시장 데이터를 불러오는 중
전체 종목
디지캡 과거 주가
197140.KQ · KOSDAQ
주요 제품·사업: 보호솔루션, 방송서비스솔루션 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
197140.KQ · KOSDAQ
주요 제품·사업: 보호솔루션, 방송서비스솔루션 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,300 | ₩2,350 | ₩2,300 | ₩2,350 | +2.17% | 1.4만 |
| 2026.10.07 | ₩2,380 | ₩2,380 | ₩2,320 | ₩2,370 | -0.42% | 1.3만 |
| 2026.10.06 | ₩2,300 | ₩2,380 | ₩2,300 | ₩2,330 | +1.30% | 2만 |
| 2026.10.02 | ₩2,340 | ₩2,350 | ₩2,280 | ₩2,300 | -1.71% | 1.4만 |
| 2026.10.01 | ₩2,345 | ₩2,390 | ₩2,290 | ₩2,340 | -0.21% | 1.8만 |
| 2026.09.30 | ₩2,375 | ₩2,390 | ₩2,310 | ₩2,360 | -0.63% | 1.3만 |
| 2026.09.29 | ₩2,400 | ₩2,400 | ₩2,355 | ₩2,360 | -1.67% | 1.2만 |
| 2026.09.28 | ₩2,405 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,345 |
| ₩2,400 |
| -0.21% |
| 1.3만 |
| 2026.09.23 | ₩2,400 | ₩2,415 | ₩2,345 | ₩2,390 | -0.42% | 1.2만 |
|---|
| 2026.09.22 | ₩2,395 | ₩2,430 | ₩2,385 | ₩2,400 | +0.21% | 2만 |
|---|
| 2026.09.21 | ₩2,480 | ₩2,480 | ₩2,410 | ₩2,430 | -2.02% | 1.4만 |
|---|
| 2026.09.18 | ₩2,320 | ₩2,455 | ₩2,320 | ₩2,445 | +5.39% | 1.2만 |
|---|
| 2026.09.17 | ₩2,460 | ₩2,480 | ₩2,335 | ₩2,335 | -5.08% | 1.4만 |
|---|
| 2026.09.16 | ₩2,440 | ₩2,450 | ₩2,345 | ₩2,440 | 0.00% | 1.4만 |
|---|
| 2026.09.15 | ₩2,455 | ₩2,455 | ₩2,315 | ₩2,440 | -0.61% | 1.9만 |
|---|
| 2026.09.14 | ₩2,375 | ₩2,460 | ₩2,320 | ₩2,440 | +2.74% | 1.5만 |
|---|
| 2026.09.11 | ₩2,335 | ₩2,400 | ₩2,325 | ₩2,375 | +1.71% | 1.2만 |
|---|
| 2026.09.10 | ₩2,395 | ₩2,420 | ₩2,330 | ₩2,330 | -2.71% | 1.1만 |
|---|
| 2026.09.09 | ₩2,415 | ₩2,450 | ₩2,320 | ₩2,400 | -0.62% | 1.4만 |
|---|
| 2026.09.08 | ₩2,415 | ₩2,420 | ₩2,390 | ₩2,410 | -0.21% | 4.7만 |
|---|
| 2026.09.07 | ₩2,455 | ₩2,455 | ₩2,415 | ₩2,420 | -1.43% | 1.2만 |
|---|
| 2026.09.04 | ₩2,370 | ₩2,455 | ₩2,330 | ₩2,450 | +3.38% | 1.2만 |
|---|
| 2026.09.03 | ₩2,425 | ₩2,445 | ₩2,305 | ₩2,380 | -1.86% | 1.2만 |
|---|
| 2026.09.02 | ₩2,420 | ₩2,435 | ₩2,345 | ₩2,420 | 0.00% | 1.4만 |
|---|
| 2026.09.01 | ₩2,340 | ₩2,420 | ₩2,330 | ₩2,420 | +3.42% | 1.5만 |
|---|
| 2026.08.31 | ₩2,395 | ₩2,415 | ₩2,295 | ₩2,365 | -1.25% | 2만 |
|---|
| 2026.08.28 | ₩2,385 | ₩2,395 | ₩2,310 | ₩2,390 | +0.21% | 1.2만 |
|---|
| 2026.08.27 | ₩2,350 | ₩2,395 | ₩2,300 | ₩2,380 | +1.28% | 1.3만 |
|---|
| 2026.08.26 | ₩2,315 | ₩2,350 | ₩2,305 | ₩2,345 | +1.30% | 1.1만 |
|---|
| 2026.08.25 | ₩2,295 | ₩2,335 | ₩2,160 | ₩2,330 | +1.53% | 2만 |
|---|
| 2026.08.24 | ₩2,310 | ₩2,320 | ₩2,235 | ₩2,295 | -0.65% | 1.3만 |
|---|
| 2026.08.21 | ₩2,285 | ₩2,300 | ₩2,240 | ₩2,295 | +0.44% | 1.4만 |
|---|
| 2026.08.20 | ₩2,305 | ₩2,305 | ₩2,245 | ₩2,300 | -0.22% | 1.2만 |
|---|
| 2026.08.19 | ₩2,310 | ₩2,310 | ₩2,265 | ₩2,290 | -0.87% | 1.4만 |
|---|
| 2026.08.18 | ₩2,160 | ₩2,295 | ₩2,160 | ₩2,295 | +6.25% | 2.2만 |
|---|
| 2026.08.14 | ₩2,140 | ₩2,200 | ₩2,080 | ₩2,200 | +2.80% | 1.3만 |
|---|
| 2026.08.13 | ₩2,095 | ₩2,140 | ₩2,055 | ₩2,140 | +2.15% | 1.1만 |
|---|
| 2026.08.12 | ₩2,085 | ₩2,095 | ₩2,080 | ₩2,095 | +0.48% | 8.1천 |
|---|
| 2026.08.11 | ₩2,085 | ₩2,090 | ₩2,075 | ₩2,085 | 0.00% | 7.6천 |
|---|
| 2026.08.10 | ₩2,090 | ₩2,100 | ₩1,965 | ₩2,095 | +0.24% | 1.2만 |
|---|
| 2026.08.07 | ₩2,085 | ₩2,090 | ₩2,070 | ₩2,090 | +0.24% | 1.2만 |
|---|
| 2026.08.06 | ₩2,080 | ₩2,085 | ₩2,045 | ₩2,085 | +0.24% | 1만 |
|---|
| 2026.08.05 | ₩2,085 | ₩2,085 | ₩2,045 | ₩2,080 | -0.24% | 1.7만 |
|---|
| 2026.08.04 | ₩2,035 | ₩2,080 | ₩2,035 | ₩2,080 | +2.21% | 1.1만 |
|---|
| 2026.08.03 | ₩2,050 | ₩2,075 | ₩2,000 | ₩2,035 | -0.73% | 1.2만 |
|---|
| 2026.07.31 | ₩2,005 | ₩2,045 | ₩1,968 | ₩2,045 | +2.00% | 1.3만 |
|---|
| 2026.07.30 | ₩2,015 | ₩2,015 | ₩1,984 | ₩2,005 | -0.50% | 1.4만 |
|---|
| 2026.07.29 | ₩2,030 | ₩2,030 | ₩1,951 | ₩2,015 | -0.74% | 2만 |
|---|
| 2026.07.28 | ₩2,090 | ₩2,090 | ₩2,005 | ₩2,025 | -3.11% | 2.7만 |
|---|
| 2026.07.27 | ₩2,100 | ₩2,100 | ₩2,055 | ₩2,090 | -0.48% | 1.6만 |
|---|
| 2026.07.24 | ₩2,120 | ₩2,120 | ₩2,065 | ₩2,100 | -0.94% | 1.7만 |
|---|
| 2026.07.23 | ₩2,120 | ₩2,135 | ₩2,050 | ₩2,120 | 0.00% | 1.3만 |
|---|
| 2026.07.22 | ₩2,100 | ₩2,120 | ₩2,060 | ₩2,120 | +0.95% | 1.2만 |
|---|
| 2026.07.21 | ₩2,105 | ₩2,110 | ₩2,070 | ₩2,100 | -0.24% | 1.3만 |
|---|
| 2026.07.20 | ₩2,125 | ₩2,125 | ₩2,080 | ₩2,105 | -0.94% | 1.4만 |
|---|
| 2026.07.16 | ₩2,125 | ₩2,125 | ₩2,080 | ₩2,125 | 0.00% | 1.8만 |
|---|
| 2026.07.15 | ₩2,145 | ₩2,170 | ₩2,115 | ₩2,125 | -0.93% | 1.9만 |
|---|
| 2026.07.14 | ₩2,050 | ₩2,140 | ₩2,050 | ₩2,140 | +4.39% | 7.7만 |
|---|
| 2026.07.13 | ₩2,150 | ₩2,170 | ₩2,090 | ₩2,135 | -0.70% | 1.5만 |
|---|
| 2026.07.10 | ₩2,055 | ₩2,150 | ₩2,055 | ₩2,145 | +4.38% | 2.4만 |
|---|
| 2026.07.09 | ₩2,095 | ₩2,130 | ₩2,065 | ₩2,110 | +0.72% | 2.6만 |
|---|
| 2026.07.08 | ₩2,150 | ₩2,150 | ₩2,055 | ₩2,115 | -1.63% | 2.1만 |
|---|
| 2026.07.07 | ₩2,155 | ₩2,160 | ₩2,060 | ₩2,150 | -0.23% | 2.3만 |
|---|
| 2026.07.06 | ₩2,150 | ₩2,165 | ₩2,115 | ₩2,155 | +0.23% | 3.1만 |
|---|
| 2026.07.03 | ₩2,200 | ₩2,200 | ₩2,090 | ₩2,150 | -2.27% | 3.2만 |
|---|
| 2026.07.02 | ₩2,160 | ₩2,165 | ₩2,070 | ₩2,135 | -1.16% | 5만 |
|---|
| 2026.07.01 | ₩2,105 | ₩2,175 | ₩2,095 | ₩2,160 | +2.61% | 3.8만 |
|---|
| 2026.06.30 | ₩2,105 | ₩2,110 | ₩2,055 | ₩2,100 | -0.24% | 2.4만 |
|---|
| 2026.06.29 | ₩2,020 | ₩2,140 | ₩2,020 | ₩2,105 | +4.21% | 2.2만 |
|---|
| 2026.06.26 | ₩2,150 | ₩2,150 | ₩2,000 | ₩2,020 | -6.05% | 2.1만 |
|---|
| 2026.06.25 | ₩2,105 | ₩2,180 | ₩2,015 | ₩2,060 | -2.14% | 2.5만 |
|---|
| 2026.06.24 | ₩2,090 | ₩2,100 | ₩2,015 | ₩2,100 | +0.48% | 1.6만 |
|---|
| 2026.06.23 | ₩2,190 | ₩2,190 | ₩1,974 | ₩2,090 | -4.57% | 4만 |
|---|
| 2026.06.22 | ₩2,160 | ₩2,160 | ₩2,070 | ₩2,145 | -0.69% | 2.3만 |
|---|
| 2026.06.19 | ₩2,165 | ₩2,190 | ₩2,100 | ₩2,160 | -0.23% | 2.6만 |
|---|
| 2026.06.18 | ₩2,165 | ₩2,235 | ₩1,993 | ₩2,165 | 0.00% | 3.6만 |
|---|
| 2026.06.17 | ₩2,080 | ₩2,245 | ₩2,060 | ₩2,185 | +5.05% | 7.4만 |
|---|
| 2026.06.16 | ₩1,919 | ₩2,120 | ₩1,862 | ₩2,090 | +8.91% | 8.4만 |
|---|
| 2026.06.15 | ₩1,868 | ₩1,990 | ₩1,809 | ₩1,947 | +4.23% | 11.9만 |
|---|
| 2026.06.12 | ₩1,892 | ₩1,892 | ₩1,797 | ₩1,823 | -3.65% | 4만 |
|---|
| 2026.06.11 | ₩1,760 | ₩1,900 | ₩1,642 | ₩1,892 | +7.50% | 33.9만 |
|---|
| 2026.06.10 | ₩1,634 | ₩1,634 | ₩1,553 | ₩1,600 | -2.08% | 1.1만 |
|---|
| 2026.06.09 | ₩1,732 | ₩1,732 | ₩1,579 | ₩1,644 | -5.08% | 2만 |
|---|
| 2026.06.08 | ₩1,689 | ₩1,690 | ₩1,555 | ₩1,689 | 0.00% | 2만 |
|---|
| 2026.06.05 | ₩1,649 | ₩1,690 | ₩1,600 | ₩1,690 | +2.49% | 2.3천 |
|---|
| 2026.06.04 | ₩1,653 | ₩1,660 | ₩1,607 | ₩1,649 | -0.24% | 3.8천 |
|---|
| 2026.06.02 | ₩1,714 | ₩1,714 | ₩1,577 | ₩1,667 | -2.74% | 4.9만 |
|---|
| 2026.06.01 | ₩1,774 | ₩1,774 | ₩1,717 | ₩1,728 | -2.59% | 1만 |
|---|
| 2026.05.29 | ₩1,805 | ₩1,805 | ₩1,700 | ₩1,775 | -1.66% | 3만 |
|---|
| 2026.05.28 | ₩1,802 | ₩1,905 | ₩1,781 | ₩1,805 | +0.17% | 6.6천 |
|---|
| 2026.05.27 | ₩1,886 | ₩1,897 | ₩1,801 | ₩1,802 | -4.45% | 3.1만 |
|---|
| 2026.05.26 | ₩1,910 | ₩1,993 | ₩1,890 | ₩1,900 | -0.52% | 1.9만 |
|---|
| 2026.05.22 | ₩1,910 | ₩1,910 | ₩1,871 | ₩1,900 | -0.52% | 6.6천 |
|---|
| 2026.05.21 | ₩1,994 | ₩1,994 | ₩1,851 | ₩1,869 | -6.27% | 3.6만 |
|---|
| 2026.05.20 | ₩1,806 | ₩2,080 | ₩1,806 | ₩1,995 | +10.47% | 10.5만 |
|---|
| 2026.05.19 | ₩1,835 | ₩1,847 | ₩1,793 | ₩1,806 | -1.58% | 1.7만 |
|---|
| 2026.05.18 | ₩1,906 | ₩1,906 | ₩1,725 | ₩1,850 | -2.94% | 2.3만 |
|---|
| 2026.05.15 | ₩1,902 | ₩1,907 | ₩1,883 | ₩1,906 | +0.21% | 1.1만 |
|---|
| 2026.05.14 | ₩1,892 | ₩1,915 | ₩1,880 | ₩1,882 | -0.53% | 3.5천 |
|---|
| 2026.05.13 | ₩1,893 | ₩1,950 | ₩1,889 | ₩1,892 | -0.05% | 8천 |
|---|
| 2026.05.12 | ₩1,958 | ₩1,959 | ₩1,883 | ₩1,910 | -2.45% | 6.5천 |
|---|
| 2026.05.11 | ₩1,957 | ₩1,989 | ₩1,930 | ₩1,960 | +0.15% | 1.3만 |
|---|
| 2026.05.08 | ₩1,952 | ₩1,989 | ₩1,927 | ₩1,989 | +1.90% | 5.4천 |
|---|
| 2026.05.07 | ₩1,995 | ₩2,095 | ₩1,950 | ₩1,952 | -2.16% | 1.9만 |
|---|
| 2026.05.06 | ₩2,025 | ₩2,025 | ₩1,983 | ₩1,993 | -1.58% | 1.3만 |
|---|
| 2026.05.04 | ₩2,035 | ₩2,045 | ₩2,000 | ₩2,040 | +0.25% | 5.3천 |
|---|
| 2026.04.30 | ₩2,105 | ₩2,105 | ₩2,005 | ₩2,035 | -3.33% | 7천 |
|---|
| 2026.04.29 | ₩2,065 | ₩2,165 | ₩2,005 | ₩2,030 | -1.69% | 1.3만 |
|---|
| 2026.04.28 | ₩2,090 | ₩2,095 | ₩2,045 | ₩2,070 | -0.96% | 1.1만 |
|---|
| 2026.04.27 | ₩2,150 | ₩2,150 | ₩2,085 | ₩2,090 | -2.79% | 2.1만 |
|---|
| 2026.04.24 | ₩2,105 | ₩2,160 | ₩2,045 | ₩2,160 | +2.61% | 1.2만 |
|---|
| 2026.04.23 | ₩2,080 | ₩2,135 | ₩2,050 | ₩2,105 | +1.20% | 2.2만 |
|---|
| 2026.04.22 | ₩2,155 | ₩2,155 | ₩2,070 | ₩2,075 | -3.71% | 2.2만 |
|---|
| 2026.04.21 | ₩2,220 | ₩2,240 | ₩2,125 | ₩2,175 | -2.03% | 2.5만 |
|---|
| 2026.04.20 | ₩2,190 | ₩2,290 | ₩2,160 | ₩2,240 | +2.28% | 4.2만 |
|---|
| 2026.04.17 | ₩2,265 | ₩2,265 | ₩2,120 | ₩2,185 | -3.53% | 3.9만 |
|---|
| 2026.04.16 | ₩2,390 | ₩2,410 | ₩2,200 | ₩2,265 | -5.23% | 24.5만 |
|---|
| 2026.04.15 | ₩1,944 | ₩2,325 | ₩1,944 | ₩2,325 | +19.60% | 25만 |
|---|
| 2026.04.14 | ₩1,943 | ₩1,970 | ₩1,940 | ₩1,944 | +0.05% | 1만 |
|---|
| 2026.04.13 | ₩1,940 | ₩1,975 | ₩1,940 | ₩1,943 | +0.15% | 4.3천 |
|---|
| 2026.04.10 | ₩1,895 | ₩1,940 | ₩1,875 | ₩1,940 | +2.37% | 2.5만 |
|---|
| 2026.04.09 | ₩1,905 | ₩1,925 | ₩1,881 | ₩1,895 | -0.52% | 2천 |
|---|
| 2026.04.08 | ₩1,880 | ₩1,924 | ₩1,880 | ₩1,895 | +0.80% | 2.9천 |
|---|
| 2026.04.07 | ₩1,924 | ₩1,987 | ₩1,850 | ₩1,888 | -1.87% | 5.9천 |
|---|
| 2026.04.06 | ₩1,899 | ₩1,927 | ₩1,899 | ₩1,924 | +1.32% | 6.9천 |
|---|
| 2026.04.03 | ₩1,857 | ₩2,025 | ₩1,857 | ₩1,899 | +2.26% | 1만 |
|---|
| 2026.04.02 | ₩1,955 | ₩1,960 | ₩1,850 | ₩1,857 | -5.01% | 1.6만 |
|---|
| 2026.04.01 | ₩1,897 | ₩1,955 | ₩1,884 | ₩1,955 | +3.06% | 2.7만 |
|---|
| 2026.03.31 | ₩1,937 | ₩1,945 | ₩1,888 | ₩1,888 | -2.53% | 4만 |
|---|
| 2026.03.30 | ₩1,984 | ₩1,984 | ₩1,885 | ₩1,942 | -2.12% | 1.1만 |
|---|
| 2026.03.27 | ₩2,010 | ₩2,010 | ₩1,970 | ₩2,000 | -0.50% | 3.6천 |
|---|
| 2026.03.26 | ₩2,005 | ₩2,020 | ₩1,984 | ₩2,010 | +0.25% | 5.6천 |
|---|
| 2026.03.25 | ₩1,996 | ₩2,030 | ₩1,989 | ₩1,999 | +0.15% | 3.9천 |
|---|
| 2026.03.24 | ₩1,991 | ₩1,999 | ₩1,991 | ₩1,998 | +0.35% | 4.6천 |
|---|
| 2026.03.23 | ₩2,020 | ₩2,020 | ₩1,982 | ₩1,999 | -1.04% | 4.9천 |
|---|
| 2026.03.20 | ₩2,030 | ₩2,030 | ₩2,000 | ₩2,020 | -0.49% | 564 |
|---|
| 2026.03.19 | ₩2,010 | ₩2,120 | ₩1,990 | ₩2,030 | +1.00% | 4.7천 |
|---|
| 2026.03.18 | ₩2,010 | ₩2,040 | ₩1,993 | ₩2,010 | 0.00% | 6천 |
|---|
| 2026.03.17 | ₩1,994 | ₩2,065 | ₩1,977 | ₩2,010 | +0.80% | 5.7천 |
|---|
| 2026.03.16 | ₩2,170 | ₩2,170 | ₩1,973 | ₩1,984 | -8.57% | 2.3천 |
|---|
| 2026.03.13 | ₩1,986 | ₩2,005 | ₩1,946 | ₩1,998 | +0.60% | 1.2만 |
|---|
| 2026.03.12 | ₩2,025 | ₩2,045 | ₩2,000 | ₩2,005 | -0.99% | 5.2천 |
|---|
| 2026.03.11 | ₩1,997 | ₩2,010 | ₩1,977 | ₩2,000 | +0.15% | 8.1천 |
|---|
| 2026.03.10 | ₩2,025 | ₩2,025 | ₩1,976 | ₩1,997 | -1.38% | 7.3천 |
|---|
| 2026.03.09 | ₩2,075 | ₩2,085 | ₩1,930 | ₩2,025 | -2.41% | 1.9만 |
|---|
| 2026.03.06 | ₩2,080 | ₩2,090 | ₩1,992 | ₩2,075 | -0.24% | 2.2만 |
|---|
| 2026.03.05 | ₩2,075 | ₩2,100 | ₩1,928 | ₩2,095 | +0.96% | 3.7만 |
|---|
| 2026.03.04 | ₩2,170 | ₩2,175 | ₩1,994 | ₩2,075 | -4.38% | 1.9만 |
|---|
| 2026.03.03 | ₩2,170 | ₩2,200 | ₩2,150 | ₩2,170 | 0.00% | 9.3천 |
|---|
| 2026.02.27 | ₩2,175 | ₩2,220 | ₩2,140 | ₩2,170 | -0.23% | 9천 |
|---|
| 2026.02.26 | ₩2,175 | ₩2,175 | ₩2,140 | ₩2,170 | -0.23% | 9.3천 |
|---|
| 2026.02.25 | ₩2,170 | ₩2,185 | ₩2,160 | ₩2,180 | +0.46% | 5.4천 |
|---|
| 2026.02.24 | ₩2,140 | ₩2,175 | ₩2,140 | ₩2,160 | +0.93% | 7.3천 |
|---|
| 2026.02.23 | ₩2,175 | ₩2,185 | ₩2,120 | ₩2,150 | -1.15% | 6.2천 |
|---|
| 2026.02.20 | ₩2,185 | ₩2,185 | ₩2,120 | ₩2,175 | -0.46% | 1.6만 |
|---|
| 2026.02.19 | ₩2,190 | ₩2,190 | ₩2,130 | ₩2,185 | -0.23% | 2.9만 |
|---|
| 2026.02.13 | ₩2,210 | ₩2,225 | ₩2,150 | ₩2,195 | -0.68% | 9.2천 |
|---|
| 2026.02.12 | ₩2,190 | ₩2,215 | ₩2,140 | ₩2,210 | +0.91% | 8.1천 |
|---|
| 2026.02.11 | ₩2,175 | ₩2,190 | ₩2,160 | ₩2,190 | +0.69% | 8.8천 |
|---|
| 2026.02.10 | ₩2,190 | ₩2,190 | ₩2,145 | ₩2,175 | -0.68% | 2.5만 |
|---|
| 2026.02.09 | ₩2,180 | ₩2,200 | ₩2,160 | ₩2,170 | -0.46% | 1.6만 |
|---|
| 2026.02.06 | ₩2,155 | ₩2,200 | ₩2,155 | ₩2,180 | +1.16% | 1.4만 |
|---|
| 2026.02.05 | ₩2,195 | ₩2,210 | ₩2,165 | ₩2,170 | -1.14% | 1.8만 |
|---|
| 2026.02.04 | ₩2,240 | ₩2,250 | ₩2,185 | ₩2,210 | -1.34% | 1만 |
|---|
| 2026.02.03 | ₩2,220 | ₩2,240 | ₩2,190 | ₩2,225 | +0.23% | 6.5천 |
|---|
| 2026.02.02 | ₩2,185 | ₩2,275 | ₩2,120 | ₩2,220 | +1.60% | 2.5만 |
|---|
| 2026.01.30 | ₩2,195 | ₩2,220 | ₩2,180 | ₩2,210 | +0.68% | 1.1만 |
|---|
| 2026.01.29 | ₩2,240 | ₩2,240 | ₩2,150 | ₩2,205 | -1.56% | 2만 |
|---|
| 2026.01.28 | ₩2,190 | ₩2,250 | ₩2,180 | ₩2,240 | +2.28% | 1.2만 |
|---|
| 2026.01.27 | ₩2,190 | ₩2,245 | ₩2,180 | ₩2,230 | +1.83% | 1.4만 |
|---|
| 2026.01.26 | ₩2,220 | ₩2,265 | ₩2,185 | ₩2,190 | -1.35% | 1.6만 |
|---|
| 2026.01.23 | ₩2,160 | ₩2,220 | ₩2,150 | ₩2,210 | +2.31% | 8.3천 |
|---|
| 2026.01.22 | ₩2,205 | ₩2,205 | ₩2,105 | ₩2,170 | -1.59% | 1.3만 |
|---|
| 2026.01.21 | ₩2,285 | ₩2,285 | ₩2,180 | ₩2,205 | -3.50% | 8.1천 |
|---|
| 2026.01.20 | ₩2,260 | ₩2,330 | ₩2,160 | ₩2,270 | +0.44% | 4.3만 |
|---|
| 2026.01.19 | ₩2,400 | ₩2,405 | ₩2,260 | ₩2,260 | -5.83% | 1.3만 |
|---|
| 2026.01.16 | ₩2,390 | ₩2,500 | ₩2,390 | ₩2,405 | +0.63% | 1.7만 |
|---|
| 2026.01.15 | ₩2,415 | ₩2,415 | ₩2,355 | ₩2,390 | -1.04% | 8.6천 |
|---|
| 2026.01.14 | ₩2,420 | ₩2,420 | ₩2,360 | ₩2,420 | 0.00% | 2.8천 |
|---|
| 2026.01.13 | ₩2,385 | ₩2,440 | ₩2,385 | ₩2,420 | +1.47% | 1.2만 |
|---|
| 2026.01.12 | ₩2,405 | ₩2,440 | ₩2,355 | ₩2,405 | 0.00% | 9.1천 |
|---|
| 2026.01.09 | ₩2,445 | ₩2,445 | ₩2,390 | ₩2,405 | -1.64% | 1.2만 |
|---|
| 2026.01.08 | ₩2,445 | ₩2,485 | ₩2,415 | ₩2,450 | +0.20% | 1.1만 |
|---|
| 2026.01.07 | ₩2,465 | ₩2,495 | ₩2,385 | ₩2,445 | -0.81% | 1.4만 |
|---|
| 2026.01.06 | ₩2,450 | ₩2,500 | ₩2,450 | ₩2,470 | +0.82% | 1만 |
|---|
| 2026.01.05 | ₩2,455 | ₩2,460 | ₩2,390 | ₩2,450 | -0.20% | 1.6만 |
|---|
| 2026.01.02 | ₩2,445 | ₩2,465 | ₩2,395 | ₩2,455 | +0.41% | 1.6만 |
|---|
| 2025.12.30 | ₩2,425 | ₩2,465 | ₩2,400 | ₩2,445 | +0.82% | 2.1만 |
|---|
| 2025.12.29 | ₩2,420 | ₩2,490 | ₩2,375 | ₩2,450 | +1.24% | 2.3만 |
|---|
| 2025.12.26 | ₩2,410 | ₩2,450 | ₩2,350 | ₩2,440 | +1.24% | 3.4만 |
|---|
| 2025.12.24 | ₩2,390 | ₩2,450 | ₩2,330 | ₩2,430 | +1.67% | 7.6만 |
|---|
| 2025.12.23 | ₩2,220 | ₩2,425 | ₩2,220 | ₩2,420 | +9.01% | 14.2만 |
|---|
| 2025.12.22 | ₩2,235 | ₩2,245 | ₩2,205 | ₩2,245 | +0.45% | 3만 |
|---|
| 2025.12.19 | ₩2,140 | ₩2,240 | ₩2,090 | ₩2,235 | +4.44% | 7.4만 |
|---|
| 2025.12.18 | ₩2,110 | ₩2,145 | ₩2,090 | ₩2,145 | +1.66% | 1.4만 |
|---|
| 2025.12.17 | ₩2,065 | ₩2,140 | ₩2,050 | ₩2,125 | +2.91% | 1만 |
|---|
| 2025.12.16 | ₩2,090 | ₩2,095 | ₩2,005 | ₩2,075 | -0.72% | 1.2만 |
|---|
| 2025.12.15 | ₩2,155 | ₩2,155 | ₩2,110 | ₩2,115 | -1.86% | 4.8천 |
|---|
| 2025.12.12 | ₩2,160 | ₩2,280 | ₩2,125 | ₩2,155 | -0.23% | 3.9만 |
|---|
| 2025.12.11 | ₩2,145 | ₩2,285 | ₩2,085 | ₩2,180 | +1.63% | 5.9만 |
|---|
| 2025.12.10 | ₩2,150 | ₩2,170 | ₩2,125 | ₩2,145 | -0.23% | 9.2천 |
|---|
| 2025.12.09 | ₩2,120 | ₩2,200 | ₩2,120 | ₩2,170 | +2.36% | 1.2만 |
|---|
| 2025.12.08 | ₩2,095 | ₩2,170 | ₩2,055 | ₩2,120 | +1.19% | 1.4만 |
|---|
| 2025.12.05 | ₩2,080 | ₩2,115 | ₩2,035 | ₩2,110 | +1.44% | 4.8천 |
|---|
| 2025.12.04 | ₩2,140 | ₩2,150 | ₩2,070 | ₩2,105 | -1.64% | 2.2만 |
|---|
| 2025.12.03 | ₩2,055 | ₩2,140 | ₩2,025 | ₩2,100 | +2.19% | 1.4만 |
|---|
| 2025.12.02 | ₩2,040 | ₩2,065 | ₩2,015 | ₩2,055 | +0.74% | 4.8천 |
|---|
| 2025.12.01 | ₩2,110 | ₩2,135 | ₩2,040 | ₩2,040 | -3.32% | 2.3만 |
|---|
| 2025.11.28 | ₩2,010 | ₩2,105 | ₩2,010 | ₩2,100 | +4.48% | 4만 |
|---|
| 2025.11.27 | ₩1,952 | ₩2,050 | ₩1,952 | ₩2,000 | +2.46% | 1.9만 |
|---|
| 2025.11.26 | ₩1,907 | ₩2,010 | ₩1,890 | ₩1,968 | +3.20% | 1.5만 |
|---|
| 2025.11.25 | ₩1,955 | ₩1,956 | ₩1,863 | ₩1,907 | -2.46% | 1.7만 |
|---|
| 2025.11.24 | ₩1,991 | ₩1,992 | ₩1,880 | ₩1,926 | -3.26% | 2.9만 |
|---|
| 2025.11.21 | ₩1,995 | ₩2,010 | ₩1,970 | ₩2,000 | +0.25% | 5.6천 |
|---|
| 2025.11.20 | ₩1,983 | ₩2,030 | ₩1,960 | ₩1,995 | +0.61% | 7.3천 |
|---|
| 2025.11.19 | ₩1,958 | ₩1,988 | ₩1,949 | ₩1,983 | +1.28% | 8.1천 |
|---|
| 2025.11.18 | ₩1,915 | ₩1,998 | ₩1,915 | ₩1,988 | +3.81% | 3.3만 |
|---|
| 2025.11.17 | ₩1,859 | ₩1,934 | ₩1,853 | ₩1,928 | +3.71% | 6.3만 |
|---|
| 2025.11.14 | ₩1,862 | ₩1,862 | ₩1,856 | ₩1,859 | -0.16% | 2.5천 |
|---|
| 2025.11.13 | ₩1,859 | ₩1,878 | ₩1,850 | ₩1,858 | -0.05% | 1만 |
|---|
| 2025.11.12 | ₩1,851 | ₩1,898 | ₩1,849 | ₩1,858 | +0.38% | 4.6천 |
|---|
| 2025.11.11 | ₩1,915 | ₩1,915 | ₩1,850 | ₩1,864 | -2.66% | 5.1천 |
|---|
| 2025.11.10 | ₩1,854 | ₩1,854 | ₩1,829 | ₩1,850 | -0.22% | 2.5만 |
|---|
| 2025.11.07 | ₩1,866 | ₩1,866 | ₩1,830 | ₩1,854 | -0.64% | 8천 |
|---|
| 2025.11.06 | ₩1,900 | ₩1,900 | ₩1,850 | ₩1,867 | -1.74% | 1.4만 |
|---|
| 2025.11.05 | ₩1,919 | ₩1,919 | ₩1,849 | ₩1,882 | -1.93% | 9.7천 |
|---|
| 2025.11.04 | ₩1,980 | ₩1,980 | ₩1,870 | ₩1,889 | -4.60% | 5.7천 |
|---|
| 2025.11.03 | ₩1,912 | ₩1,912 | ₩1,850 | ₩1,890 | -1.15% | 1.6만 |
|---|
| 2025.10.31 | ₩1,930 | ₩1,930 | ₩1,873 | ₩1,912 | -0.93% | 1.1만 |
|---|
| 2025.10.30 | ₩1,959 | ₩1,959 | ₩1,888 | ₩1,930 | -1.48% | 3.1만 |
|---|
| 2025.10.29 | ₩1,972 | ₩2,010 | ₩1,912 | ₩1,959 | -0.66% | 2.8만 |
|---|
| 2025.10.28 | ₩1,991 | ₩1,991 | ₩1,950 | ₩1,971 | -1.00% | 1만 |
|---|
| 2025.10.27 | ₩1,980 | ₩2,055 | ₩1,964 | ₩1,971 | -0.45% | 1.5만 |
|---|
| 2025.10.24 | ₩2,000 | ₩2,000 | ₩1,974 | ₩1,992 | -0.40% | 4.4천 |
|---|
| 2025.10.23 | ₩2,035 | ₩2,035 | ₩1,980 | ₩1,993 | -2.06% | 2.6천 |
|---|
| 2025.10.22 | ₩2,000 | ₩2,000 | ₩1,974 | ₩1,987 | -0.65% | 7.4천 |
|---|
| 2025.10.21 | ₩2,005 | ₩2,030 | ₩1,996 | ₩1,999 | -0.30% | 6.6천 |
|---|
| 2025.10.20 | ₩1,980 | ₩2,010 | ₩1,979 | ₩2,005 | +1.26% | 4.3천 |
|---|
| 2025.10.17 | ₩2,025 | ₩2,025 | ₩1,988 | ₩2,000 | -1.23% | 8.9천 |
|---|
| 2025.10.16 | ₩1,995 | ₩2,045 | ₩1,988 | ₩2,005 | +0.50% | 8.2천 |
|---|
| 2025.10.15 | ₩1,998 | ₩2,020 | ₩1,980 | ₩1,994 | -0.20% | 1.6만 |
|---|
| 2025.10.14 | ₩2,000 | ₩2,010 | ₩1,980 | ₩1,998 | -0.10% | 2.6천 |
|---|
| 2025.10.13 | ₩1,983 | ₩2,060 | ₩1,976 | ₩2,010 | +1.36% | 5.2천 |
|---|
| 2025.10.10 | ₩2,005 | ₩2,035 | ₩1,985 | ₩2,000 | -0.25% | 6.8천 |
|---|