시장 데이터를 불러오는 중
전체 종목
에프엔씨엔터 과거 주가
에프엔씨엔터 · 173940.KQ · KOSDAQ
주요 제품·사업: 콘서트, 음반/음원
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
에프엔씨엔터 · 173940.KQ · KOSDAQ
주요 제품·사업: 콘서트, 음반/음원
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,000 | ₩2,000 | ₩1,967 | ₩1,980 | -1.00% | 7.7천 |
| 2026.10.07 | ₩1,990 | ₩1,993 | ₩1,970 | ₩1,990 | 0.00% | 2.5만 |
| 2026.10.06 | ₩1,994 | ₩1,994 | ₩1,974 | ₩1,989 | -0.25% | 1만 |
| 2026.10.02 | ₩2,000 | ₩2,000 | ₩1,979 | ₩1,984 | -0.80% | 9.7천 |
| 2026.10.01 | ₩1,999 | ₩2,005 | ₩1,994 | ₩1,995 | -0.20% | 4.6천 |
| 2026.09.30 | ₩1,979 | ₩1,999 | ₩1,945 | ₩1,999 | +1.01% | 2.1만 |
| 2026.09.29 | ₩2,000 | ₩2,000 | ₩1,977 | ₩1,980 | -1.00% | 1.6만 |
| 2026.09.28 | ₩2,005 | ₩2,030 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,990 |
| ₩2,005 |
| 0.00% |
| 4.1천 |
| 2026.09.23 | ₩2,030 | ₩2,030 | ₩1,987 | ₩2,005 | -1.23% | 2.3만 |
|---|
| 2026.09.22 | ₩2,040 | ₩2,040 | ₩1,998 | ₩2,030 | -0.49% | 1.6만 |
|---|
| 2026.09.21 | ₩2,100 | ₩2,110 | ₩2,010 | ₩2,040 | -2.86% | 3.2만 |
|---|
| 2026.09.18 | ₩2,180 | ₩2,195 | ₩2,095 | ₩2,100 | -3.67% | 7.7천 |
|---|
| 2026.09.17 | ₩2,165 | ₩2,170 | ₩2,125 | ₩2,170 | +0.23% | 8.4천 |
|---|
| 2026.09.16 | ₩2,135 | ₩2,180 | ₩2,120 | ₩2,170 | +1.64% | 7.2천 |
|---|
| 2026.09.15 | ₩2,135 | ₩2,180 | ₩2,090 | ₩2,170 | +1.64% | 7.4천 |
|---|
| 2026.09.14 | ₩2,150 | ₩2,150 | ₩2,060 | ₩2,135 | -0.70% | 8.8천 |
|---|
| 2026.09.11 | ₩2,095 | ₩2,150 | ₩2,065 | ₩2,150 | +2.63% | 4.5천 |
|---|
| 2026.09.10 | ₩2,080 | ₩2,120 | ₩2,015 | ₩2,100 | +0.96% | 1.4만 |
|---|
| 2026.09.09 | ₩2,060 | ₩2,080 | ₩2,015 | ₩2,080 | +0.97% | 1.1만 |
|---|
| 2026.09.08 | ₩2,105 | ₩2,120 | ₩2,055 | ₩2,060 | -2.14% | 8.9천 |
|---|
| 2026.09.07 | ₩2,125 | ₩2,135 | ₩2,075 | ₩2,105 | -0.94% | 9.6천 |
|---|
| 2026.09.04 | ₩2,150 | ₩2,190 | ₩2,100 | ₩2,120 | -1.40% | 9.9천 |
|---|
| 2026.09.03 | ₩2,165 | ₩2,190 | ₩2,120 | ₩2,160 | -0.23% | 1.3만 |
|---|
| 2026.09.02 | ₩2,205 | ₩2,215 | ₩2,120 | ₩2,170 | -1.59% | 1.4만 |
|---|
| 2026.09.01 | ₩2,260 | ₩2,260 | ₩2,205 | ₩2,220 | -1.77% | 6.6천 |
|---|
| 2026.08.31 | ₩2,310 | ₩2,320 | ₩2,230 | ₩2,270 | -1.73% | 9.5천 |
|---|
| 2026.08.28 | ₩2,275 | ₩2,350 | ₩2,215 | ₩2,350 | +3.30% | 8천 |
|---|
| 2026.08.27 | ₩2,190 | ₩2,290 | ₩2,190 | ₩2,275 | +3.88% | 1.5만 |
|---|
| 2026.08.26 | ₩2,200 | ₩2,265 | ₩2,135 | ₩2,265 | +2.95% | 9.7천 |
|---|
| 2026.08.25 | ₩2,235 | ₩2,285 | ₩2,155 | ₩2,200 | -1.57% | 1.4만 |
|---|
| 2026.08.24 | ₩2,290 | ₩2,330 | ₩2,220 | ₩2,250 | -1.75% | 1만 |
|---|
| 2026.08.21 | ₩2,320 | ₩2,340 | ₩2,205 | ₩2,335 | +0.65% | 2.1만 |
|---|
| 2026.08.20 | ₩2,180 | ₩2,390 | ₩2,150 | ₩2,380 | +9.17% | 2.6만 |
|---|
| 2026.08.19 | ₩2,195 | ₩2,225 | ₩2,130 | ₩2,220 | +1.14% | 1.7만 |
|---|
| 2026.08.18 | ₩2,250 | ₩2,255 | ₩2,140 | ₩2,225 | -1.11% | 2.6만 |
|---|
| 2026.08.14 | ₩2,295 | ₩2,350 | ₩2,210 | ₩2,300 | +0.22% | 1.6만 |
|---|
| 2026.08.13 | ₩2,350 | ₩2,350 | ₩2,270 | ₩2,300 | -2.13% | 1.3만 |
|---|
| 2026.08.12 | ₩2,315 | ₩2,400 | ₩2,250 | ₩2,355 | +1.73% | 1.9만 |
|---|
| 2026.08.11 | ₩2,300 | ₩2,400 | ₩2,260 | ₩2,325 | +1.09% | 1.5만 |
|---|
| 2026.08.10 | ₩2,385 | ₩2,435 | ₩2,315 | ₩2,315 | -2.94% | 1.5만 |
|---|
| 2026.08.07 | ₩2,300 | ₩2,435 | ₩2,265 | ₩2,410 | +4.78% | 1.2만 |
|---|
| 2026.08.06 | ₩2,340 | ₩2,375 | ₩2,305 | ₩2,360 | +0.85% | 1.3만 |
|---|
| 2026.08.05 | ₩2,365 | ₩2,395 | ₩2,305 | ₩2,360 | -0.21% | 1.5만 |
|---|
| 2026.08.04 | ₩2,215 | ₩2,390 | ₩2,200 | ₩2,390 | +7.90% | 1.9만 |
|---|
| 2026.08.03 | ₩2,275 | ₩2,275 | ₩2,110 | ₩2,225 | -2.20% | 1.8만 |
|---|
| 2026.07.31 | ₩2,090 | ₩2,275 | ₩2,085 | ₩2,275 | +8.85% | 2.1만 |
|---|
| 2026.07.30 | ₩2,190 | ₩2,190 | ₩2,030 | ₩2,095 | -4.34% | 2.1만 |
|---|
| 2026.07.29 | ₩2,280 | ₩2,285 | ₩2,030 | ₩2,195 | -3.73% | 2.4만 |
|---|
| 2026.07.28 | ₩2,340 | ₩2,340 | ₩2,190 | ₩2,300 | -1.71% | 3.4만 |
|---|
| 2026.07.27 | ₩2,340 | ₩2,395 | ₩2,300 | ₩2,360 | +0.85% | 8.9천 |
|---|
| 2026.07.24 | ₩2,180 | ₩2,350 | ₩2,170 | ₩2,340 | +7.34% | 3.5만 |
|---|
| 2026.07.23 | ₩2,025 | ₩2,200 | ₩2,025 | ₩2,200 | +8.64% | 1.8만 |
|---|
| 2026.07.22 | ₩2,040 | ₩2,080 | ₩1,995 | ₩2,075 | +1.72% | 2.8만 |
|---|
| 2026.07.21 | ₩2,010 | ₩2,100 | ₩1,958 | ₩2,035 | +1.24% | 3.5만 |
|---|
| 2026.07.20 | ₩2,110 | ₩2,110 | ₩1,999 | ₩2,010 | -4.74% | 1.6만 |
|---|
| 2026.07.16 | ₩2,150 | ₩2,150 | ₩2,075 | ₩2,115 | -1.63% | 2.4만 |
|---|
| 2026.07.15 | ₩2,195 | ₩2,285 | ₩2,115 | ₩2,170 | -1.14% | 2.4만 |
|---|
| 2026.07.14 | ₩2,175 | ₩2,195 | ₩2,075 | ₩2,195 | +0.92% | 13.5만 |
|---|
| 2026.07.13 | ₩2,160 | ₩2,195 | ₩2,070 | ₩2,175 | +0.69% | 2.5만 |
|---|
| 2026.07.10 | ₩2,170 | ₩2,280 | ₩2,145 | ₩2,220 | +2.30% | 1.6만 |
|---|
| 2026.07.09 | ₩2,120 | ₩2,240 | ₩2,060 | ₩2,235 | +5.42% | 2.7만 |
|---|
| 2026.07.08 | ₩2,220 | ₩2,240 | ₩2,050 | ₩2,205 | -0.68% | 2만 |
|---|
| 2026.07.07 | ₩2,120 | ₩2,285 | ₩2,065 | ₩2,215 | +4.48% | 2.7만 |
|---|
| 2026.07.06 | ₩2,100 | ₩2,205 | ₩2,060 | ₩2,145 | +2.14% | 1.4만 |
|---|
| 2026.07.03 | ₩2,150 | ₩2,230 | ₩2,040 | ₩2,135 | -0.70% | 1.8만 |
|---|
| 2026.07.02 | ₩2,145 | ₩2,175 | ₩2,075 | ₩2,150 | +0.23% | 2.2만 |
|---|
| 2026.07.01 | ₩2,205 | ₩2,205 | ₩2,120 | ₩2,150 | -2.49% | 3.3만 |
|---|
| 2026.06.30 | ₩2,370 | ₩2,370 | ₩2,190 | ₩2,220 | -6.33% | 2.5만 |
|---|
| 2026.06.29 | ₩2,320 | ₩2,410 | ₩2,160 | ₩2,380 | +2.59% | 3.3만 |
|---|
| 2026.06.26 | ₩2,370 | ₩2,370 | ₩2,130 | ₩2,325 | -1.90% | 2.9만 |
|---|
| 2026.06.25 | ₩2,275 | ₩2,370 | ₩2,150 | ₩2,370 | +4.18% | 3.2만 |
|---|
| 2026.06.24 | ₩2,370 | ₩2,370 | ₩2,185 | ₩2,275 | -4.01% | 2만 |
|---|
| 2026.06.23 | ₩2,550 | ₩2,550 | ₩2,165 | ₩2,340 | -8.24% | 6.9만 |
|---|
| 2026.06.22 | ₩2,800 | ₩2,800 | ₩2,565 | ₩2,565 | -8.39% | 2.1만 |
|---|
| 2026.06.19 | ₩2,880 | ₩2,880 | ₩2,665 | ₩2,825 | -1.91% | 1.7만 |
|---|
| 2026.06.18 | ₩2,950 | ₩3,050 | ₩2,805 | ₩2,885 | -2.20% | 1.1만 |
|---|
| 2026.06.17 | ₩2,860 | ₩2,950 | ₩2,825 | ₩2,895 | +1.22% | 9.5천 |
|---|
| 2026.06.16 | ₩2,950 | ₩2,950 | ₩2,825 | ₩2,885 | -2.20% | 1.3만 |
|---|
| 2026.06.15 | ₩2,975 | ₩2,975 | ₩2,875 | ₩2,955 | -0.67% | 1.4만 |
|---|
| 2026.06.12 | ₩3,070 | ₩3,070 | ₩2,810 | ₩2,975 | -3.09% | 1만 |
|---|
| 2026.06.11 | ₩2,735 | ₩2,990 | ₩2,650 | ₩2,945 | +7.68% | 1.4만 |
|---|
| 2026.06.10 | ₩2,750 | ₩2,780 | ₩2,665 | ₩2,740 | -0.36% | 1 |
|---|
| 2026.06.09 | ₩2,840 | ₩2,840 | ₩2,725 | ₩2,795 | -1.58% | 2.2만 |
|---|
| 2026.06.08 | ₩2,700 | ₩2,940 | ₩2,700 | ₩2,835 | +5.00% | 4.5만 |
|---|
| 2026.06.05 | ₩2,975 | ₩2,975 | ₩2,740 | ₩2,955 | -0.67% | 1.3만 |
|---|
| 2026.06.04 | ₩2,980 | ₩3,015 | ₩2,705 | ₩2,900 | -2.68% | 6만 |
|---|
| 2026.06.02 | ₩2,940 | ₩3,000 | ₩2,200 | ₩2,980 | +1.36% | 10.6만 |
|---|
| 2026.06.01 | ₩3,325 | ₩3,325 | ₩3,080 | ₩3,080 | -7.37% | 2.6만 |
|---|
| 2026.05.29 | ₩3,480 | ₩3,485 | ₩3,205 | ₩3,325 | -4.45% | 3.8만 |
|---|
| 2026.05.28 | ₩3,480 | ₩3,480 | ₩3,295 | ₩3,470 | -0.29% | 1.6만 |
|---|
| 2026.05.27 | ₩3,515 | ₩3,535 | ₩3,320 | ₩3,490 | -0.71% | 2.2만 |
|---|
| 2026.05.26 | ₩3,645 | ₩3,645 | ₩3,315 | ₩3,515 | -3.57% | 3.8만 |
|---|
| 2026.05.22 | ₩3,785 | ₩3,785 | ₩3,410 | ₩3,645 | -3.70% | 6.7만 |
|---|
| 2026.05.21 | ₩3,715 | ₩3,715 | ₩3,545 | ₩3,690 | -0.67% | 3.2만 |
|---|
| 2026.05.20 | ₩3,820 | ₩3,820 | ₩3,480 | ₩3,715 | -2.75% | 4.2만 |
|---|
| 2026.05.19 | ₩3,805 | ₩3,890 | ₩3,540 | ₩3,820 | +0.39% | 2.2만 |
|---|
| 2026.05.18 | ₩3,735 | ₩3,840 | ₩3,505 | ₩3,805 | +1.87% | 1.2만 |
|---|
| 2026.05.15 | ₩3,900 | ₩3,900 | ₩3,515 | ₩3,735 | -4.23% | 4.6만 |
|---|
| 2026.05.14 | ₩3,900 | ₩3,900 | ₩3,730 | ₩3,860 | -1.03% | 9.6천 |
|---|
| 2026.05.13 | ₩3,995 | ₩3,995 | ₩3,800 | ₩3,900 | -2.38% | 9.8천 |
|---|
| 2026.05.12 | ₩4,045 | ₩4,045 | ₩3,770 | ₩4,000 | -1.11% | 1.1만 |
|---|
| 2026.05.11 | ₩3,985 | ₩4,070 | ₩3,550 | ₩4,045 | +1.51% | 5.9만 |
|---|
| 2026.05.08 | ₩4,075 | ₩4,075 | ₩3,910 | ₩3,985 | -2.21% | 8.1천 |
|---|
| 2026.05.07 | ₩3,910 | ₩4,090 | ₩3,865 | ₩4,075 | +4.22% | 7.8천 |
|---|
| 2026.05.06 | ₩4,035 | ₩4,035 | ₩3,845 | ₩3,910 | -3.10% | 1.5만 |
|---|
| 2026.05.04 | ₩4,060 | ₩4,105 | ₩3,995 | ₩4,035 | -0.62% | 8.8천 |
|---|
| 2026.04.30 | ₩3,990 | ₩4,135 | ₩3,920 | ₩4,110 | +3.01% | 1.1만 |
|---|
| 2026.04.29 | ₩3,960 | ₩4,040 | ₩3,850 | ₩4,025 | +1.64% | 1.4만 |
|---|
| 2026.04.28 | ₩4,110 | ₩4,190 | ₩3,960 | ₩3,960 | -3.65% | 3.8만 |
|---|
| 2026.04.27 | ₩4,235 | ₩4,235 | ₩4,050 | ₩4,235 | 0.00% | 1.5만 |
|---|
| 2026.04.24 | ₩4,070 | ₩4,280 | ₩3,970 | ₩4,235 | +4.05% | 1.7만 |
|---|
| 2026.04.23 | ₩4,005 | ₩4,195 | ₩3,950 | ₩4,100 | +2.37% | 2.5만 |
|---|
| 2026.04.22 | ₩4,250 | ₩4,250 | ₩3,990 | ₩4,100 | -3.53% | 4.8만 |
|---|
| 2026.04.21 | ₩4,970 | ₩4,970 | ₩4,100 | ₩4,250 | -14.49% | 29.4만 |
|---|
| 2026.04.20 | ₩4,840 | ₩5,100 | ₩4,840 | ₩5,050 | +4.34% | 6.9만 |
|---|
| 2026.04.17 | ₩4,560 | ₩4,875 | ₩4,380 | ₩4,840 | +6.14% | 3.5만 |
|---|
| 2026.04.16 | ₩4,605 | ₩4,875 | ₩4,410 | ₩4,560 | -0.98% | 4.3만 |
|---|
| 2026.04.15 | ₩4,415 | ₩4,590 | ₩4,245 | ₩4,590 | +3.96% | 3.3만 |
|---|
| 2026.04.14 | ₩4,335 | ₩4,475 | ₩4,300 | ₩4,415 | +1.85% | 3.2만 |
|---|
| 2026.04.13 | ₩4,025 | ₩4,430 | ₩3,960 | ₩4,335 | +7.70% | 9.6만 |
|---|
| 2026.04.10 | ₩3,770 | ₩4,050 | ₩3,755 | ₩4,025 | +6.76% | 3.5만 |
|---|
| 2026.04.09 | ₩3,750 | ₩3,775 | ₩3,705 | ₩3,765 | +0.40% | 1.7만 |
|---|
| 2026.04.08 | ₩3,670 | ₩3,775 | ₩3,670 | ₩3,750 | +2.18% | 9.8천 |
|---|
| 2026.04.07 | ₩3,710 | ₩3,710 | ₩3,605 | ₩3,665 | -1.21% | 4.8천 |
|---|
| 2026.04.06 | ₩3,735 | ₩3,735 | ₩3,670 | ₩3,710 | -0.67% | 316 |
|---|
| 2026.04.03 | ₩3,705 | ₩3,740 | ₩3,600 | ₩3,740 | +0.94% | 1.3만 |
|---|
| 2026.04.02 | ₩3,740 | ₩3,740 | ₩3,640 | ₩3,700 | -1.07% | 9.4천 |
|---|
| 2026.04.01 | ₩3,740 | ₩3,740 | ₩3,685 | ₩3,740 | 0.00% | 972 |
|---|
| 2026.03.31 | ₩3,750 | ₩3,750 | ₩3,650 | ₩3,735 | -0.40% | 4.7천 |
|---|
| 2026.03.30 | ₩3,725 | ₩3,760 | ₩3,615 | ₩3,760 | +0.94% | 2.1천 |
|---|
| 2026.03.27 | ₩3,750 | ₩3,765 | ₩3,635 | ₩3,765 | +0.40% | 6.4천 |
|---|
| 2026.03.26 | ₩3,790 | ₩3,800 | ₩3,700 | ₩3,750 | -1.06% | 1.2천 |
|---|
| 2026.03.25 | ₩3,750 | ₩3,800 | ₩3,685 | ₩3,790 | +1.07% | 5.6천 |
|---|
| 2026.03.24 | ₩3,725 | ₩3,750 | ₩3,690 | ₩3,750 | +0.67% | 770 |
|---|
| 2026.03.23 | ₩3,870 | ₩3,870 | ₩3,560 | ₩3,735 | -3.49% | 1.4만 |
|---|
| 2026.03.20 | ₩3,745 | ₩3,870 | ₩3,700 | ₩3,870 | +3.34% | 1.7만 |
|---|
| 2026.03.19 | ₩3,810 | ₩3,810 | ₩3,605 | ₩3,775 | -0.92% | 1.3만 |
|---|
| 2026.03.18 | ₩3,795 | ₩3,845 | ₩3,755 | ₩3,840 | +1.19% | 9.7천 |
|---|
| 2026.03.17 | ₩3,795 | ₩3,795 | ₩3,720 | ₩3,795 | 0.00% | 1.7천 |
|---|
| 2026.03.16 | ₩3,755 | ₩3,800 | ₩3,670 | ₩3,800 | +1.20% | 1.1만 |
|---|
| 2026.03.13 | ₩3,730 | ₩3,820 | ₩3,725 | ₩3,755 | +0.67% | 13.1만 |
|---|
| 2026.03.12 | ₩3,695 | ₩3,730 | ₩3,635 | ₩3,730 | +0.95% | 1만 |
|---|
| 2026.03.11 | ₩3,745 | ₩3,745 | ₩3,505 | ₩3,725 | -0.53% | 3.1만 |
|---|
| 2026.03.10 | ₩3,520 | ₩3,745 | ₩3,490 | ₩3,745 | +6.39% | 1.4만 |
|---|
| 2026.03.09 | ₩3,590 | ₩3,590 | ₩3,420 | ₩3,550 | -1.11% | 5.7천 |
|---|
| 2026.03.06 | ₩3,475 | ₩3,640 | ₩3,410 | ₩3,605 | +3.74% | 2.7만 |
|---|
| 2026.03.05 | ₩3,450 | ₩3,565 | ₩3,300 | ₩3,475 | +0.72% | 1.6만 |
|---|
| 2026.03.04 | ₩3,440 | ₩3,440 | ₩3,065 | ₩3,305 | -3.92% | 3.2만 |
|---|
| 2026.03.03 | ₩3,555 | ₩3,560 | ₩3,300 | ₩3,440 | -3.23% | 2.4만 |
|---|
| 2026.02.27 | ₩3,550 | ₩3,655 | ₩3,410 | ₩3,555 | +0.14% | 9.7천 |
|---|
| 2026.02.26 | ₩3,350 | ₩3,585 | ₩3,295 | ₩3,550 | +5.97% | 2.9만 |
|---|
| 2026.02.25 | ₩3,465 | ₩3,465 | ₩3,275 | ₩3,380 | -2.45% | 4.7만 |
|---|
| 2026.02.24 | ₩3,540 | ₩3,565 | ₩3,405 | ₩3,465 | -2.12% | 1.2만 |
|---|
| 2026.02.23 | ₩3,550 | ₩3,590 | ₩3,460 | ₩3,545 | -0.14% | 8.2천 |
|---|
| 2026.02.20 | ₩3,685 | ₩3,750 | ₩3,515 | ₩3,550 | -3.66% | 2.6만 |
|---|
| 2026.02.19 | ₩3,700 | ₩3,705 | ₩3,610 | ₩3,690 | -0.27% | 2.1만 |
|---|
| 2026.02.13 | ₩3,700 | ₩3,700 | ₩3,660 | ₩3,700 | 0.00% | 2.4천 |
|---|
| 2026.02.12 | ₩3,700 | ₩3,710 | ₩3,650 | ₩3,700 | 0.00% | 3.2천 |
|---|
| 2026.02.11 | ₩3,720 | ₩3,720 | ₩3,650 | ₩3,700 | -0.54% | 8천 |
|---|
| 2026.02.10 | ₩3,770 | ₩3,770 | ₩3,620 | ₩3,720 | -1.33% | 8.8천 |
|---|
| 2026.02.09 | ₩3,745 | ₩3,770 | ₩3,690 | ₩3,770 | +0.67% | 4.2천 |
|---|
| 2026.02.06 | ₩3,790 | ₩3,845 | ₩3,645 | ₩3,745 | -1.19% | 1.7만 |
|---|
| 2026.02.05 | ₩3,865 | ₩3,865 | ₩3,760 | ₩3,800 | -1.68% | 1만 |
|---|
| 2026.02.04 | ₩3,875 | ₩3,890 | ₩3,775 | ₩3,890 | +0.39% | 1.2만 |
|---|
| 2026.02.03 | ₩3,695 | ₩3,890 | ₩3,625 | ₩3,890 | +5.28% | 1.2만 |
|---|
| 2026.02.02 | ₩3,900 | ₩3,900 | ₩3,640 | ₩3,695 | -5.26% | 4만 |
|---|
| 2026.01.30 | ₩3,820 | ₩3,915 | ₩3,615 | ₩3,915 | +2.49% | 1.6만 |
|---|
| 2026.01.29 | ₩3,850 | ₩3,885 | ₩3,730 | ₩3,820 | -0.78% | 1.6만 |
|---|
| 2026.01.28 | ₩3,925 | ₩3,925 | ₩3,750 | ₩3,850 | -1.91% | 2.6만 |
|---|
| 2026.01.27 | ₩3,940 | ₩3,940 | ₩3,855 | ₩3,925 | -0.38% | 1.6만 |
|---|
| 2026.01.26 | ₩3,950 | ₩3,950 | ₩3,840 | ₩3,940 | -0.25% | 1.6만 |
|---|
| 2026.01.23 | ₩3,990 | ₩4,000 | ₩3,870 | ₩3,950 | -1.00% | 1.1만 |
|---|
| 2026.01.22 | ₩3,985 | ₩3,995 | ₩3,710 | ₩3,995 | +0.25% | 4.2만 |
|---|
| 2026.01.21 | ₩3,975 | ₩3,975 | ₩3,885 | ₩3,905 | -1.76% | 2천 |
|---|
| 2026.01.20 | ₩3,985 | ₩4,015 | ₩3,965 | ₩3,975 | -0.25% | 1.1만 |
|---|
| 2026.01.19 | ₩3,985 | ₩4,000 | ₩3,940 | ₩3,985 | 0.00% | 1.4만 |
|---|
| 2026.01.16 | ₩3,955 | ₩3,960 | ₩3,940 | ₩3,945 | -0.25% | 6.6천 |
|---|
| 2026.01.15 | ₩3,995 | ₩3,995 | ₩3,845 | ₩3,955 | -1.00% | 2.1천 |
|---|
| 2026.01.14 | ₩4,000 | ₩4,000 | ₩3,890 | ₩3,940 | -1.50% | 1.8천 |
|---|
| 2026.01.13 | ₩3,955 | ₩3,955 | ₩3,865 | ₩3,950 | -0.13% | 4.6천 |
|---|
| 2026.01.12 | ₩3,990 | ₩4,020 | ₩3,865 | ₩3,975 | -0.38% | 2.3천 |
|---|
| 2026.01.09 | ₩3,980 | ₩4,025 | ₩3,970 | ₩3,990 | +0.25% | 3.1천 |
|---|
| 2026.01.08 | ₩3,995 | ₩4,045 | ₩3,890 | ₩4,000 | +0.13% | 1.4만 |
|---|
| 2026.01.07 | ₩4,080 | ₩4,100 | ₩3,880 | ₩3,995 | -2.08% | 1.2만 |
|---|
| 2026.01.06 | ₩4,230 | ₩4,230 | ₩3,975 | ₩4,075 | -3.66% | 2만 |
|---|
| 2026.01.05 | ₩4,185 | ₩4,270 | ₩4,180 | ₩4,230 | +1.08% | 1.1만 |
|---|
| 2026.01.02 | ₩4,095 | ₩4,250 | ₩4,080 | ₩4,220 | +3.05% | 5.9천 |
|---|
| 2025.12.30 | ₩4,135 | ₩4,135 | ₩4,020 | ₩4,125 | -0.24% | 8.6천 |
|---|
| 2025.12.29 | ₩4,235 | ₩4,235 | ₩4,030 | ₩4,180 | -1.30% | 1만 |
|---|
| 2025.12.26 | ₩4,230 | ₩4,280 | ₩4,225 | ₩4,235 | +0.12% | 1.4만 |
|---|
| 2025.12.24 | ₩4,090 | ₩4,260 | ₩4,070 | ₩4,230 | +3.42% | 1.1만 |
|---|
| 2025.12.23 | ₩4,125 | ₩4,200 | ₩3,950 | ₩4,110 | -0.36% | 1.2만 |
|---|
| 2025.12.22 | ₩4,020 | ₩4,160 | ₩4,015 | ₩4,125 | +2.61% | 1만 |
|---|
| 2025.12.19 | ₩3,985 | ₩4,075 | ₩3,915 | ₩4,060 | +1.88% | 1.2만 |
|---|
| 2025.12.18 | ₩3,935 | ₩4,020 | ₩3,855 | ₩4,020 | +2.16% | 1만 |
|---|
| 2025.12.17 | ₩3,845 | ₩3,995 | ₩3,720 | ₩3,935 | +2.34% | 2.3만 |
|---|
| 2025.12.16 | ₩3,780 | ₩3,845 | ₩3,520 | ₩3,845 | +1.72% | 3.2만 |
|---|
| 2025.12.15 | ₩3,730 | ₩3,750 | ₩3,625 | ₩3,750 | +0.54% | 2.7천 |
|---|
| 2025.12.12 | ₩3,665 | ₩3,730 | ₩3,630 | ₩3,730 | +1.77% | 7천 |
|---|
| 2025.12.11 | ₩3,705 | ₩3,750 | ₩3,605 | ₩3,695 | -0.27% | 5천 |
|---|
| 2025.12.10 | ₩3,685 | ₩3,755 | ₩3,685 | ₩3,725 | +1.09% | 6.4천 |
|---|
| 2025.12.09 | ₩3,665 | ₩3,740 | ₩3,665 | ₩3,725 | +1.64% | 4.5천 |
|---|
| 2025.12.08 | ₩3,705 | ₩3,705 | ₩3,630 | ₩3,700 | -0.13% | 3.1천 |
|---|
| 2025.12.05 | ₩3,670 | ₩3,705 | ₩3,590 | ₩3,705 | +0.95% | 6.6천 |
|---|
| 2025.12.04 | ₩3,670 | ₩3,750 | ₩3,600 | ₩3,705 | +0.95% | 6.6천 |
|---|
| 2025.12.03 | ₩3,690 | ₩3,765 | ₩3,575 | ₩3,710 | +0.54% | 2.1만 |
|---|
| 2025.12.02 | ₩3,610 | ₩3,750 | ₩3,500 | ₩3,700 | +2.49% | 1.2만 |
|---|
| 2025.12.01 | ₩3,730 | ₩3,730 | ₩3,545 | ₩3,610 | -3.22% | 1.6만 |
|---|
| 2025.11.28 | ₩3,420 | ₩3,730 | ₩3,420 | ₩3,720 | +8.77% | 3.9만 |
|---|
| 2025.11.27 | ₩3,250 | ₩3,480 | ₩3,245 | ₩3,460 | +6.46% | 2.6만 |
|---|
| 2025.11.26 | ₩3,235 | ₩3,280 | ₩3,210 | ₩3,280 | +1.39% | 2.8천 |
|---|
| 2025.11.25 | ₩3,260 | ₩3,270 | ₩3,195 | ₩3,250 | -0.31% | 3.6천 |
|---|
| 2025.11.24 | ₩3,280 | ₩3,305 | ₩3,240 | ₩3,260 | -0.61% | 3.6천 |
|---|
| 2025.11.21 | ₩3,280 | ₩3,305 | ₩3,240 | ₩3,295 | +0.46% | 4.6천 |
|---|
| 2025.11.20 | ₩3,270 | ₩3,305 | ₩3,230 | ₩3,300 | +0.92% | 7.6천 |
|---|
| 2025.11.19 | ₩3,285 | ₩3,295 | ₩3,235 | ₩3,275 | -0.30% | 2.3천 |
|---|
| 2025.11.18 | ₩3,260 | ₩3,300 | ₩3,250 | ₩3,300 | +1.23% | 3.7천 |
|---|
| 2025.11.17 | ₩3,255 | ₩3,290 | ₩3,200 | ₩3,290 | +1.08% | 1.1만 |
|---|
| 2025.11.14 | ₩3,265 | ₩3,350 | ₩3,205 | ₩3,275 | +0.31% | 9.5천 |
|---|
| 2025.11.13 | ₩3,190 | ₩3,830 | ₩3,190 | ₩3,300 | +3.45% | 43.8만 |
|---|
| 2025.11.12 | ₩3,135 | ₩3,190 | ₩3,115 | ₩3,190 | +1.75% | 5.3천 |
|---|
| 2025.11.11 | ₩3,125 | ₩3,155 | ₩3,085 | ₩3,155 | +0.96% | 6.7천 |
|---|
| 2025.11.10 | ₩3,145 | ₩3,150 | ₩3,075 | ₩3,145 | 0.00% | 2.2만 |
|---|
| 2025.11.07 | ₩3,175 | ₩3,175 | ₩3,135 | ₩3,145 | -0.94% | 214 |
|---|
| 2025.11.06 | ₩3,170 | ₩3,180 | ₩3,075 | ₩3,175 | +0.16% | 6.4천 |
|---|
| 2025.11.05 | ₩3,260 | ₩3,260 | ₩3,125 | ₩3,170 | -2.76% | 3.8천 |
|---|
| 2025.11.04 | ₩3,140 | ₩3,295 | ₩3,050 | ₩3,270 | +4.14% | 6.4천 |
|---|
| 2025.11.03 | ₩3,125 | ₩3,145 | ₩3,045 | ₩3,140 | +0.48% | 8.7천 |
|---|
| 2025.10.31 | ₩3,125 | ₩3,130 | ₩3,000 | ₩3,125 | 0.00% | 7.7천 |
|---|
| 2025.10.30 | ₩3,120 | ₩3,125 | ₩2,960 | ₩3,125 | +0.16% | 1.3만 |
|---|
| 2025.10.29 | ₩3,090 | ₩3,125 | ₩2,955 | ₩3,120 | +0.97% | 1.1만 |
|---|
| 2025.10.28 | ₩3,140 | ₩3,170 | ₩3,005 | ₩3,085 | -1.75% | 9천 |
|---|
| 2025.10.27 | ₩3,200 | ₩3,205 | ₩3,110 | ₩3,165 | -1.09% | 5.2천 |
|---|
| 2025.10.24 | ₩3,115 | ₩3,280 | ₩3,070 | ₩3,200 | +2.73% | 2.3만 |
|---|
| 2025.10.23 | ₩2,915 | ₩3,200 | ₩2,915 | ₩3,115 | +6.86% | 1.8만 |
|---|
| 2025.10.22 | ₩2,900 | ₩2,915 | ₩2,870 | ₩2,915 | +0.52% | 5천 |
|---|
| 2025.10.21 | ₩2,980 | ₩2,980 | ₩2,805 | ₩2,900 | -2.68% | 1.9만 |
|---|
| 2025.10.20 | ₩3,025 | ₩3,060 | ₩2,945 | ₩2,980 | -1.49% | 8.8천 |
|---|
| 2025.10.17 | ₩3,015 | ₩3,090 | ₩2,975 | ₩3,025 | +0.33% | 5.8천 |
|---|
| 2025.10.16 | ₩3,065 | ₩3,095 | ₩2,945 | ₩3,015 | -1.63% | 1.9만 |
|---|
| 2025.10.15 | ₩3,105 | ₩3,105 | ₩3,045 | ₩3,060 | -1.45% | 1.6천 |
|---|
| 2025.10.14 | ₩3,130 | ₩3,130 | ₩3,040 | ₩3,050 | -2.56% | 5.6천 |
|---|
| 2025.10.13 | ₩3,130 | ₩3,175 | ₩3,100 | ₩3,130 | 0.00% | 1.8천 |
|---|
| 2025.10.10 | ₩3,200 | ₩3,200 | ₩3,095 | ₩3,130 | -2.19% | 5.3천 |
|---|