시장 데이터를 불러오는 중
전체 종목
미투온 과거 주가
201490.KQ · KOSDAQ
주요 제품·사업: 소셜 카지노 게임
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
201490.KQ · KOSDAQ
주요 제품·사업: 소셜 카지노 게임
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,335 | ₩3,350 | ₩3,200 | ₩3,290 | -1.35% | 110.6만 |
| 2026.10.07 | ₩3,515 | ₩3,535 | ₩3,365 | ₩3,405 | -3.13% | 79.2만 |
| 2026.10.06 | ₩3,400 | ₩3,535 | ₩3,365 | ₩3,515 | +3.38% | 133.9만 |
| 2026.10.02 | ₩3,455 | ₩3,455 | ₩3,355 | ₩3,395 | -1.74% | 73.8만 |
| 2026.10.01 | ₩3,400 | ₩3,470 | ₩3,360 | ₩3,425 | +0.74% | 71.8만 |
| 2026.09.30 | ₩3,420 | ₩3,490 | ₩3,375 | ₩3,410 | -0.29% | 95.2만 |
| 2026.09.29 | ₩3,665 | ₩3,700 | ₩3,350 | ₩3,385 | -7.64% | 235.3만 |
| 2026.09.28 | ₩3,705 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,665 |
| ₩3,735 |
| +0.81% |
| 199.8만 |
| 2026.09.23 | ₩3,740 | ₩4,200 | ₩3,665 | ₩3,705 | -0.94% | 1809.7만 |
|---|
| 2026.09.22 | ₩4,080 | ₩4,080 | ₩3,710 | ₩3,725 | -8.70% | 427.1만 |
|---|
| 2026.09.21 | ₩4,220 | ₩4,415 | ₩4,005 | ₩4,055 | -3.91% | 873.4만 |
|---|
| 2026.09.18 | ₩4,465 | ₩4,535 | ₩4,065 | ₩4,220 | -5.49% | 1182.7만 |
|---|
| 2026.09.17 | ₩4,170 | ₩4,800 | ₩3,990 | ₩4,635 | +11.15% | 7595.1만 |
|---|
| 2026.09.16 | ₩3,840 | ₩3,840 | ₩3,840 | ₩3,840 | 0.00% | 196.9만 |
|---|
| 2026.09.15 | ₩3,050 | ₩3,160 | ₩2,930 | ₩2,955 | -3.11% | 2307.7만 |
|---|
| 2026.09.14 | ₩2,715 | ₩3,150 | ₩2,670 | ₩3,110 | +14.55% | 368.3만 |
|---|
| 2026.09.11 | ₩2,650 | ₩2,780 | ₩2,610 | ₩2,740 | +3.40% | 48.2만 |
|---|
| 2026.09.10 | ₩2,735 | ₩2,745 | ₩2,645 | ₩2,710 | -0.91% | 70만 |
|---|
| 2026.09.09 | ₩2,520 | ₩3,040 | ₩2,500 | ₩2,775 | +10.12% | 535.7만 |
|---|
| 2026.09.08 | ₩2,600 | ₩2,640 | ₩2,540 | ₩2,540 | -2.31% | 39.1만 |
|---|
| 2026.09.07 | ₩2,575 | ₩2,645 | ₩2,525 | ₩2,645 | +2.72% | 40.3만 |
|---|
| 2026.09.04 | ₩2,780 | ₩2,800 | ₩2,585 | ₩2,615 | -5.94% | 138.5만 |
|---|
| 2026.09.03 | ₩2,455 | ₩2,750 | ₩2,415 | ₩2,615 | +6.52% | 146.4만 |
|---|
| 2026.09.02 | ₩2,430 | ₩2,500 | ₩2,400 | ₩2,445 | +0.62% | 37.4만 |
|---|
| 2026.09.01 | ₩2,560 | ₩2,605 | ₩2,460 | ₩2,510 | -1.95% | 45.7만 |
|---|
| 2026.08.31 | ₩2,520 | ₩2,525 | ₩2,415 | ₩2,510 | -0.40% | 46만 |
|---|
| 2026.08.28 | ₩2,570 | ₩2,730 | ₩2,570 | ₩2,610 | +1.56% | 208.4만 |
|---|
| 2026.08.27 | ₩2,500 | ₩2,605 | ₩2,420 | ₩2,485 | -0.60% | 69만 |
|---|
| 2026.08.26 | ₩2,590 | ₩2,620 | ₩2,485 | ₩2,520 | -2.70% | 92.7만 |
|---|
| 2026.08.25 | ₩2,550 | ₩2,755 | ₩2,475 | ₩2,625 | +2.94% | 614.3만 |
|---|
| 2026.08.24 | ₩2,295 | ₩2,855 | ₩2,295 | ₩2,515 | +9.59% | 985만 |
|---|
| 2026.08.21 | ₩2,415 | ₩2,515 | ₩2,245 | ₩2,290 | -5.18% | 88만 |
|---|
| 2026.08.20 | ₩2,310 | ₩2,540 | ₩2,310 | ₩2,370 | +2.60% | 172만 |
|---|
| 2026.08.19 | ₩2,230 | ₩2,300 | ₩2,175 | ₩2,220 | -0.45% | 12.4만 |
|---|
| 2026.08.18 | ₩2,340 | ₩2,385 | ₩2,255 | ₩2,305 | -1.50% | 23.2만 |
|---|
| 2026.08.14 | ₩2,340 | ₩2,390 | ₩2,300 | ₩2,340 | 0.00% | 28.3만 |
|---|
| 2026.08.13 | ₩2,305 | ₩2,595 | ₩2,205 | ₩2,340 | +1.52% | 234.2만 |
|---|
| 2026.08.12 | ₩2,275 | ₩2,280 | ₩2,230 | ₩2,275 | 0.00% | 9만 |
|---|
| 2026.08.11 | ₩2,245 | ₩2,285 | ₩2,205 | ₩2,275 | +1.34% | 15.7만 |
|---|
| 2026.08.10 | ₩2,150 | ₩2,255 | ₩2,120 | ₩2,245 | +4.42% | 25.6만 |
|---|
| 2026.08.07 | ₩2,145 | ₩2,195 | ₩2,075 | ₩2,140 | -0.23% | 8만 |
|---|
| 2026.08.06 | ₩2,225 | ₩2,250 | ₩2,120 | ₩2,160 | -2.92% | 12.1만 |
|---|
| 2026.08.05 | ₩2,195 | ₩2,240 | ₩2,135 | ₩2,220 | +1.14% | 27.5만 |
|---|
| 2026.08.04 | ₩2,085 | ₩2,165 | ₩2,060 | ₩2,160 | +3.60% | 16.6만 |
|---|
| 2026.08.03 | ₩2,010 | ₩2,140 | ₩2,000 | ₩2,085 | +3.73% | 11.5만 |
|---|
| 2026.07.31 | ₩1,880 | ₩2,035 | ₩1,880 | ₩2,030 | +7.98% | 18만 |
|---|
| 2026.07.30 | ₩1,738 | ₩1,925 | ₩1,738 | ₩1,849 | +6.39% | 22.3만 |
|---|
| 2026.07.29 | ₩1,988 | ₩2,100 | ₩1,801 | ₩1,871 | -5.89% | 66.8만 |
|---|
| 2026.07.28 | ₩2,065 | ₩2,150 | ₩1,978 | ₩1,988 | -3.73% | 26.3만 |
|---|
| 2026.07.27 | ₩2,105 | ₩2,200 | ₩2,065 | ₩2,090 | -0.71% | 41.9만 |
|---|
| 2026.07.24 | ₩2,135 | ₩2,170 | ₩2,055 | ₩2,090 | -2.11% | 34.5만 |
|---|
| 2026.07.23 | ₩2,010 | ₩2,455 | ₩1,986 | ₩2,180 | +8.46% | 397.9만 |
|---|
| 2026.07.22 | ₩2,000 | ₩2,090 | ₩1,974 | ₩2,005 | +0.25% | 16.6만 |
|---|
| 2026.07.21 | ₩1,921 | ₩1,981 | ₩1,877 | ₩1,965 | +2.29% | 11.2만 |
|---|
| 2026.07.20 | ₩1,990 | ₩1,999 | ₩1,905 | ₩1,939 | -2.56% | 7.3만 |
|---|
| 2026.07.16 | ₩2,030 | ₩2,055 | ₩1,992 | ₩2,010 | -0.99% | 7.7만 |
|---|
| 2026.07.15 | ₩1,965 | ₩2,070 | ₩1,965 | ₩2,030 | +3.31% | 12만 |
|---|
| 2026.07.14 | ₩1,905 | ₩1,970 | ₩1,892 | ₩1,960 | +2.89% | 21.7만 |
|---|
| 2026.07.13 | ₩2,055 | ₩2,115 | ₩1,935 | ₩1,950 | -5.11% | 13.4만 |
|---|
| 2026.07.10 | ₩1,929 | ₩2,085 | ₩1,929 | ₩2,055 | +6.53% | 18.9만 |
|---|
| 2026.07.09 | ₩1,914 | ₩1,970 | ₩1,873 | ₩1,945 | +1.62% | 18.2만 |
|---|
| 2026.07.08 | ₩1,948 | ₩2,005 | ₩1,885 | ₩1,941 | -0.36% | 8.4만 |
|---|
| 2026.07.07 | ₩2,005 | ₩2,070 | ₩1,950 | ₩1,982 | -1.15% | 12.5만 |
|---|
| 2026.07.06 | ₩1,982 | ₩2,065 | ₩1,969 | ₩2,045 | +3.18% | 8.9만 |
|---|
| 2026.07.03 | ₩1,965 | ₩1,997 | ₩1,850 | ₩1,997 | +1.63% | 14.8만 |
|---|
| 2026.07.02 | ₩2,020 | ₩2,045 | ₩1,939 | ₩1,965 | -2.72% | 14.1만 |
|---|
| 2026.07.01 | ₩1,998 | ₩2,080 | ₩1,966 | ₩2,010 | +0.60% | 12.3만 |
|---|
| 2026.06.30 | ₩2,020 | ₩2,060 | ₩1,984 | ₩1,997 | -1.14% | 8.7만 |
|---|
| 2026.06.29 | ₩1,798 | ₩2,075 | ₩1,798 | ₩2,040 | +13.46% | 30.5만 |
|---|
| 2026.06.26 | ₩1,909 | ₩1,924 | ₩1,780 | ₩1,835 | -3.88% | 33.6만 |
|---|
| 2026.06.25 | ₩1,980 | ₩2,015 | ₩1,902 | ₩1,925 | -2.78% | 21.1만 |
|---|
| 2026.06.24 | ₩1,994 | ₩2,020 | ₩1,931 | ₩1,980 | -0.70% | 23.1만 |
|---|
| 2026.06.23 | ₩2,095 | ₩2,110 | ₩1,990 | ₩2,000 | -4.53% | 29.9만 |
|---|
| 2026.06.22 | ₩2,140 | ₩2,200 | ₩2,060 | ₩2,110 | -1.40% | 27.5만 |
|---|
| 2026.06.19 | ₩2,280 | ₩2,345 | ₩2,105 | ₩2,200 | -3.51% | 27.8만 |
|---|
| 2026.06.18 | ₩2,355 | ₩2,365 | ₩2,205 | ₩2,280 | -3.18% | 13.2만 |
|---|
| 2026.06.17 | ₩2,350 | ₩2,385 | ₩2,295 | ₩2,355 | +0.21% | 16만 |
|---|
| 2026.06.16 | ₩2,345 | ₩2,390 | ₩2,300 | ₩2,355 | +0.43% | 13.3만 |
|---|
| 2026.06.15 | ₩2,355 | ₩2,430 | ₩2,300 | ₩2,325 | -1.27% | 17.3만 |
|---|
| 2026.06.12 | ₩2,290 | ₩2,370 | ₩2,280 | ₩2,355 | +2.84% | 15.9만 |
|---|
| 2026.06.11 | ₩2,180 | ₩2,290 | ₩2,165 | ₩2,265 | +3.90% | 11.9만 |
|---|
| 2026.06.10 | ₩2,225 | ₩2,285 | ₩2,160 | ₩2,240 | +0.67% | 1 |
|---|
| 2026.06.09 | ₩2,135 | ₩2,315 | ₩2,135 | ₩2,275 | +6.56% | 34.8만 |
|---|
| 2026.06.08 | ₩2,190 | ₩2,285 | ₩2,130 | ₩2,140 | -2.28% | 32.7만 |
|---|
| 2026.06.05 | ₩2,310 | ₩2,360 | ₩2,270 | ₩2,335 | +1.08% | 17.7만 |
|---|
| 2026.06.04 | ₩2,335 | ₩2,435 | ₩2,315 | ₩2,360 | +1.07% | 19.8만 |
|---|
| 2026.06.02 | ₩2,365 | ₩2,400 | ₩2,200 | ₩2,380 | +0.63% | 40.9만 |
|---|
| 2026.06.01 | ₩2,455 | ₩2,500 | ₩2,350 | ₩2,385 | -2.85% | 42.9만 |
|---|
| 2026.05.29 | ₩2,560 | ₩2,580 | ₩2,410 | ₩2,465 | -3.71% | 29.6만 |
|---|
| 2026.05.28 | ₩2,560 | ₩2,600 | ₩2,370 | ₩2,530 | -1.17% | 34.7만 |
|---|
| 2026.05.27 | ₩2,710 | ₩2,720 | ₩2,510 | ₩2,560 | -5.54% | 45만 |
|---|
| 2026.05.26 | ₩2,785 | ₩2,820 | ₩2,710 | ₩2,720 | -2.33% | 26.2만 |
|---|
| 2026.05.22 | ₩2,735 | ₩2,895 | ₩2,735 | ₩2,785 | +1.83% | 25.5만 |
|---|
| 2026.05.21 | ₩2,670 | ₩2,755 | ₩2,670 | ₩2,720 | +1.87% | 22.6만 |
|---|
| 2026.05.20 | ₩2,765 | ₩2,770 | ₩2,610 | ₩2,645 | -4.34% | 28.9만 |
|---|
| 2026.05.19 | ₩2,770 | ₩2,850 | ₩2,650 | ₩2,795 | +0.90% | 28.7만 |
|---|
| 2026.05.18 | ₩2,840 | ₩2,850 | ₩2,710 | ₩2,795 | -1.58% | 29.3만 |
|---|
| 2026.05.15 | ₩3,100 | ₩3,150 | ₩2,815 | ₩2,840 | -8.39% | 42.5만 |
|---|
| 2026.05.14 | ₩3,000 | ₩3,085 | ₩2,945 | ₩3,010 | +0.33% | 34.9만 |
|---|
| 2026.05.13 | ₩2,945 | ₩3,050 | ₩2,900 | ₩3,000 | +1.87% | 36.9만 |
|---|
| 2026.05.12 | ₩3,200 | ₩3,265 | ₩2,915 | ₩2,940 | -8.13% | 71.1만 |
|---|
| 2026.05.11 | ₩3,070 | ₩3,180 | ₩3,060 | ₩3,085 | +0.49% | 34.4만 |
|---|
| 2026.05.08 | ₩3,135 | ₩3,160 | ₩3,055 | ₩3,070 | -2.07% | 38.7만 |
|---|
| 2026.05.07 | ₩3,365 | ₩3,365 | ₩3,125 | ₩3,135 | -6.84% | 87.2만 |
|---|
| 2026.05.06 | ₩3,270 | ₩3,620 | ₩3,270 | ₩3,370 | +3.06% | 362.9만 |
|---|
| 2026.05.04 | ₩3,210 | ₩3,300 | ₩3,165 | ₩3,185 | -0.78% | 31.5만 |
|---|
| 2026.04.30 | ₩3,265 | ₩3,270 | ₩3,140 | ₩3,170 | -2.91% | 31.7만 |
|---|
| 2026.04.29 | ₩3,220 | ₩3,280 | ₩3,175 | ₩3,240 | +0.62% | 29.6만 |
|---|
| 2026.04.28 | ₩3,260 | ₩3,350 | ₩3,240 | ₩3,240 | -0.61% | 41.3만 |
|---|
| 2026.04.27 | ₩3,335 | ₩3,350 | ₩3,265 | ₩3,270 | -1.95% | 42.4만 |
|---|
| 2026.04.24 | ₩3,315 | ₩3,360 | ₩3,240 | ₩3,305 | -0.30% | 32.5만 |
|---|
| 2026.04.23 | ₩3,410 | ₩3,450 | ₩3,280 | ₩3,325 | -2.49% | 46.1만 |
|---|
| 2026.04.22 | ₩3,385 | ₩3,400 | ₩3,270 | ₩3,340 | -1.33% | 39.8만 |
|---|
| 2026.04.21 | ₩3,420 | ₩3,535 | ₩3,380 | ₩3,400 | -0.58% | 49.2만 |
|---|
| 2026.04.20 | ₩3,545 | ₩3,650 | ₩3,420 | ₩3,430 | -3.24% | 93.2만 |
|---|
| 2026.04.17 | ₩3,590 | ₩3,640 | ₩3,450 | ₩3,475 | -3.20% | 116.7만 |
|---|
| 2026.04.16 | ₩3,420 | ₩3,925 | ₩3,360 | ₩3,585 | +4.82% | 989.4만 |
|---|
| 2026.04.15 | ₩3,130 | ₩3,765 | ₩3,105 | ₩3,390 | +8.31% | 946.1만 |
|---|
| 2026.04.14 | ₩3,085 | ₩3,130 | ₩3,050 | ₩3,075 | -0.32% | 62.8만 |
|---|
| 2026.04.13 | ₩3,070 | ₩3,125 | ₩2,990 | ₩3,010 | -1.95% | 74.4만 |
|---|
| 2026.04.10 | ₩2,900 | ₩3,315 | ₩2,890 | ₩3,090 | +6.55% | 341.9만 |
|---|
| 2026.04.09 | ₩2,980 | ₩3,000 | ₩2,885 | ₩2,900 | -2.68% | 40만 |
|---|
| 2026.04.08 | ₩2,970 | ₩3,080 | ₩2,965 | ₩2,985 | +0.51% | 102.8만 |
|---|
| 2026.04.07 | ₩3,245 | ₩3,245 | ₩2,860 | ₩2,880 | -11.25% | 158만 |
|---|
| 2026.04.06 | ₩2,790 | ₩3,625 | ₩2,760 | ₩3,200 | +14.70% | 983.7만 |
|---|
| 2026.04.03 | ₩2,800 | ₩2,840 | ₩2,760 | ₩2,790 | -0.36% | 14.5만 |
|---|
| 2026.04.02 | ₩3,000 | ₩3,030 | ₩2,705 | ₩2,760 | -8.00% | 44.3만 |
|---|
| 2026.04.01 | ₩2,900 | ₩2,995 | ₩2,900 | ₩2,990 | +3.10% | 25.4만 |
|---|
| 2026.03.31 | ₩2,865 | ₩2,925 | ₩2,805 | ₩2,840 | -0.87% | 20.3만 |
|---|
| 2026.03.30 | ₩2,830 | ₩2,960 | ₩2,830 | ₩2,915 | +3.00% | 23.9만 |
|---|
| 2026.03.27 | ₩2,810 | ₩2,995 | ₩2,805 | ₩2,985 | +6.23% | 27.7만 |
|---|
| 2026.03.26 | ₩2,990 | ₩3,000 | ₩2,880 | ₩2,880 | -3.68% | 24.5만 |
|---|
| 2026.03.25 | ₩3,065 | ₩3,095 | ₩2,925 | ₩3,000 | -2.12% | 41.5만 |
|---|
| 2026.03.24 | ₩3,080 | ₩3,140 | ₩2,980 | ₩3,060 | -0.65% | 26.5만 |
|---|
| 2026.03.23 | ₩3,140 | ₩3,150 | ₩3,000 | ₩3,000 | -4.46% | 27.3만 |
|---|
| 2026.03.20 | ₩3,150 | ₩3,295 | ₩3,140 | ₩3,220 | +2.22% | 31.8만 |
|---|
| 2026.03.19 | ₩3,210 | ₩3,270 | ₩3,120 | ₩3,160 | -1.56% | 21.8만 |
|---|
| 2026.03.18 | ₩3,350 | ₩3,390 | ₩3,250 | ₩3,280 | -2.09% | 24.7만 |
|---|
| 2026.03.17 | ₩3,280 | ₩3,400 | ₩3,280 | ₩3,340 | +1.83% | 27.4만 |
|---|
| 2026.03.16 | ₩3,280 | ₩3,325 | ₩3,205 | ₩3,235 | -1.37% | 23.3만 |
|---|
| 2026.03.13 | ₩3,185 | ₩3,385 | ₩3,140 | ₩3,275 | +2.83% | 30만 |
|---|
| 2026.03.12 | ₩3,240 | ₩3,255 | ₩3,175 | ₩3,240 | 0.00% | 22.4만 |
|---|
| 2026.03.11 | ₩3,280 | ₩3,335 | ₩3,180 | ₩3,240 | -1.22% | 43.7만 |
|---|
| 2026.03.10 | ₩3,280 | ₩3,280 | ₩3,150 | ₩3,240 | -1.22% | 23.6만 |
|---|
| 2026.03.09 | ₩3,130 | ₩3,285 | ₩3,000 | ₩3,120 | -0.32% | 39만 |
|---|
| 2026.03.06 | ₩3,175 | ₩3,340 | ₩3,175 | ₩3,310 | +4.25% | 30.3만 |
|---|
| 2026.03.05 | ₩2,995 | ₩3,340 | ₩2,995 | ₩3,250 | +8.51% | 83만 |
|---|
| 2026.03.04 | ₩3,240 | ₩3,360 | ₩2,770 | ₩2,855 | -11.88% | 95.9만 |
|---|
| 2026.03.03 | ₩3,505 | ₩3,645 | ₩3,345 | ₩3,370 | -3.85% | 58.6만 |
|---|
| 2026.02.27 | ₩3,720 | ₩3,775 | ₩3,600 | ₩3,600 | -3.23% | 60.9만 |
|---|
| 2026.02.26 | ₩3,995 | ₩4,080 | ₩3,715 | ₩3,720 | -6.88% | 150만 |
|---|
| 2026.02.25 | ₩3,885 | ₩3,905 | ₩3,710 | ₩3,710 | -4.50% | 67.4만 |
|---|
| 2026.02.24 | ₩3,910 | ₩3,930 | ₩3,835 | ₩3,875 | -0.90% | 37.2만 |
|---|
| 2026.02.23 | ₩4,050 | ₩4,060 | ₩3,880 | ₩3,905 | -3.58% | 52.4만 |
|---|
| 2026.02.20 | ₩3,980 | ₩4,200 | ₩3,910 | ₩3,955 | -0.63% | 95.4만 |
|---|
| 2026.02.19 | ₩4,010 | ₩4,100 | ₩3,900 | ₩3,980 | -0.75% | 36.4만 |
|---|
| 2026.02.13 | ₩3,945 | ₩4,055 | ₩3,900 | ₩3,980 | +0.89% | 41.1만 |
|---|
| 2026.02.12 | ₩4,035 | ₩4,090 | ₩3,920 | ₩3,980 | -1.36% | 45.5만 |
|---|
| 2026.02.11 | ₩4,130 | ₩4,175 | ₩3,980 | ₩4,040 | -2.18% | 45.5만 |
|---|
| 2026.02.10 | ₩4,155 | ₩4,275 | ₩4,100 | ₩4,120 | -0.84% | 48.2만 |
|---|
| 2026.02.09 | ₩4,005 | ₩4,340 | ₩4,005 | ₩4,200 | +4.87% | 110.2만 |
|---|
| 2026.02.06 | ₩4,005 | ₩4,060 | ₩3,830 | ₩3,955 | -1.25% | 87.8만 |
|---|
| 2026.02.05 | ₩4,370 | ₩4,370 | ₩4,105 | ₩4,180 | -4.35% | 79.2만 |
|---|
| 2026.02.04 | ₩4,445 | ₩4,510 | ₩4,350 | ₩4,370 | -1.69% | 102.4만 |
|---|
| 2026.02.03 | ₩4,370 | ₩4,640 | ₩4,345 | ₩4,525 | +3.55% | 203.7만 |
|---|
| 2026.02.02 | ₩4,615 | ₩4,690 | ₩4,240 | ₩4,240 | -8.13% | 207.7만 |
|---|
| 2026.01.30 | ₩4,250 | ₩4,845 | ₩4,205 | ₩4,520 | +6.35% | 1011.3만 |
|---|
| 2026.01.29 | ₩4,110 | ₩4,370 | ₩3,985 | ₩4,360 | +6.08% | 287.3만 |
|---|
| 2026.01.28 | ₩4,565 | ₩4,625 | ₩4,010 | ₩4,070 | -10.84% | 415.8만 |
|---|
| 2026.01.27 | ₩4,395 | ₩4,730 | ₩4,360 | ₩4,445 | +1.14% | 566.8만 |
|---|
| 2026.01.26 | ₩4,945 | ₩4,995 | ₩4,230 | ₩4,505 | -8.90% | 1676.6만 |
|---|
| 2026.01.23 | ₩3,230 | ₩4,210 | ₩3,230 | ₩4,210 | +30.34% | 1132.5만 |
|---|
| 2026.01.22 | ₩3,245 | ₩3,350 | ₩3,175 | ₩3,240 | -0.15% | 49.9만 |
|---|
| 2026.01.21 | ₩3,340 | ₩3,350 | ₩3,155 | ₩3,220 | -3.59% | 59.6만 |
|---|
| 2026.01.20 | ₩3,280 | ₩3,485 | ₩3,215 | ₩3,395 | +3.51% | 91.4만 |
|---|
| 2026.01.19 | ₩3,500 | ₩3,500 | ₩3,265 | ₩3,275 | -6.43% | 76.4만 |
|---|
| 2026.01.16 | ₩3,500 | ₩3,780 | ₩3,435 | ₩3,450 | -1.43% | 111.1만 |
|---|
| 2026.01.15 | ₩3,505 | ₩3,555 | ₩3,455 | ₩3,515 | +0.29% | 26.6만 |
|---|
| 2026.01.14 | ₩3,500 | ₩3,580 | ₩3,440 | ₩3,500 | 0.00% | 39.3만 |
|---|
| 2026.01.13 | ₩3,470 | ₩3,525 | ₩3,350 | ₩3,510 | +1.15% | 32.5만 |
|---|
| 2026.01.12 | ₩3,440 | ₩3,535 | ₩3,410 | ₩3,470 | +0.87% | 40.7만 |
|---|
| 2026.01.09 | ₩3,415 | ₩3,540 | ₩3,385 | ₩3,445 | +0.88% | 41.3만 |
|---|
| 2026.01.08 | ₩3,565 | ₩3,565 | ₩3,350 | ₩3,375 | -5.33% | 72만 |
|---|
| 2026.01.07 | ₩3,800 | ₩3,805 | ₩3,455 | ₩3,545 | -6.71% | 83.4만 |
|---|
| 2026.01.06 | ₩3,825 | ₩3,865 | ₩3,745 | ₩3,805 | -0.52% | 39.4만 |
|---|
| 2026.01.05 | ₩3,790 | ₩3,845 | ₩3,725 | ₩3,800 | +0.26% | 38.3만 |
|---|
| 2026.01.02 | ₩3,580 | ₩3,760 | ₩3,545 | ₩3,760 | +5.03% | 43.8만 |
|---|
| 2025.12.30 | ₩3,700 | ₩3,720 | ₩3,600 | ₩3,610 | -2.43% | 30.2만 |
|---|
| 2025.12.29 | ₩3,540 | ₩3,800 | ₩3,540 | ₩3,735 | +5.51% | 58.2만 |
|---|
| 2025.12.26 | ₩3,725 | ₩3,785 | ₩3,595 | ₩3,600 | -3.36% | 57만 |
|---|
| 2025.12.24 | ₩3,840 | ₩3,840 | ₩3,660 | ₩3,700 | -3.65% | 58.9만 |
|---|
| 2025.12.23 | ₩3,965 | ₩4,080 | ₩3,810 | ₩3,815 | -3.78% | 110.5만 |
|---|
| 2025.12.22 | ₩3,800 | ₩4,130 | ₩3,770 | ₩4,015 | +5.66% | 337.3만 |
|---|
| 2025.12.19 | ₩3,500 | ₩3,810 | ₩3,490 | ₩3,750 | +7.14% | 105.4만 |
|---|
| 2025.12.18 | ₩3,455 | ₩3,590 | ₩3,430 | ₩3,500 | +1.30% | 53.5만 |
|---|
| 2025.12.17 | ₩3,600 | ₩3,695 | ₩3,495 | ₩3,505 | -2.64% | 48만 |
|---|
| 2025.12.16 | ₩3,640 | ₩3,675 | ₩3,510 | ₩3,560 | -2.20% | 50만 |
|---|
| 2025.12.15 | ₩3,725 | ₩3,810 | ₩3,680 | ₩3,700 | -0.67% | 45만 |
|---|
| 2025.12.12 | ₩3,725 | ₩3,810 | ₩3,670 | ₩3,785 | +1.61% | 75.7만 |
|---|
| 2025.12.11 | ₩3,650 | ₩3,785 | ₩3,595 | ₩3,670 | +0.55% | 92.3만 |
|---|
| 2025.12.10 | ₩3,620 | ₩3,750 | ₩3,620 | ₩3,650 | +0.83% | 126.1만 |
|---|
| 2025.12.09 | ₩3,530 | ₩3,665 | ₩3,500 | ₩3,650 | +3.40% | 58.9만 |
|---|
| 2025.12.08 | ₩3,590 | ₩3,640 | ₩3,485 | ₩3,520 | -1.95% | 73.8만 |
|---|
| 2025.12.05 | ₩3,595 | ₩3,700 | ₩3,570 | ₩3,580 | -0.42% | 94.6만 |
|---|
| 2025.12.04 | ₩3,615 | ₩3,650 | ₩3,530 | ₩3,605 | -0.28% | 101.1만 |
|---|
| 2025.12.03 | ₩3,990 | ₩4,060 | ₩3,595 | ₩3,610 | -9.52% | 265.2만 |
|---|
| 2025.12.02 | ₩4,000 | ₩4,015 | ₩3,930 | ₩3,975 | -0.63% | 29.7만 |
|---|
| 2025.12.01 | ₩4,060 | ₩4,170 | ₩3,985 | ₩3,995 | -1.60% | 39.2만 |
|---|
| 2025.11.28 | ₩3,940 | ₩4,040 | ₩3,900 | ₩4,005 | +1.65% | 34.4만 |
|---|
| 2025.11.27 | ₩4,100 | ₩4,140 | ₩3,915 | ₩3,940 | -3.90% | 56.4만 |
|---|
| 2025.11.26 | ₩4,010 | ₩4,130 | ₩3,950 | ₩4,095 | +2.12% | 41.1만 |
|---|
| 2025.11.25 | ₩4,155 | ₩4,260 | ₩3,945 | ₩3,995 | -3.85% | 34.9만 |
|---|
| 2025.11.24 | ₩4,120 | ₩4,240 | ₩4,035 | ₩4,110 | -0.24% | 41.4만 |
|---|
| 2025.11.21 | ₩4,140 | ₩4,230 | ₩3,995 | ₩4,030 | -2.66% | 64.3만 |
|---|
| 2025.11.20 | ₩4,220 | ₩4,435 | ₩4,145 | ₩4,240 | +0.47% | 111.6만 |
|---|
| 2025.11.19 | ₩4,235 | ₩4,800 | ₩4,165 | ₩4,340 | +2.48% | 333.2만 |
|---|
| 2025.11.18 | ₩4,365 | ₩4,410 | ₩4,110 | ₩4,190 | -4.01% | 60.4만 |
|---|
| 2025.11.17 | ₩4,505 | ₩4,530 | ₩4,370 | ₩4,400 | -2.33% | 59.7만 |
|---|
| 2025.11.14 | ₩4,560 | ₩4,720 | ₩4,500 | ₩4,500 | -1.32% | 56.4만 |
|---|
| 2025.11.13 | ₩4,800 | ₩4,800 | ₩4,665 | ₩4,705 | -1.98% | 46.2만 |
|---|
| 2025.11.12 | ₩4,620 | ₩4,890 | ₩4,620 | ₩4,770 | +3.25% | 93.8만 |
|---|
| 2025.11.11 | ₩5,010 | ₩5,160 | ₩4,560 | ₩4,610 | -7.98% | 142.9만 |
|---|
| 2025.11.10 | ₩4,605 | ₩5,140 | ₩4,575 | ₩4,965 | +7.82% | 194.3만 |
|---|
| 2025.11.07 | ₩4,555 | ₩4,660 | ₩4,480 | ₩4,515 | -0.88% | 58.9만 |
|---|
| 2025.11.06 | ₩4,750 | ₩4,770 | ₩4,575 | ₩4,695 | -1.16% | 34만 |
|---|
| 2025.11.05 | ₩4,695 | ₩4,705 | ₩4,445 | ₩4,695 | 0.00% | 63.8만 |
|---|
| 2025.11.04 | ₩4,690 | ₩4,840 | ₩4,590 | ₩4,735 | +0.96% | 56.9만 |
|---|
| 2025.11.03 | ₩4,795 | ₩4,930 | ₩4,645 | ₩4,700 | -1.98% | 83.9만 |
|---|
| 2025.10.31 | ₩4,715 | ₩4,890 | ₩4,715 | ₩4,835 | +2.55% | 49.7만 |
|---|
| 2025.10.30 | ₩4,880 | ₩4,895 | ₩4,710 | ₩4,790 | -1.84% | 72.2만 |
|---|
| 2025.10.29 | ₩4,870 | ₩4,980 | ₩4,850 | ₩4,880 | +0.21% | 50.5만 |
|---|
| 2025.10.28 | ₩5,070 | ₩5,070 | ₩4,880 | ₩4,880 | -3.75% | 58.1만 |
|---|
| 2025.10.27 | ₩4,945 | ₩5,130 | ₩4,945 | ₩5,050 | +2.12% | 51.3만 |
|---|
| 2025.10.24 | ₩5,040 | ₩5,090 | ₩4,860 | ₩4,945 | -1.88% | 77.3만 |
|---|
| 2025.10.23 | ₩4,985 | ₩5,150 | ₩4,930 | ₩5,000 | +0.30% | 39.6만 |
|---|
| 2025.10.22 | ₩5,050 | ₩5,070 | ₩4,965 | ₩5,050 | 0.00% | 43.3만 |
|---|
| 2025.10.21 | ₩5,150 | ₩5,240 | ₩4,990 | ₩4,995 | -3.01% | 65.9만 |
|---|
| 2025.10.20 | ₩4,955 | ₩5,190 | ₩4,955 | ₩5,110 | +3.13% | 56.5만 |
|---|
| 2025.10.17 | ₩5,090 | ₩5,130 | ₩4,945 | ₩4,970 | -2.36% | 68.3만 |
|---|
| 2025.10.16 | ₩5,360 | ₩5,380 | ₩5,020 | ₩5,090 | -5.04% | 129.3만 |
|---|
| 2025.10.15 | ₩5,570 | ₩5,580 | ₩5,340 | ₩5,360 | -3.77% | 76만 |
|---|
| 2025.10.14 | ₩5,330 | ₩5,540 | ₩5,230 | ₩5,370 | +0.75% | 112.5만 |
|---|
| 2025.10.13 | ₩5,330 | ₩5,400 | ₩5,190 | ₩5,280 | -0.94% | 82.1만 |
|---|
| 2025.10.10 | ₩5,500 | ₩5,560 | ₩5,370 | ₩5,460 | -0.73% | 81.6만 |
|---|