -2.87% | 2.6만 |
|---|
| 2026.01.08 | ₩1,803 | ₩1,817 | ₩1,797 | ₩1,802 | -0.06% | 1.1만 |
|---|
| 2026.01.07 | ₩1,855 | ₩1,868 | ₩1,801 | ₩1,803 | -2.80% | 2.6만 |
|---|
| 2026.01.06 | ₩1,904 | ₩1,904 | ₩1,830 | ₩1,870 | -1.79% | 2.1만 |
|---|
| 2026.01.05 | ₩1,920 | ₩1,920 | ₩1,894 | ₩1,904 | -0.83% | 9.6천 |
|---|
| 2026.01.02 | ₩1,880 | ₩1,923 | ₩1,869 | ₩1,920 | +2.13% | 7.6천 |
|---|
| 2025.12.30 | ₩1,887 | ₩1,887 | ₩1,868 | ₩1,887 | 0.00% | 5.8천 |
|---|
| 2025.12.29 | ₩1,887 | ₩1,887 | ₩1,857 | ₩1,887 | 0.00% | 6.2천 |
|---|
| 2025.12.26 | ₩1,830 | ₩1,894 | ₩1,830 | ₩1,887 | +3.11% | 8.6천 |
|---|
| 2025.12.24 | ₩1,868 | ₩1,897 | ₩1,823 | ₩1,830 | -2.03% | 3.2만 |
|---|
| 2025.12.23 | ₩1,919 | ₩1,928 | ₩1,865 | ₩1,868 | -2.66% | 2.8만 |
|---|
| 2025.12.22 | ₩1,933 | ₩1,933 | ₩1,897 | ₩1,920 | -0.67% | 2.1만 |
|---|
| 2025.12.19 | ₩1,970 | ₩1,970 | ₩1,912 | ₩1,933 | -1.88% | 3.7만 |
|---|
| 2025.12.18 | ₩1,980 | ₩1,980 | ₩1,935 | ₩1,935 | -2.27% | 4.1만 |
|---|
| 2025.12.17 | ₩1,975 | ₩1,985 | ₩1,970 | ₩1,982 | +0.35% | 4.3천 |
|---|
| 2025.12.16 | ₩1,991 | ₩1,991 | ₩1,966 | ₩1,987 | -0.20% | 2.3천 |
|---|
| 2025.12.15 | ₩1,980 | ₩2,015 | ₩1,948 | ₩1,992 | +0.61% | 4.7천 |
|---|
| 2025.12.12 | ₩1,962 | ₩1,975 | ₩1,955 | ₩1,975 | +0.66% | 3천 |
|---|
| 2025.12.11 | ₩2,000 | ₩2,000 | ₩1,950 | ₩1,962 | -1.90% | 1.4만 |
|---|
| 2025.12.10 | ₩1,969 | ₩1,998 | ₩1,962 | ₩1,987 | +0.91% | 4.2천 |
|---|
| 2025.12.09 | ₩1,994 | ₩2,050 | ₩1,960 | ₩1,969 | -1.25% | 1만 |
|---|
| 2025.12.08 | ₩1,991 | ₩2,055 | ₩1,951 | ₩2,000 | +0.45% | 3.3만 |
|---|
| 2025.12.05 | ₩1,980 | ₩1,991 | ₩1,970 | ₩1,991 | +0.56% | 5.6천 |
|---|
| 2025.12.04 | ₩1,993 | ₩1,993 | ₩1,958 | ₩1,992 | -0.05% | 2.8천 |
|---|
| 2025.12.03 | ₩2,000 | ₩2,000 | ₩1,969 | ₩1,982 | -0.90% | 4.1천 |
|---|
| 2025.12.02 | ₩2,050 | ₩2,050 | ₩1,973 | ₩1,983 | -3.27% | 8.6천 |
|---|
| 2025.12.01 | ₩1,982 | ₩2,060 | ₩1,950 | ₩1,975 | -0.35% | 1.1만 |
|---|
| 2025.11.28 | ₩1,999 | ₩1,999 | ₩1,951 | ₩1,982 | -0.85% | 2.2만 |
|---|
| 2025.11.27 | ₩1,990 | ₩2,040 | ₩1,980 | ₩1,985 | -0.25% | 7.3천 |
|---|
| 2025.11.26 | ₩2,080 | ₩2,080 | ₩1,981 | ₩1,994 | -4.13% | 5.3천 |
|---|
| 2025.11.25 | ₩2,000 | ₩2,065 | ₩1,979 | ₩2,045 | +2.25% | 2.5천 |
|---|
| 2025.11.24 | ₩1,997 | ₩2,055 | ₩1,965 | ₩2,000 | +0.15% | 1.8천 |
|---|
| 2025.11.21 | ₩1,997 | ₩2,050 | ₩1,977 | ₩1,980 | -0.85% | 1.5만 |
|---|
| 2025.11.20 | ₩2,065 | ₩2,065 | ₩1,997 | ₩1,997 | -3.29% | 4.7천 |
|---|
| 2025.11.19 | ₩2,080 | ₩2,080 | ₩1,997 | ₩2,010 | -3.37% | 2.6천 |
|---|
| 2025.11.18 | ₩2,025 | ₩2,030 | ₩2,005 | ₩2,020 | -0.25% | 3.1천 |
|---|
| 2025.11.17 | ₩2,045 | ₩2,075 | ₩2,015 | ₩2,050 | +0.24% | 5.9천 |
|---|
| 2025.11.14 | ₩2,065 | ₩2,065 | ₩2,025 | ₩2,045 | -0.97% | 4.1천 |
|---|
| 2025.11.13 | ₩2,090 | ₩2,090 | ₩2,030 | ₩2,070 | -0.96% | 2.5천 |
|---|
| 2025.11.12 | ₩2,065 | ₩2,065 | ₩2,020 | ₩2,050 | -0.73% | 4.7천 |
|---|
| 2025.11.11 | ₩2,040 | ₩2,075 | ₩2,005 | ₩2,030 | -0.49% | 1.4만 |
|---|
| 2025.11.10 | ₩2,045 | ₩2,045 | ₩2,015 | ₩2,045 | 0.00% | 4.4만 |
|---|
| 2025.11.07 | ₩2,035 | ₩2,060 | ₩2,010 | ₩2,060 | +1.23% | 3천 |
|---|
| 2025.11.06 | ₩2,075 | ₩2,075 | ₩2,010 | ₩2,045 | -1.45% | 3.9천 |
|---|
| 2025.11.05 | ₩2,020 | ₩2,105 | ₩1,970 | ₩2,080 | +2.97% | 3.4만 |
|---|
| 2025.11.04 | ₩2,010 | ₩2,040 | ₩1,999 | ₩2,030 | +1.00% | 2.4만 |
|---|
| 2025.11.03 | ₩2,065 | ₩2,065 | ₩2,000 | ₩2,040 | -1.21% | 2.4만 |
|---|
| 2025.10.31 | ₩2,140 | ₩2,140 | ₩2,040 | ₩2,080 | -2.80% | 9.7천 |
|---|
| 2025.10.30 | ₩2,085 | ₩2,085 | ₩2,040 | ₩2,085 | 0.00% | 2.4만 |
|---|
| 2025.10.29 | ₩2,110 | ₩2,145 | ₩2,065 | ₩2,090 | -0.95% | 5.1천 |
|---|
| 2025.10.28 | ₩2,080 | ₩2,110 | ₩2,060 | ₩2,110 | +1.44% | 1.2만 |
|---|
| 2025.10.27 | ₩2,155 | ₩2,155 | ₩2,075 | ₩2,075 | -3.71% | 2.6만 |
|---|
| 2025.10.24 | ₩2,060 | ₩2,160 | ₩2,045 | ₩2,110 | +2.43% | 1.8만 |
|---|
| 2025.10.23 | ₩2,105 | ₩2,110 | ₩2,090 | ₩2,100 | -0.24% | 2.5천 |
|---|
| 2025.10.22 | ₩2,085 | ₩2,100 | ₩2,065 | ₩2,095 | +0.48% | 7천 |
|---|
| 2025.10.21 | ₩2,085 | ₩2,105 | ₩2,065 | ₩2,090 | +0.24% | 4천 |
|---|
| 2025.10.20 | ₩2,130 | ₩2,135 | ₩2,040 | ₩2,090 | -1.88% | 1.8만 |
|---|
| 2025.10.17 | ₩2,150 | ₩2,150 | ₩2,095 | ₩2,135 | -0.70% | 9.8천 |
|---|
| 2025.10.16 | ₩2,105 | ₩2,150 | ₩2,105 | ₩2,140 | +1.66% | 9.5천 |
|---|
| 2025.10.15 | ₩2,090 | ₩2,105 | ₩2,070 | ₩2,105 | +0.72% | 1만 |
|---|
| 2025.10.14 | ₩2,090 | ₩2,100 | ₩2,065 | ₩2,095 | +0.24% | 9.2천 |
|---|
| 2025.10.13 | ₩2,070 | ₩2,115 | ₩2,070 | ₩2,090 | +0.97% | 1.1만 |
|---|
| 2025.10.10 | ₩2,075 | ₩2,100 | ₩2,075 | ₩2,090 | +0.72% | 1만 |
|---|