시장 데이터를 불러오는 중
전체 종목
아티스트스튜디오 과거 주가
200350.KQ · KOSDAQ
주요 제품·사업: 드라마 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
200350.KQ · KOSDAQ
주요 제품·사업: 드라마 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,165 | ₩4,950 | ₩4,155 | ₩4,590 | +10.20% | 51.6만 |
| 2026.10.07 | ₩4,610 | ₩4,610 | ₩4,050 | ₩4,240 | -8.03% | 53.4만 |
| 2026.10.06 | ₩3,300 | ₩4,290 | ₩3,235 | ₩4,290 | +30.00% | 63.4만 |
| 2026.10.02 | ₩2,970 | ₩3,360 | ₩2,960 | ₩3,300 | +11.11% | 17.9만 |
| 2026.10.01 | ₩2,810 | ₩3,005 | ₩2,730 | ₩2,920 | +3.91% | 6.2만 |
| 2026.09.30 | ₩2,955 | ₩2,965 | ₩2,810 | ₩2,825 | -4.40% | 3.8만 |
| 2026.09.29 | ₩2,820 | ₩3,000 | ₩2,785 | ₩2,935 | +4.08% | 5.6만 |
| 2026.09.28 | ₩2,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,520 |
| ₩2,895 |
| +13.53% |
| 20.7만 |
| 2026.09.23 | ₩2,470 | ₩2,565 | ₩2,450 | ₩2,545 | +3.04% | 1.9만 |
|---|
| 2026.09.22 | ₩2,530 | ₩2,570 | ₩2,450 | ₩2,470 | -2.37% | 3.1만 |
|---|
| 2026.09.21 | ₩2,550 | ₩2,565 | ₩2,365 | ₩2,475 | -2.94% | 4.8만 |
|---|
| 2026.09.18 | ₩2,580 | ₩2,655 | ₩2,450 | ₩2,505 | -2.91% | 16.6만 |
|---|
| 2026.09.17 | ₩2,490 | ₩2,995 | ₩2,490 | ₩2,810 | +12.85% | 54.7만 |
|---|
| 2026.09.16 | ₩2,695 | ₩2,700 | ₩2,450 | ₩2,490 | -7.61% | 6.9만 |
|---|
| 2026.09.15 | ₩2,715 | ₩2,860 | ₩2,445 | ₩2,700 | -0.55% | 19.4만 |
|---|
| 2026.09.14 | ₩2,280 | ₩2,895 | ₩2,280 | ₩2,750 | +20.61% | 131.8만 |
|---|
| 2026.09.11 | ₩2,570 | ₩3,110 | ₩2,200 | ₩2,230 | -13.23% | 62.4만 |
|---|
| 2026.09.10 | ₩2,565 | ₩2,700 | ₩2,545 | ₩2,590 | +0.97% | 1.5만 |
|---|
| 2026.09.09 | ₩2,580 | ₩2,620 | ₩2,545 | ₩2,580 | 0.00% | 9.3천 |
|---|
| 2026.09.08 | ₩2,510 | ₩2,580 | ₩2,445 | ₩2,525 | +0.60% | 1.7만 |
|---|
| 2026.09.07 | ₩2,460 | ₩2,575 | ₩2,405 | ₩2,465 | +0.20% | 9.1천 |
|---|
| 2026.09.04 | ₩2,380 | ₩2,445 | ₩2,380 | ₩2,445 | +2.73% | 4.9천 |
|---|
| 2026.09.03 | ₩2,425 | ₩2,425 | ₩2,375 | ₩2,405 | -0.82% | 2.6천 |
|---|
| 2026.09.02 | ₩2,440 | ₩2,460 | ₩2,385 | ₩2,460 | +0.82% | 5.6천 |
|---|
| 2026.09.01 | ₩2,430 | ₩2,500 | ₩2,375 | ₩2,445 | +0.62% | 1.9만 |
|---|
| 2026.08.31 | ₩2,410 | ₩2,535 | ₩2,395 | ₩2,510 | +4.15% | 2.4천 |
|---|
| 2026.08.28 | ₩2,560 | ₩2,560 | ₩2,445 | ₩2,550 | -0.39% | 8.2천 |
|---|
| 2026.08.27 | ₩2,325 | ₩2,745 | ₩2,325 | ₩2,560 | +10.11% | 2.5만 |
|---|
| 2026.08.26 | ₩2,430 | ₩2,450 | ₩2,345 | ₩2,420 | -0.41% | 4.9천 |
|---|
| 2026.08.25 | ₩2,285 | ₩2,430 | ₩2,270 | ₩2,395 | +4.81% | 6.7천 |
|---|
| 2026.08.24 | ₩2,435 | ₩2,450 | ₩2,320 | ₩2,340 | -3.90% | 4.8천 |
|---|
| 2026.08.21 | ₩2,320 | ₩2,450 | ₩2,270 | ₩2,435 | +4.96% | 8.9천 |
|---|
| 2026.08.20 | ₩2,395 | ₩2,395 | ₩2,265 | ₩2,335 | -2.51% | 5.3천 |
|---|
| 2026.08.19 | ₩2,245 | ₩2,385 | ₩2,190 | ₩2,280 | +1.56% | 4.7천 |
|---|
| 2026.08.18 | ₩2,460 | ₩2,480 | ₩2,275 | ₩2,275 | -7.52% | 1.2만 |
|---|
| 2026.08.14 | ₩2,440 | ₩2,505 | ₩2,415 | ₩2,460 | +0.82% | 3.7천 |
|---|
| 2026.08.13 | ₩2,470 | ₩2,570 | ₩2,420 | ₩2,445 | -1.01% | 1.4만 |
|---|
| 2026.08.12 | ₩2,565 | ₩2,565 | ₩2,350 | ₩2,490 | -2.92% | 1.3만 |
|---|
| 2026.08.11 | ₩2,415 | ₩2,500 | ₩2,380 | ₩2,485 | +2.90% | 1.1만 |
|---|
| 2026.08.10 | ₩2,455 | ₩2,580 | ₩2,415 | ₩2,415 | -1.63% | 1.6만 |
|---|
| 2026.08.07 | ₩2,430 | ₩2,600 | ₩2,395 | ₩2,440 | +0.41% | 2.8만 |
|---|
| 2026.08.06 | ₩2,400 | ₩2,540 | ₩2,400 | ₩2,430 | +1.25% | 2.1만 |
|---|
| 2026.08.05 | ₩2,325 | ₩2,500 | ₩2,310 | ₩2,500 | +7.53% | 2.7만 |
|---|
| 2026.08.04 | ₩2,285 | ₩2,515 | ₩2,200 | ₩2,425 | +6.13% | 13.9만 |
|---|
| 2026.08.03 | ₩1,778 | ₩2,310 | ₩1,728 | ₩2,310 | +29.92% | 34.1만 |
|---|
| 2026.07.31 | ₩1,646 | ₩1,785 | ₩1,646 | ₩1,777 | +7.96% | 1.2만 |
|---|
| 2026.07.30 | ₩1,510 | ₩1,680 | ₩1,509 | ₩1,646 | +9.01% | 3.6만 |
|---|
| 2026.07.29 | ₩1,711 | ₩1,797 | ₩1,414 | ₩1,547 | -9.59% | 2.3만 |
|---|
| 2026.07.28 | ₩1,702 | ₩1,856 | ₩1,702 | ₩1,749 | +2.76% | 1.4만 |
|---|
| 2026.07.27 | ₩1,818 | ₩1,915 | ₩1,760 | ₩1,824 | +0.33% | 7.6천 |
|---|
| 2026.07.24 | ₩1,868 | ₩1,879 | ₩1,800 | ₩1,817 | -2.73% | 9.3천 |
|---|
| 2026.07.23 | ₩1,726 | ₩1,978 | ₩1,726 | ₩1,868 | +8.23% | 4.4만 |
|---|
| 2026.07.22 | ₩1,740 | ₩1,894 | ₩1,740 | ₩1,740 | 0.00% | 2.1만 |
|---|
| 2026.07.21 | ₩1,641 | ₩1,899 | ₩1,611 | ₩1,734 | +5.67% | 3.9만 |
|---|
| 2026.07.20 | ₩1,917 | ₩1,931 | ₩1,807 | ₩1,807 | -5.74% | 2.4만 |
|---|
| 2026.07.16 | ₩1,930 | ₩1,995 | ₩1,896 | ₩1,917 | -0.67% | 2만 |
|---|
| 2026.07.15 | ₩1,786 | ₩1,945 | ₩1,740 | ₩1,920 | +7.50% | 2.3만 |
|---|
| 2026.07.14 | ₩1,877 | ₩1,933 | ₩1,771 | ₩1,786 | -4.85% | 2.1만 |
|---|
| 2026.07.13 | ₩1,997 | ₩2,020 | ₩1,845 | ₩1,893 | -5.21% | 2.9만 |
|---|
| 2026.07.10 | ₩1,904 | ₩2,060 | ₩1,904 | ₩1,997 | +4.88% | 2.2만 |
|---|
| 2026.07.09 | ₩1,800 | ₩2,065 | ₩1,800 | ₩1,920 | +6.67% | 12.4만 |
|---|
| 2026.07.08 | ₩2,075 | ₩2,130 | ₩1,970 | ₩1,970 | -5.06% | 2.4만 |
|---|
| 2026.07.07 | ₩1,977 | ₩2,170 | ₩1,977 | ₩2,075 | +4.96% | 3.8만 |
|---|
| 2026.07.06 | ₩1,988 | ₩2,150 | ₩1,986 | ₩2,120 | +6.64% | 1.2만 |
|---|
| 2026.07.03 | ₩2,005 | ₩2,100 | ₩1,885 | ₩2,000 | -0.25% | 1.6만 |
|---|
| 2026.07.02 | ₩2,045 | ₩2,100 | ₩1,950 | ₩1,995 | -2.44% | 1.5만 |
|---|
| 2026.07.01 | ₩2,000 | ₩2,095 | ₩1,950 | ₩2,045 | +2.25% | 2.5만 |
|---|
| 2026.06.30 | ₩2,200 | ₩2,390 | ₩1,990 | ₩2,000 | -9.09% | 6.9만 |
|---|
| 2026.06.29 | ₩1,815 | ₩2,240 | ₩1,806 | ₩2,200 | +21.21% | 11.7만 |
|---|
| 2026.06.26 | ₩1,944 | ₩1,944 | ₩1,752 | ₩1,815 | -6.64% | 5.2만 |
|---|
| 2026.06.25 | ₩2,055 | ₩2,150 | ₩1,924 | ₩1,924 | -6.37% | 4.9만 |
|---|
| 2026.06.24 | ₩2,210 | ₩2,235 | ₩1,971 | ₩2,075 | -6.11% | 7.3만 |
|---|
| 2026.06.23 | ₩2,375 | ₩2,375 | ₩2,040 | ₩2,205 | -7.16% | 13.9만 |
|---|
| 2026.06.22 | ₩2,800 | ₩2,850 | ₩2,310 | ₩2,370 | -15.36% | 10.2만 |
|---|
| 2026.06.19 | ₩3,100 | ₩3,110 | ₩2,700 | ₩2,755 | -11.13% | 23.7만 |
|---|
| 2026.06.18 | ₩3,520 | ₩3,590 | ₩3,010 | ₩3,095 | -12.07% | 11.7만 |
|---|
| 2026.06.17 | ₩3,335 | ₩3,580 | ₩3,335 | ₩3,570 | +7.05% | 3.4만 |
|---|
| 2026.06.16 | ₩3,360 | ₩3,500 | ₩3,245 | ₩3,330 | -0.89% | 6.2만 |
|---|
| 2026.06.15 | ₩3,160 | ₩3,330 | ₩3,160 | ₩3,280 | +3.80% | 2.3만 |
|---|
| 2026.06.12 | ₩3,025 | ₩3,160 | ₩3,025 | ₩3,145 | +3.97% | 2.3만 |
|---|
| 2026.06.11 | ₩2,940 | ₩3,080 | ₩2,890 | ₩3,015 | +2.55% | 2.2만 |
|---|
| 2026.06.10 | ₩2,955 | ₩3,040 | ₩2,900 | ₩2,960 | +0.17% | 7 |
|---|
| 2026.06.09 | ₩3,050 | ₩3,180 | ₩2,965 | ₩3,015 | -1.15% | 4.4만 |
|---|
| 2026.06.08 | ₩3,170 | ₩3,365 | ₩2,895 | ₩3,050 | -3.79% | 8.3만 |
|---|
| 2026.06.05 | ₩3,430 | ₩3,430 | ₩3,125 | ₩3,180 | -7.29% | 13만 |
|---|
| 2026.06.04 | ₩4,150 | ₩4,250 | ₩3,430 | ₩3,430 | -17.35% | 21.8만 |
|---|
| 2026.06.02 | ₩4,060 | ₩4,135 | ₩3,880 | ₩4,110 | +1.23% | 8.6만 |
|---|
| 2026.06.01 | ₩4,130 | ₩4,305 | ₩3,850 | ₩4,050 | -1.94% | 7.8만 |
|---|
| 2026.05.29 | ₩4,010 | ₩4,300 | ₩3,990 | ₩4,130 | +2.99% | 6만 |
|---|
| 2026.05.28 | ₩4,220 | ₩4,285 | ₩3,910 | ₩4,010 | -4.98% | 3.9만 |
|---|
| 2026.05.27 | ₩4,290 | ₩4,290 | ₩3,870 | ₩4,250 | -0.93% | 6.3만 |
|---|
| 2026.05.26 | ₩4,860 | ₩4,870 | ₩4,225 | ₩4,230 | -12.96% | 13.4만 |
|---|
| 2026.05.22 | ₩4,730 | ₩4,800 | ₩4,580 | ₩4,625 | -2.22% | 6.5만 |
|---|
| 2026.05.21 | ₩3,975 | ₩4,990 | ₩3,975 | ₩4,685 | +17.86% | 47.8만 |
|---|
| 2026.05.20 | ₩3,970 | ₩4,085 | ₩3,865 | ₩3,895 | -1.89% | 3.2만 |
|---|
| 2026.05.19 | ₩3,840 | ₩4,195 | ₩3,840 | ₩4,085 | +6.38% | 4.7만 |
|---|
| 2026.05.18 | ₩3,970 | ₩3,990 | ₩3,800 | ₩3,960 | -0.25% | 5.3만 |
|---|
| 2026.05.15 | ₩4,030 | ₩4,300 | ₩3,905 | ₩3,970 | -1.49% | 7.7만 |
|---|
| 2026.05.14 | ₩4,090 | ₩4,185 | ₩3,980 | ₩4,035 | -1.34% | 6.6만 |
|---|
| 2026.05.13 | ₩4,310 | ₩4,385 | ₩4,080 | ₩4,120 | -4.41% | 5만 |
|---|
| 2026.05.12 | ₩4,535 | ₩4,820 | ₩4,290 | ₩4,350 | -4.08% | 6.4만 |
|---|
| 2026.05.11 | ₩4,830 | ₩4,890 | ₩4,530 | ₩4,530 | -6.21% | 6.5만 |
|---|
| 2026.05.08 | ₩4,945 | ₩5,140 | ₩4,800 | ₩4,870 | -1.52% | 4.3만 |
|---|
| 2026.05.07 | ₩5,250 | ₩5,300 | ₩4,940 | ₩4,980 | -5.14% | 3.9만 |
|---|
| 2026.05.06 | ₩5,460 | ₩5,460 | ₩5,110 | ₩5,250 | -3.85% | 11.4만 |
|---|
| 2026.05.04 | ₩5,690 | ₩5,690 | ₩5,380 | ₩5,550 | -2.46% | 4.8만 |
|---|
| 2026.04.30 | ₩5,610 | ₩5,660 | ₩5,440 | ₩5,520 | -1.60% | 3.6만 |
|---|
| 2026.04.29 | ₩5,600 | ₩5,670 | ₩5,480 | ₩5,570 | -0.54% | 3.2만 |
|---|
| 2026.04.28 | ₩5,730 | ₩5,820 | ₩5,560 | ₩5,600 | -2.27% | 6.3만 |
|---|
| 2026.04.27 | ₩6,250 | ₩6,300 | ₩5,710 | ₩5,750 | -8.00% | 13.2만 |
|---|
| 2026.04.24 | ₩6,120 | ₩6,260 | ₩6,020 | ₩6,240 | +1.96% | 3.3만 |
|---|
| 2026.04.23 | ₩6,070 | ₩6,500 | ₩6,070 | ₩6,090 | +0.33% | 8.3만 |
|---|
| 2026.04.22 | ₩6,000 | ₩6,140 | ₩5,840 | ₩6,070 | +1.17% | 5.7만 |
|---|
| 2026.04.21 | ₩6,060 | ₩6,220 | ₩5,890 | ₩6,050 | -0.17% | 8만 |
|---|
| 2026.04.20 | ₩6,040 | ₩6,150 | ₩5,790 | ₩6,050 | +0.17% | 9.5만 |
|---|
| 2026.04.17 | ₩5,500 | ₩6,500 | ₩5,380 | ₩6,000 | +9.09% | 69.2만 |
|---|
| 2026.04.16 | ₩5,350 | ₩5,560 | ₩5,310 | ₩5,350 | 0.00% | 5만 |
|---|
| 2026.04.15 | ₩5,440 | ₩5,490 | ₩5,310 | ₩5,350 | -1.65% | 4.7만 |
|---|
| 2026.04.14 | ₩5,290 | ₩5,490 | ₩5,220 | ₩5,400 | +2.08% | 9만 |
|---|
| 2026.04.13 | ₩4,995 | ₩5,300 | ₩4,940 | ₩5,230 | +4.70% | 15.5만 |
|---|
| 2026.04.10 | ₩4,580 | ₩5,130 | ₩4,455 | ₩5,040 | +10.04% | 34.2만 |
|---|
| 2026.04.09 | ₩4,550 | ₩4,550 | ₩4,450 | ₩4,500 | -1.10% | 1.4만 |
|---|
| 2026.04.08 | ₩4,510 | ₩4,520 | ₩4,430 | ₩4,520 | +0.22% | 1.7만 |
|---|
| 2026.04.07 | ₩4,485 | ₩4,530 | ₩4,365 | ₩4,410 | -1.67% | 1.9만 |
|---|
| 2026.04.06 | ₩4,510 | ₩4,580 | ₩4,410 | ₩4,520 | +0.22% | 1.3만 |
|---|
| 2026.04.03 | ₩4,450 | ₩4,540 | ₩4,420 | ₩4,510 | +1.35% | 2.1만 |
|---|
| 2026.04.02 | ₩4,640 | ₩4,745 | ₩4,360 | ₩4,450 | -4.09% | 2.2만 |
|---|
| 2026.04.01 | ₩4,495 | ₩4,660 | ₩4,490 | ₩4,640 | +3.23% | 3.9만 |
|---|
| 2026.03.31 | ₩4,550 | ₩4,620 | ₩4,415 | ₩4,465 | -1.87% | 1.7만 |
|---|
| 2026.03.30 | ₩4,575 | ₩4,715 | ₩4,520 | ₩4,570 | -0.11% | 1.8만 |
|---|
| 2026.03.27 | ₩4,870 | ₩4,870 | ₩4,710 | ₩4,730 | -2.87% | 2.5만 |
|---|
| 2026.03.26 | ₩5,080 | ₩5,080 | ₩4,870 | ₩4,870 | -4.13% | 2.2만 |
|---|
| 2026.03.25 | ₩4,850 | ₩5,020 | ₩4,760 | ₩5,000 | +3.09% | 3.3만 |
|---|
| 2026.03.24 | ₩4,800 | ₩4,850 | ₩4,710 | ₩4,800 | 0.00% | 1.6만 |
|---|
| 2026.03.23 | ₩4,880 | ₩4,900 | ₩4,650 | ₩4,800 | -1.64% | 2.5만 |
|---|
| 2026.03.20 | ₩4,745 | ₩4,980 | ₩4,740 | ₩4,900 | +3.27% | 2.7만 |
|---|
| 2026.03.19 | ₩4,900 | ₩5,090 | ₩4,735 | ₩4,745 | -3.16% | 6.3만 |
|---|
| 2026.03.18 | ₩4,925 | ₩5,100 | ₩4,850 | ₩4,900 | -0.51% | 6만 |
|---|
| 2026.03.17 | ₩4,620 | ₩4,950 | ₩4,525 | ₩4,925 | +6.60% | 6.6만 |
|---|
| 2026.03.16 | ₩4,395 | ₩4,755 | ₩4,345 | ₩4,620 | +5.12% | 7.2만 |
|---|
| 2026.03.13 | ₩4,330 | ₩4,500 | ₩4,100 | ₩4,395 | +1.50% | 3.9만 |
|---|
| 2026.03.12 | ₩4,185 | ₩4,305 | ₩4,140 | ₩4,295 | +2.63% | 2만 |
|---|
| 2026.03.11 | ₩4,165 | ₩4,335 | ₩4,165 | ₩4,200 | +0.84% | 2.9만 |
|---|
| 2026.03.10 | ₩4,160 | ₩4,270 | ₩4,115 | ₩4,200 | +0.96% | 1.6만 |
|---|
| 2026.03.09 | ₩4,225 | ₩4,240 | ₩3,960 | ₩4,160 | -1.54% | 4.3만 |
|---|
| 2026.03.06 | ₩4,085 | ₩4,260 | ₩4,005 | ₩4,225 | +3.43% | 2.9만 |
|---|
| 2026.03.05 | ₩4,020 | ₩4,130 | ₩3,850 | ₩4,085 | +1.62% | 5.3만 |
|---|
| 2026.03.04 | ₩4,200 | ₩4,205 | ₩3,710 | ₩3,895 | -7.26% | 8.4만 |
|---|
| 2026.03.03 | ₩4,360 | ₩4,475 | ₩4,280 | ₩4,300 | -1.38% | 7.7만 |
|---|
| 2026.02.27 | ₩4,525 | ₩4,550 | ₩4,420 | ₩4,440 | -1.88% | 7.3만 |
|---|
| 2026.02.26 | ₩4,795 | ₩4,855 | ₩4,535 | ₩4,570 | -4.69% | 11.3만 |
|---|
| 2026.02.25 | ₩4,975 | ₩4,980 | ₩4,805 | ₩4,810 | -3.32% | 9.3만 |
|---|
| 2026.02.24 | ₩4,985 | ₩5,030 | ₩4,945 | ₩4,970 | -0.30% | 5.2만 |
|---|
| 2026.02.23 | ₩5,110 | ₩5,170 | ₩5,030 | ₩5,030 | -1.57% | 3.6만 |
|---|
| 2026.02.20 | ₩5,180 | ₩5,180 | ₩5,040 | ₩5,110 | -1.35% | 4.2만 |
|---|
| 2026.02.19 | ₩5,260 | ₩5,260 | ₩5,100 | ₩5,180 | -1.52% | 3.1만 |
|---|
| 2026.02.13 | ₩5,490 | ₩5,490 | ₩5,230 | ₩5,260 | -4.19% | 2.8만 |
|---|
| 2026.02.12 | ₩5,550 | ₩5,550 | ₩5,450 | ₩5,470 | -1.44% | 9천 |
|---|
| 2026.02.11 | ₩5,480 | ₩5,540 | ₩5,430 | ₩5,500 | +0.36% | 2.1만 |
|---|
| 2026.02.10 | ₩5,360 | ₩5,470 | ₩5,290 | ₩5,470 | +2.05% | 3만 |
|---|
| 2026.02.09 | ₩5,340 | ₩5,420 | ₩5,270 | ₩5,360 | +0.37% | 2.4만 |
|---|
| 2026.02.06 | ₩5,340 | ₩5,390 | ₩5,170 | ₩5,340 | 0.00% | 3.7만 |
|---|
| 2026.02.05 | ₩5,280 | ₩5,490 | ₩5,210 | ₩5,340 | +1.14% | 5.8만 |
|---|
| 2026.02.04 | ₩5,110 | ₩5,310 | ₩5,030 | ₩5,290 | +3.52% | 4.6만 |
|---|
| 2026.02.03 | ₩5,110 | ₩5,190 | ₩4,980 | ₩5,140 | +0.59% | 4.9만 |
|---|
| 2026.02.02 | ₩5,240 | ₩5,350 | ₩5,010 | ₩5,100 | -2.67% | 4.6만 |
|---|
| 2026.01.30 | ₩5,430 | ₩5,430 | ₩5,200 | ₩5,240 | -3.50% | 7.1만 |
|---|
| 2026.01.29 | ₩5,480 | ₩5,490 | ₩5,370 | ₩5,430 | -0.91% | 6.8만 |
|---|
| 2026.01.28 | ₩5,490 | ₩5,590 | ₩5,430 | ₩5,500 | +0.18% | 3.6만 |
|---|
| 2026.01.27 | ₩5,470 | ₩5,500 | ₩5,400 | ₩5,490 | +0.37% | 4.9만 |
|---|
| 2026.01.26 | ₩5,260 | ₩5,450 | ₩5,260 | ₩5,400 | +2.66% | 4.6만 |
|---|
| 2026.01.23 | ₩5,160 | ₩5,240 | ₩5,130 | ₩5,240 | +1.55% | 2.9만 |
|---|
| 2026.01.22 | ₩5,100 | ₩5,190 | ₩4,950 | ₩5,150 | +0.98% | 6.9만 |
|---|
| 2026.01.21 | ₩5,260 | ₩5,260 | ₩4,980 | ₩5,100 | -3.04% | 7.8만 |
|---|
| 2026.01.20 | ₩5,220 | ₩5,320 | ₩5,110 | ₩5,260 | +0.77% | 2.4만 |
|---|
| 2026.01.19 | ₩5,240 | ₩5,260 | ₩5,100 | ₩5,220 | -0.38% | 3.4만 |
|---|
| 2026.01.16 | ₩5,300 | ₩5,350 | ₩5,180 | ₩5,240 | -1.13% | 2.4만 |
|---|
| 2026.01.15 | ₩5,370 | ₩5,390 | ₩5,290 | ₩5,340 | -0.56% | 1.8만 |
|---|
| 2026.01.14 | ₩5,340 | ₩5,410 | ₩5,260 | ₩5,370 | +0.56% | 1.1만 |
|---|
| 2026.01.13 | ₩5,310 | ₩5,410 | ₩5,250 | ₩5,340 | +0.56% | 1.7만 |
|---|
| 2026.01.12 | ₩5,260 | ₩5,380 | ₩5,200 | ₩5,310 | +0.95% | 2.3만 |
|---|
| 2026.01.09 | ₩5,320 | ₩5,440 | ₩5,150 | ₩5,260 | -1.13% | 7만 |
|---|
| 2026.01.08 | ₩5,760 | ₩5,760 | ₩5,420 | ₩5,440 | -5.56% | 2.6만 |
|---|
| 2026.01.07 | ₩5,750 | ₩5,800 | ₩5,530 | ₩5,720 | -0.52% | 3.7만 |
|---|
| 2026.01.06 | ₩5,920 | ₩6,130 | ₩5,800 | ₩5,800 | -2.03% | 4.3만 |
|---|
| 2026.01.05 | ₩5,890 | ₩5,950 | ₩5,800 | ₩5,920 | +0.51% | 4.5만 |
|---|
| 2026.01.02 | ₩5,720 | ₩5,940 | ₩5,630 | ₩5,870 | +2.62% | 5.9만 |
|---|
| 2025.12.30 | ₩5,580 | ₩5,730 | ₩5,520 | ₩5,670 | +1.61% | 1.5만 |
|---|
| 2025.12.29 | ₩5,570 | ₩5,620 | ₩5,450 | ₩5,580 | +0.18% | 1.4만 |
|---|
| 2025.12.26 | ₩5,650 | ₩5,660 | ₩5,520 | ₩5,570 | -1.42% | 2만 |
|---|
| 2025.12.24 | ₩5,750 | ₩5,770 | ₩5,600 | ₩5,640 | -1.91% | 1.4만 |
|---|
| 2025.12.23 | ₩5,770 | ₩5,870 | ₩5,690 | ₩5,750 | -0.35% | 1.7만 |
|---|
| 2025.12.22 | ₩6,120 | ₩6,120 | ₩5,640 | ₩5,810 | -5.07% | 1.1만 |
|---|
| 2025.12.19 | ₩5,890 | ₩5,900 | ₩5,800 | ₩5,850 | -0.68% | 1.2만 |
|---|
| 2025.12.18 | ₩5,890 | ₩5,920 | ₩5,810 | ₩5,830 | -1.02% | 1.2만 |
|---|
| 2025.12.17 | ₩6,030 | ₩6,030 | ₩5,860 | ₩5,930 | -1.66% | 1.8만 |
|---|
| 2025.12.16 | ₩6,030 | ₩6,110 | ₩5,930 | ₩5,980 | -0.83% | 2만 |
|---|
| 2025.12.15 | ₩6,110 | ₩6,110 | ₩5,970 | ₩6,060 | -0.82% | 1.1만 |
|---|
| 2025.12.12 | ₩6,200 | ₩6,240 | ₩5,990 | ₩6,060 | -2.26% | 4.9만 |
|---|
| 2025.12.11 | ₩6,200 | ₩6,270 | ₩6,110 | ₩6,220 | +0.32% | 1.8만 |
|---|
| 2025.12.10 | ₩6,270 | ₩6,270 | ₩6,110 | ₩6,200 | -1.12% | 1.3만 |
|---|
| 2025.12.09 | ₩6,240 | ₩6,240 | ₩6,180 | ₩6,240 | 0.00% | 6천 |
|---|
| 2025.12.08 | ₩6,340 | ₩6,360 | ₩6,190 | ₩6,250 | -1.42% | 6.9천 |
|---|
| 2025.12.05 | ₩6,280 | ₩6,350 | ₩6,090 | ₩6,280 | 0.00% | 1.9만 |
|---|
| 2025.12.04 | ₩6,360 | ₩6,400 | ₩5,910 | ₩6,310 | -0.79% | 3.5만 |
|---|
| 2025.12.03 | ₩6,330 | ₩6,420 | ₩6,280 | ₩6,350 | +0.32% | 1.1만 |
|---|
| 2025.12.02 | ₩6,520 | ₩6,520 | ₩6,310 | ₩6,370 | -2.30% | 8천 |
|---|
| 2025.12.01 | ₩6,560 | ₩6,560 | ₩6,390 | ₩6,390 | -2.59% | 9.7천 |
|---|
| 2025.11.28 | ₩6,190 | ₩6,470 | ₩6,180 | ₩6,410 | +3.55% | 2.9만 |
|---|
| 2025.11.27 | ₩6,240 | ₩6,240 | ₩6,110 | ₩6,190 | -0.80% | 7.8천 |
|---|
| 2025.11.26 | ₩6,080 | ₩6,240 | ₩6,080 | ₩6,160 | +1.32% | 1.1만 |
|---|
| 2025.11.25 | ₩6,090 | ₩6,150 | ₩5,860 | ₩6,080 | -0.16% | 3.8만 |
|---|
| 2025.11.24 | ₩6,180 | ₩6,230 | ₩6,080 | ₩6,080 | -1.62% | 2.1만 |
|---|
| 2025.11.21 | ₩6,200 | ₩6,200 | ₩6,000 | ₩6,110 | -1.45% | 2만 |
|---|
| 2025.11.20 | ₩6,120 | ₩6,260 | ₩6,110 | ₩6,210 | +1.47% | 2.4만 |
|---|
| 2025.11.19 | ₩6,210 | ₩6,480 | ₩6,000 | ₩6,080 | -2.09% | 5.5만 |
|---|
| 2025.11.18 | ₩6,450 | ₩6,450 | ₩6,180 | ₩6,260 | -2.95% | 4.1만 |
|---|
| 2025.11.17 | ₩6,710 | ₩6,790 | ₩6,330 | ₩6,450 | -3.87% | 7.3만 |
|---|
| 2025.11.14 | ₩6,960 | ₩7,080 | ₩6,690 | ₩6,700 | -3.74% | 6.1만 |
|---|
| 2025.11.13 | ₩7,160 | ₩7,160 | ₩6,920 | ₩6,990 | -2.37% | 1.9만 |
|---|
| 2025.11.12 | ₩7,080 | ₩7,100 | ₩6,810 | ₩7,080 | 0.00% | 1.8만 |
|---|
| 2025.11.11 | ₩7,380 | ₩7,510 | ₩6,910 | ₩7,060 | -4.34% | 4.6만 |
|---|
| 2025.11.10 | ₩7,370 | ₩7,510 | ₩7,310 | ₩7,370 | 0.00% | 1.5만 |
|---|
| 2025.11.07 | ₩7,610 | ₩7,700 | ₩7,280 | ₩7,380 | -3.02% | 3.8만 |
|---|
| 2025.11.06 | ₩8,020 | ₩8,110 | ₩7,630 | ₩7,650 | -4.61% | 2.6만 |
|---|
| 2025.11.05 | ₩8,350 | ₩8,390 | ₩7,810 | ₩7,940 | -4.91% | 4.5만 |
|---|
| 2025.11.04 | ₩7,340 | ₩8,680 | ₩7,330 | ₩8,500 | +15.80% | 22.4만 |
|---|
| 2025.11.03 | ₩7,460 | ₩7,590 | ₩7,360 | ₩7,400 | -0.80% | 3.1만 |
|---|
| 2025.10.31 | ₩7,490 | ₩7,580 | ₩7,400 | ₩7,410 | -1.07% | 1.8만 |
|---|
| 2025.10.30 | ₩7,600 | ₩7,620 | ₩7,420 | ₩7,520 | -1.05% | 6.5만 |
|---|
| 2025.10.29 | ₩7,740 | ₩7,800 | ₩7,510 | ₩7,600 | -1.81% | 2.4만 |
|---|
| 2025.10.28 | ₩7,840 | ₩7,840 | ₩7,650 | ₩7,750 | -1.15% | 1.7만 |
|---|
| 2025.10.27 | ₩7,820 | ₩7,960 | ₩7,730 | ₩7,820 | 0.00% | 2.4만 |
|---|
| 2025.10.24 | ₩7,950 | ₩7,950 | ₩7,800 | ₩7,810 | -1.76% | 1.1만 |
|---|
| 2025.10.23 | ₩8,010 | ₩8,060 | ₩7,880 | ₩7,890 | -1.50% | 2.2만 |
|---|
| 2025.10.22 | ₩8,110 | ₩8,110 | ₩7,920 | ₩8,090 | -0.25% | 1.1만 |
|---|
| 2025.10.21 | ₩8,290 | ₩8,340 | ₩7,850 | ₩8,170 | -1.45% | 2.6만 |
|---|
| 2025.10.20 | ₩8,210 | ₩8,300 | ₩7,990 | ₩8,290 | +0.97% | 2.1만 |
|---|
| 2025.10.17 | ₩8,560 | ₩8,580 | ₩8,240 | ₩8,290 | -3.15% | 2.4만 |
|---|
| 2025.10.16 | ₩8,630 | ₩8,630 | ₩8,290 | ₩8,500 | -1.51% | 2.9만 |
|---|
| 2025.10.15 | ₩8,310 | ₩8,750 | ₩8,250 | ₩8,650 | +4.09% | 4.6만 |
|---|
| 2025.10.14 | ₩8,050 | ₩8,340 | ₩8,040 | ₩8,210 | +1.99% | 3.3만 |
|---|
| 2025.10.13 | ₩7,650 | ₩8,300 | ₩7,440 | ₩8,060 | +5.36% | 6.5만 |
|---|
| 2025.10.10 | ₩7,910 | ₩7,940 | ₩7,640 | ₩7,690 | -2.78% | 3.3만 |
|---|