시장 데이터를 불러오는 중
전체 종목
티쓰리 과거 주가
204610.KQ · KOSDAQ
주요 제품·사업: 온라인 및 모바일 게임 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
204610.KQ · KOSDAQ
주요 제품·사업: 온라인 및 모바일 게임 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,820 | ₩2,840 | ₩2,745 | ₩2,765 | -1.95% | 4.9만 |
| 2026.10.08 | ₩2,850 | ₩2,855 | ₩2,790 | ₩2,830 | -0.70% | 3.8만 |
| 2026.10.07 | ₩2,880 | ₩2,890 | ₩2,815 | ₩2,840 | -1.39% | 5.7만 |
| 2026.10.06 | ₩2,895 | ₩2,925 | ₩2,835 | ₩2,870 | -0.86% | 5.6만 |
| 2026.10.02 | ₩2,895 | ₩2,925 | ₩2,860 | ₩2,870 | -0.86% | 3.9만 |
| 2026.10.01 | ₩3,000 | ₩3,000 | ₩2,890 | ₩2,895 | -3.50% | 6.3만 |
| 2026.09.30 | ₩2,920 | ₩2,970 | ₩2,875 | ₩2,930 | +0.34% | 4.2만 |
| 2026.09.29 | ₩2,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,865 |
| ₩2,915 |
| -0.17% |
| 5.3만 |
| 2026.09.28 | ₩2,955 | ₩2,990 | ₩2,910 | ₩2,920 | -1.18% | 3.6만 |
|---|
| 2026.09.23 | ₩2,970 | ₩3,000 | ₩2,925 | ₩2,980 | +0.34% | 5.1만 |
|---|
| 2026.09.22 | ₩2,975 | ₩3,015 | ₩2,940 | ₩2,970 | -0.17% | 6.3만 |
|---|
| 2026.09.21 | ₩3,020 | ₩3,050 | ₩2,950 | ₩2,970 | -1.66% | 11.8만 |
|---|
| 2026.09.18 | ₩3,080 | ₩3,080 | ₩3,010 | ₩3,045 | -1.14% | 4만 |
|---|
| 2026.09.17 | ₩3,065 | ₩3,090 | ₩3,005 | ₩3,040 | -0.82% | 6.1만 |
|---|
| 2026.09.16 | ₩3,200 | ₩3,200 | ₩2,980 | ₩3,065 | -4.22% | 15.8만 |
|---|
| 2026.09.15 | ₩3,210 | ₩3,235 | ₩3,140 | ₩3,180 | -0.93% | 6.8만 |
|---|
| 2026.09.14 | ₩3,095 | ₩3,230 | ₩3,000 | ₩3,205 | +3.55% | 14.9만 |
|---|
| 2026.09.11 | ₩3,230 | ₩3,270 | ₩3,095 | ₩3,140 | -2.79% | 23.9만 |
|---|
| 2026.09.10 | ₩3,220 | ₩3,275 | ₩3,205 | ₩3,230 | +0.31% | 10.6만 |
|---|
| 2026.09.09 | ₩3,235 | ₩3,285 | ₩3,195 | ₩3,255 | +0.62% | 15.9만 |
|---|
| 2026.09.08 | ₩3,285 | ₩3,340 | ₩3,240 | ₩3,240 | -1.37% | 10.8만 |
|---|
| 2026.09.07 | ₩3,300 | ₩3,375 | ₩3,257 | ₩3,285 | -0.45% | 7.6만 |
|---|
| 2026.09.04 | ₩3,255 | ₩3,330 | ₩3,220 | ₩3,300 | +1.38% | 12만 |
|---|
| 2026.09.03 | ₩3,290 | ₩3,290 | ₩3,175 | ₩3,235 | -1.67% | 15.3만 |
|---|
| 2026.09.02 | ₩3,220 | ₩3,365 | ₩3,220 | ₩3,275 | +1.71% | 3.4만 |
|---|
| 2026.09.01 | ₩3,375 | ₩3,445 | ₩3,295 | ₩3,295 | -2.37% | 6.1만 |
|---|
| 2026.08.31 | ₩3,335 | ₩3,380 | ₩3,225 | ₩3,375 | +1.20% | 16.2만 |
|---|
| 2026.08.28 | ₩3,300 | ₩3,325 | ₩3,255 | ₩3,295 | -0.15% | 11.7만 |
|---|
| 2026.08.27 | ₩3,380 | ₩3,395 | ₩3,285 | ₩3,345 | -1.04% | 15.3만 |
|---|
| 2026.08.26 | ₩3,260 | ₩3,425 | ₩3,260 | ₩3,380 | +3.68% | 18.1만 |
|---|
| 2026.08.25 | ₩3,285 | ₩3,345 | ₩3,250 | ₩3,330 | +1.37% | 11.5만 |
|---|
| 2026.08.24 | ₩3,250 | ₩3,330 | ₩3,225 | ₩3,285 | +1.08% | 11.1만 |
|---|
| 2026.08.21 | ₩3,320 | ₩3,350 | ₩3,130 | ₩3,280 | -1.20% | 9.7만 |
|---|
| 2026.08.20 | ₩3,370 | ₩3,370 | ₩3,240 | ₩3,315 | -1.63% | 10.6만 |
|---|
| 2026.08.19 | ₩3,340 | ₩3,340 | ₩3,200 | ₩3,290 | -1.50% | 15.1만 |
|---|
| 2026.08.18 | ₩3,380 | ₩3,395 | ₩3,255 | ₩3,280 | -2.96% | 18.8만 |
|---|
| 2026.08.14 | ₩3,290 | ₩3,355 | ₩3,210 | ₩3,345 | +1.67% | 18.4만 |
|---|
| 2026.08.13 | ₩3,315 | ₩3,335 | ₩3,245 | ₩3,290 | -0.75% | 15.1만 |
|---|
| 2026.08.12 | ₩3,320 | ₩3,350 | ₩3,230 | ₩3,300 | -0.60% | 18.3만 |
|---|
| 2026.08.11 | ₩3,400 | ₩3,500 | ₩3,235 | ₩3,320 | -2.35% | 27.9만 |
|---|
| 2026.08.10 | ₩3,440 | ₩3,465 | ₩3,165 | ₩3,380 | -1.74% | 29.7만 |
|---|
| 2026.08.07 | ₩3,330 | ₩3,455 | ₩3,295 | ₩3,440 | +3.30% | 20.2만 |
|---|
| 2026.08.06 | ₩3,100 | ₩3,330 | ₩3,100 | ₩3,325 | +7.26% | 39만 |
|---|
| 2026.08.05 | ₩3,120 | ₩3,150 | ₩3,065 | ₩3,100 | -0.64% | 13.7만 |
|---|
| 2026.08.04 | ₩3,115 | ₩3,150 | ₩3,060 | ₩3,090 | -0.80% | 8.5만 |
|---|
| 2026.08.03 | ₩3,045 | ₩3,110 | ₩3,040 | ₩3,090 | +1.48% | 13.6만 |
|---|
| 2026.07.31 | ₩2,945 | ₩3,230 | ₩2,900 | ₩3,045 | +3.40% | 21.2만 |
|---|
| 2026.07.30 | ₩2,840 | ₩2,935 | ₩2,800 | ₩2,915 | +2.64% | 16.6만 |
|---|
| 2026.07.29 | ₩2,900 | ₩2,900 | ₩2,770 | ₩2,805 | -3.28% | 31만 |
|---|
| 2026.07.28 | ₩2,905 | ₩2,915 | ₩2,810 | ₩2,860 | -1.55% | 15만 |
|---|
| 2026.07.27 | ₩2,880 | ₩2,950 | ₩2,875 | ₩2,915 | +1.22% | 5.5만 |
|---|
| 2026.07.24 | ₩2,915 | ₩2,935 | ₩2,830 | ₩2,865 | -1.72% | 12.2만 |
|---|
| 2026.07.23 | ₩2,870 | ₩2,935 | ₩2,870 | ₩2,915 | +1.57% | 8.8만 |
|---|
| 2026.07.22 | ₩2,900 | ₩2,950 | ₩2,850 | ₩2,870 | -1.03% | 12.7만 |
|---|
| 2026.07.21 | ₩2,900 | ₩2,925 | ₩2,810 | ₩2,905 | +0.17% | 14.7만 |
|---|
| 2026.07.20 | ₩2,955 | ₩2,960 | ₩2,870 | ₩2,900 | -1.86% | 17만 |
|---|
| 2026.07.16 | ₩2,990 | ₩2,995 | ₩2,905 | ₩2,975 | -0.50% | 12.4만 |
|---|
| 2026.07.15 | ₩2,980 | ₩3,010 | ₩2,915 | ₩2,985 | +0.17% | 11.5만 |
|---|
| 2026.07.14 | ₩3,020 | ₩3,020 | ₩2,925 | ₩2,960 | -1.99% | 12.3만 |
|---|
| 2026.07.13 | ₩3,055 | ₩3,090 | ₩2,910 | ₩3,025 | -0.98% | 20.2만 |
|---|
| 2026.07.10 | ₩3,025 | ₩3,075 | ₩2,930 | ₩3,055 | +0.99% | 15.3만 |
|---|
| 2026.07.09 | ₩2,955 | ₩3,115 | ₩2,955 | ₩3,005 | +1.69% | 25.5만 |
|---|
| 2026.07.08 | ₩2,920 | ₩3,015 | ₩2,920 | ₩3,005 | +2.91% | 88.8만 |
|---|
| 2026.07.07 | ₩3,020 | ₩3,040 | ₩2,900 | ₩2,970 | -1.66% | 26만 |
|---|
| 2026.07.06 | ₩3,020 | ₩3,100 | ₩2,935 | ₩3,020 | 0.00% | 23만 |
|---|
| 2026.07.03 | ₩2,990 | ₩3,045 | ₩2,910 | ₩3,020 | +1.00% | 29.7만 |
|---|
| 2026.07.02 | ₩2,950 | ₩3,050 | ₩2,870 | ₩3,000 | +1.69% | 42.4만 |
|---|
| 2026.07.01 | ₩2,760 | ₩2,950 | ₩2,735 | ₩2,905 | +5.25% | 45.7만 |
|---|
| 2026.06.30 | ₩2,640 | ₩2,770 | ₩2,595 | ₩2,740 | +3.79% | 35.7만 |
|---|
| 2026.06.29 | ₩2,510 | ₩2,685 | ₩2,430 | ₩2,660 | +5.98% | 36.1만 |
|---|
| 2026.06.26 | ₩2,460 | ₩2,545 | ₩2,330 | ₩2,510 | +2.03% | 41.7만 |
|---|
| 2026.06.25 | ₩2,295 | ₩2,420 | ₩2,205 | ₩2,400 | +4.58% | 33.8만 |
|---|
| 2026.06.24 | ₩2,200 | ₩2,380 | ₩2,150 | ₩2,295 | +4.32% | 16.2만 |
|---|
| 2026.06.23 | ₩2,380 | ₩2,425 | ₩2,250 | ₩2,275 | -4.41% | 20.1만 |
|---|
| 2026.06.22 | ₩2,445 | ₩2,475 | ₩2,320 | ₩2,380 | -2.66% | 12.3만 |
|---|
| 2026.06.19 | ₩2,510 | ₩2,520 | ₩2,355 | ₩2,445 | -2.59% | 15.5만 |
|---|
| 2026.06.18 | ₩2,520 | ₩2,545 | ₩2,470 | ₩2,500 | -0.79% | 8.4만 |
|---|
| 2026.06.17 | ₩2,480 | ₩2,610 | ₩2,425 | ₩2,515 | +1.41% | 11.4만 |
|---|
| 2026.06.16 | ₩2,525 | ₩2,585 | ₩2,400 | ₩2,480 | -1.78% | 16.6만 |
|---|
| 2026.06.15 | ₩2,550 | ₩2,630 | ₩2,510 | ₩2,535 | -0.59% | 10.9만 |
|---|
| 2026.06.12 | ₩2,450 | ₩2,560 | ₩2,400 | ₩2,540 | +3.67% | 39.5만 |
|---|
| 2026.06.11 | ₩2,490 | ₩2,560 | ₩2,445 | ₩2,460 | -1.20% | 14.9만 |
|---|
| 2026.06.10 | ₩2,520 | ₩2,550 | ₩2,430 | ₩2,520 | 0.00% | 1.8천 |
|---|
| 2026.06.09 | ₩2,450 | ₩2,640 | ₩2,450 | ₩2,520 | +2.86% | 26.9만 |
|---|
| 2026.06.08 | ₩2,510 | ₩2,560 | ₩2,415 | ₩2,450 | -2.39% | 17.8만 |
|---|
| 2026.06.05 | ₩2,480 | ₩2,640 | ₩2,430 | ₩2,585 | +4.23% | 23.9만 |
|---|
| 2026.06.04 | ₩2,455 | ₩2,555 | ₩2,395 | ₩2,490 | +1.43% | 23.8만 |
|---|
| 2026.06.02 | ₩2,535 | ₩2,595 | ₩2,400 | ₩2,500 | -1.38% | 32.7만 |
|---|
| 2026.06.01 | ₩2,705 | ₩2,715 | ₩2,500 | ₩2,535 | -6.28% | 35.5만 |
|---|
| 2026.05.29 | ₩2,860 | ₩2,880 | ₩2,630 | ₩2,705 | -5.42% | 29.3만 |
|---|
| 2026.05.28 | ₩2,755 | ₩2,800 | ₩2,650 | ₩2,710 | -1.63% | 33.6만 |
|---|
| 2026.05.27 | ₩2,965 | ₩2,995 | ₩2,690 | ₩2,810 | -5.23% | 56.3만 |
|---|
| 2026.05.26 | ₩3,025 | ₩3,065 | ₩2,860 | ₩2,940 | -2.81% | 42.5만 |
|---|
| 2026.05.22 | ₩2,945 | ₩3,055 | ₩2,940 | ₩3,025 | +2.72% | 21.8만 |
|---|
| 2026.05.21 | ₩2,915 | ₩3,010 | ₩2,905 | ₩2,925 | +0.34% | 18.1만 |
|---|
| 2026.05.20 | ₩3,155 | ₩3,155 | ₩2,880 | ₩2,935 | -6.97% | 42.8만 |
|---|
| 2026.05.19 | ₩3,095 | ₩3,170 | ₩2,930 | ₩3,105 | +0.32% | 47.1만 |
|---|
| 2026.05.18 | ₩3,150 | ₩3,245 | ₩3,065 | ₩3,120 | -0.95% | 28.8만 |
|---|
| 2026.05.15 | ₩3,095 | ₩3,270 | ₩3,035 | ₩3,150 | +1.78% | 60.5만 |
|---|
| 2026.05.14 | ₩3,095 | ₩3,235 | ₩3,045 | ₩3,060 | -1.13% | 38.3만 |
|---|
| 2026.05.13 | ₩3,110 | ₩3,205 | ₩2,980 | ₩3,095 | -0.48% | 29.8만 |
|---|
| 2026.05.12 | ₩3,100 | ₩3,290 | ₩3,090 | ₩3,145 | +1.45% | 68.8만 |
|---|
| 2026.05.11 | ₩3,340 | ₩3,375 | ₩3,080 | ₩3,080 | -7.78% | 52.5만 |
|---|
| 2026.05.08 | ₩3,270 | ₩3,320 | ₩3,170 | ₩3,300 | +0.92% | 27.7만 |
|---|
| 2026.05.07 | ₩3,310 | ₩3,390 | ₩3,175 | ₩3,270 | -1.21% | 33.8만 |
|---|
| 2026.05.06 | ₩3,470 | ₩3,545 | ₩3,125 | ₩3,310 | -4.61% | 104.3만 |
|---|
| 2026.05.04 | ₩3,545 | ₩3,600 | ₩3,375 | ₩3,450 | -2.68% | 49.9만 |
|---|
| 2026.04.30 | ₩3,650 | ₩3,650 | ₩3,505 | ₩3,515 | -3.70% | 32.5만 |
|---|
| 2026.04.29 | ₩3,645 | ₩3,750 | ₩3,530 | ₩3,650 | +0.14% | 58.8만 |
|---|
| 2026.04.28 | ₩3,570 | ₩3,675 | ₩3,405 | ₩3,655 | +2.38% | 37.7만 |
|---|
| 2026.04.27 | ₩3,450 | ₩3,795 | ₩3,395 | ₩3,570 | +3.48% | 80.4만 |
|---|
| 2026.04.24 | ₩3,400 | ₩3,455 | ₩3,220 | ₩3,400 | 0.00% | 35.6만 |
|---|
| 2026.04.23 | ₩3,310 | ₩3,410 | ₩3,245 | ₩3,365 | +1.66% | 55.4만 |
|---|
| 2026.04.22 | ₩3,090 | ₩3,310 | ₩2,975 | ₩3,240 | +4.85% | 70.7만 |
|---|
| 2026.04.21 | ₩3,000 | ₩3,095 | ₩2,935 | ₩3,090 | +3.00% | 39.1만 |
|---|
| 2026.04.20 | ₩2,895 | ₩3,050 | ₩2,850 | ₩2,985 | +3.11% | 59.5만 |
|---|
| 2026.04.17 | ₩2,890 | ₩2,940 | ₩2,830 | ₩2,900 | +0.35% | 27.4만 |
|---|
| 2026.04.16 | ₩2,750 | ₩2,880 | ₩2,735 | ₩2,870 | +4.36% | 29.8만 |
|---|
| 2026.04.15 | ₩2,740 | ₩2,790 | ₩2,685 | ₩2,750 | +0.36% | 21.5만 |
|---|
| 2026.04.14 | ₩2,630 | ₩2,750 | ₩2,610 | ₩2,740 | +4.18% | 27.5만 |
|---|
| 2026.04.13 | ₩2,555 | ₩2,685 | ₩2,510 | ₩2,625 | +2.74% | 20.4만 |
|---|
| 2026.04.10 | ₩2,535 | ₩2,600 | ₩2,510 | ₩2,580 | +1.78% | 18.2만 |
|---|
| 2026.04.09 | ₩2,700 | ₩2,700 | ₩2,490 | ₩2,510 | -7.04% | 29.8만 |
|---|
| 2026.04.08 | ₩2,580 | ₩2,765 | ₩2,560 | ₩2,675 | +3.68% | 29.2만 |
|---|
| 2026.04.07 | ₩2,580 | ₩2,580 | ₩2,505 | ₩2,520 | -2.33% | 18.6만 |
|---|
| 2026.04.06 | ₩2,520 | ₩2,575 | ₩2,410 | ₩2,520 | 0.00% | 22.9만 |
|---|
| 2026.04.03 | ₩2,525 | ₩2,580 | ₩2,465 | ₩2,545 | +0.79% | 23.8만 |
|---|
| 2026.04.02 | ₩2,505 | ₩2,585 | ₩2,455 | ₩2,490 | -0.60% | 57.7만 |
|---|
| 2026.04.01 | ₩2,630 | ₩2,690 | ₩2,480 | ₩2,495 | -5.13% | 63.6만 |
|---|
| 2026.03.31 | ₩2,700 | ₩2,730 | ₩2,600 | ₩2,600 | -3.70% | 38.3만 |
|---|
| 2026.03.30 | ₩2,720 | ₩2,775 | ₩2,655 | ₩2,700 | -0.74% | 46.4만 |
|---|
| 2026.03.27 | ₩2,775 | ₩2,935 | ₩2,775 | ₩2,840 | +2.34% | 39.5만 |
|---|
| 2026.03.26 | ₩2,935 | ₩2,960 | ₩2,800 | ₩2,840 | -3.24% | 48.2만 |
|---|
| 2026.03.25 | ₩2,855 | ₩2,945 | ₩2,760 | ₩2,925 | +2.45% | 73만 |
|---|
| 2026.03.24 | ₩2,695 | ₩2,905 | ₩2,655 | ₩2,850 | +5.75% | 95.7만 |
|---|
| 2026.03.23 | ₩2,625 | ₩2,715 | ₩2,590 | ₩2,630 | +0.19% | 49.4만 |
|---|
| 2026.03.20 | ₩2,580 | ₩2,660 | ₩2,545 | ₩2,660 | +3.10% | 49.1만 |
|---|
| 2026.03.19 | ₩2,715 | ₩2,715 | ₩2,570 | ₩2,595 | -4.42% | 45.9만 |
|---|
| 2026.03.18 | ₩2,740 | ₩2,740 | ₩2,600 | ₩2,705 | -1.28% | 35.6만 |
|---|
| 2026.03.17 | ₩2,760 | ₩2,790 | ₩2,670 | ₩2,690 | -2.54% | 39만 |
|---|
| 2026.03.16 | ₩2,590 | ₩2,745 | ₩2,575 | ₩2,740 | +5.79% | 50.9만 |
|---|
| 2026.03.13 | ₩2,670 | ₩2,760 | ₩2,575 | ₩2,610 | -2.25% | 52만 |
|---|
| 2026.03.12 | ₩2,555 | ₩2,765 | ₩2,535 | ₩2,660 | +4.11% | 99.9만 |
|---|
| 2026.03.11 | ₩2,380 | ₩2,585 | ₩2,380 | ₩2,555 | +7.35% | 81.8만 |
|---|
| 2026.03.10 | ₩2,460 | ₩2,480 | ₩2,390 | ₩2,430 | -1.22% | 40.8만 |
|---|
| 2026.03.09 | ₩2,420 | ₩2,480 | ₩2,250 | ₩2,460 | +1.65% | 74.4만 |
|---|
| 2026.03.06 | ₩2,345 | ₩2,405 | ₩2,230 | ₩2,375 | +1.28% | 58.7만 |
|---|
| 2026.03.05 | ₩2,305 | ₩2,380 | ₩2,245 | ₩2,345 | +1.74% | 67.5만 |
|---|
| 2026.03.04 | ₩2,300 | ₩2,320 | ₩2,075 | ₩2,220 | -3.48% | 97.1만 |
|---|
| 2026.03.03 | ₩2,255 | ₩2,405 | ₩2,205 | ₩2,300 | +2.00% | 107.3만 |
|---|
| 2026.02.27 | ₩2,230 | ₩2,315 | ₩2,135 | ₩2,255 | +1.12% | 125.1만 |
|---|
| 2026.02.26 | ₩2,145 | ₩2,300 | ₩2,050 | ₩2,240 | +4.43% | 449.8만 |
|---|
| 2026.02.25 | ₩1,994 | ₩1,994 | ₩1,940 | ₩1,976 | -0.90% | 93.8만 |
|---|
| 2026.02.24 | ₩1,939 | ₩1,998 | ₩1,934 | ₩1,982 | +2.22% | 90.4만 |
|---|
| 2026.02.23 | ₩1,912 | ₩2,275 | ₩1,912 | ₩1,949 | +1.94% | 515.2만 |
|---|
| 2026.02.20 | ₩1,925 | ₩1,950 | ₩1,907 | ₩1,911 | -0.73% | 11.9만 |
|---|
| 2026.02.19 | ₩1,918 | ₩1,938 | ₩1,878 | ₩1,925 | +0.36% | 15.6만 |
|---|
| 2026.02.13 | ₩1,882 | ₩1,954 | ₩1,882 | ₩1,910 | +1.49% | 20만 |
|---|
| 2026.02.12 | ₩1,857 | ₩1,900 | ₩1,841 | ₩1,880 | +1.24% | 10.9만 |
|---|
| 2026.02.11 | ₩1,823 | ₩1,867 | ₩1,806 | ₩1,840 | +0.93% | 14.7만 |
|---|
| 2026.02.10 | ₩1,801 | ₩1,900 | ₩1,794 | ₩1,823 | +1.22% | 7.3만 |
|---|
| 2026.02.09 | ₩1,805 | ₩1,839 | ₩1,793 | ₩1,813 | +0.44% | 18.2만 |
|---|
| 2026.02.06 | ₩1,840 | ₩1,840 | ₩1,705 | ₩1,798 | -2.28% | 18.6만 |
|---|
| 2026.02.05 | ₩1,878 | ₩1,888 | ₩1,848 | ₩1,849 | -1.54% | 19만 |
|---|
| 2026.02.04 | ₩1,943 | ₩1,943 | ₩1,883 | ₩1,888 | -2.83% | 37.5만 |
|---|
| 2026.02.03 | ₩2,025 | ₩2,040 | ₩1,913 | ₩1,926 | -4.89% | 45.3만 |
|---|
| 2026.02.02 | ₩1,889 | ₩2,025 | ₩1,865 | ₩1,981 | +4.87% | 86.9만 |
|---|
| 2026.01.30 | ₩1,930 | ₩1,960 | ₩1,871 | ₩1,871 | -3.06% | 44.3만 |
|---|
| 2026.01.29 | ₩1,901 | ₩1,970 | ₩1,882 | ₩1,883 | -0.95% | 22.2만 |
|---|
| 2026.01.28 | ₩1,964 | ₩1,975 | ₩1,904 | ₩1,910 | -2.75% | 19.1만 |
|---|
| 2026.01.27 | ₩1,930 | ₩1,985 | ₩1,903 | ₩1,948 | +0.93% | 21.9만 |
|---|
| 2026.01.26 | ₩1,904 | ₩1,939 | ₩1,904 | ₩1,939 | +1.84% | 11.8만 |
|---|
| 2026.01.23 | ₩1,928 | ₩1,945 | ₩1,905 | ₩1,905 | -1.19% | 14.6만 |
|---|
| 2026.01.22 | ₩1,935 | ₩1,963 | ₩1,915 | ₩1,928 | -0.36% | 21.1만 |
|---|
| 2026.01.21 | ₩1,976 | ₩1,976 | ₩1,935 | ₩1,935 | -2.07% | 16만 |
|---|
| 2026.01.20 | ₩1,959 | ₩2,000 | ₩1,934 | ₩1,976 | +0.87% | 19.3만 |
|---|
| 2026.01.19 | ₩1,986 | ₩2,005 | ₩1,942 | ₩1,951 | -1.76% | 26.6만 |
|---|
| 2026.01.16 | ₩1,940 | ₩1,998 | ₩1,940 | ₩1,985 | +2.32% | 26.1만 |
|---|
| 2026.01.15 | ₩1,906 | ₩1,992 | ₩1,888 | ₩1,940 | +1.78% | 47.6만 |
|---|
| 2026.01.14 | ₩1,806 | ₩1,925 | ₩1,805 | ₩1,906 | +5.54% | 69.6만 |
|---|
| 2026.01.13 | ₩1,723 | ₩1,815 | ₩1,723 | ₩1,806 | +4.82% | 33만 |
|---|
| 2026.01.12 | ₩1,722 | ₩1,789 | ₩1,690 | ₩1,713 | -0.52% | 42.8만 |
|---|
| 2026.01.09 | ₩1,669 | ₩1,747 | ₩1,668 | ₩1,722 | +3.18% | 41.3만 |
|---|
| 2026.01.08 | ₩1,749 | ₩1,776 | ₩1,660 | ₩1,669 | -4.57% | 57.5만 |
|---|
| 2026.01.07 | ₩1,792 | ₩1,799 | ₩1,743 | ₩1,749 | -2.40% | 21.4만 |
|---|
| 2026.01.06 | ₩1,830 | ₩1,830 | ₩1,787 | ₩1,800 | -1.64% | 39만 |
|---|
| 2026.01.05 | ₩1,852 | ₩1,870 | ₩1,829 | ₩1,829 | -1.24% | 14만 |
|---|
| 2026.01.02 | ₩1,869 | ₩1,883 | ₩1,830 | ₩1,865 | -0.21% | 9.7만 |
|---|
| 2025.12.30 | ₩1,853 | ₩1,868 | ₩1,818 | ₩1,850 | -0.16% | 19.2만 |
|---|
| 2025.12.29 | ₩1,871 | ₩1,871 | ₩1,835 | ₩1,852 | -1.02% | 11.1만 |
|---|
| 2025.12.26 | ₩1,886 | ₩1,897 | ₩1,871 | ₩1,871 | -0.80% | 14만 |
|---|
| 2025.12.24 | ₩1,868 | ₩1,889 | ₩1,860 | ₩1,884 | +0.86% | 7.8만 |
|---|
| 2025.12.23 | ₩1,860 | ₩1,889 | ₩1,847 | ₩1,868 | +0.43% | 14.2만 |
|---|
| 2025.12.22 | ₩1,868 | ₩1,876 | ₩1,851 | ₩1,860 | -0.43% | 13.7만 |
|---|
| 2025.12.19 | ₩1,841 | ₩1,873 | ₩1,841 | ₩1,850 | +0.49% | 11.7만 |
|---|
| 2025.12.18 | ₩1,851 | ₩1,865 | ₩1,834 | ₩1,845 | -0.32% | 11.1만 |
|---|
| 2025.12.17 | ₩1,861 | ₩1,893 | ₩1,847 | ₩1,851 | -0.54% | 14만 |
|---|
| 2025.12.16 | ₩1,874 | ₩1,899 | ₩1,860 | ₩1,861 | -0.69% | 14.2만 |
|---|
| 2025.12.15 | ₩1,872 | ₩1,889 | ₩1,855 | ₩1,880 | +0.43% | 7.7만 |
|---|
| 2025.12.12 | ₩1,846 | ₩1,896 | ₩1,846 | ₩1,873 | +1.46% | 9.2만 |
|---|
| 2025.12.11 | ₩1,857 | ₩1,907 | ₩1,850 | ₩1,850 | -0.38% | 13.8만 |
|---|
| 2025.12.10 | ₩1,850 | ₩1,873 | ₩1,829 | ₩1,857 | +0.38% | 7.6만 |
|---|
| 2025.12.09 | ₩1,860 | ₩1,874 | ₩1,840 | ₩1,840 | -1.08% | 16.5만 |
|---|
| 2025.12.08 | ₩1,914 | ₩1,914 | ₩1,858 | ₩1,860 | -2.82% | 19.9만 |
|---|
| 2025.12.05 | ₩1,895 | ₩1,914 | ₩1,892 | ₩1,896 | +0.05% | 11만 |
|---|
| 2025.12.04 | ₩1,949 | ₩1,949 | ₩1,895 | ₩1,895 | -2.77% | 14.5만 |
|---|
| 2025.12.03 | ₩1,967 | ₩1,969 | ₩1,930 | ₩1,935 | -1.63% | 12.4만 |
|---|
| 2025.12.02 | ₩1,940 | ₩1,963 | ₩1,914 | ₩1,940 | 0.00% | 14만 |
|---|
| 2025.12.01 | ₩1,927 | ₩1,967 | ₩1,927 | ₩1,940 | +0.67% | 12만 |
|---|
| 2025.11.28 | ₩1,909 | ₩1,958 | ₩1,891 | ₩1,943 | +1.78% | 16.9만 |
|---|
| 2025.11.27 | ₩1,937 | ₩1,951 | ₩1,887 | ₩1,891 | -2.37% | 24.4만 |
|---|
| 2025.11.26 | ₩1,933 | ₩1,959 | ₩1,906 | ₩1,937 | +0.21% | 15.1만 |
|---|
| 2025.11.25 | ₩1,948 | ₩1,948 | ₩1,892 | ₩1,929 | -0.98% | 14.2만 |
|---|
| 2025.11.24 | ₩1,923 | ₩1,952 | ₩1,876 | ₩1,931 | +0.42% | 29.3만 |
|---|
| 2025.11.21 | ₩1,821 | ₩1,944 | ₩1,760 | ₩1,921 | +5.49% | 101.8만 |
|---|
| 2025.11.20 | ₩1,800 | ₩1,862 | ₩1,780 | ₩1,823 | +1.28% | 29.9만 |
|---|
| 2025.11.19 | ₩1,832 | ₩1,838 | ₩1,783 | ₩1,800 | -1.75% | 15.1만 |
|---|
| 2025.11.18 | ₩1,877 | ₩1,915 | ₩1,817 | ₩1,834 | -2.29% | 21.5만 |
|---|
| 2025.11.17 | ₩1,935 | ₩1,935 | ₩1,835 | ₩1,879 | -2.89% | 40.6만 |
|---|
| 2025.11.14 | ₩1,946 | ₩1,948 | ₩1,915 | ₩1,939 | -0.36% | 16.3만 |
|---|
| 2025.11.13 | ₩1,979 | ₩1,988 | ₩1,939 | ₩1,951 | -1.41% | 12만 |
|---|
| 2025.11.12 | ₩1,970 | ₩1,982 | ₩1,918 | ₩1,967 | -0.15% | 21.7만 |
|---|
| 2025.11.11 | ₩1,980 | ₩1,996 | ₩1,939 | ₩1,939 | -2.07% | 15.3만 |
|---|
| 2025.11.10 | ₩1,913 | ₩1,979 | ₩1,913 | ₩1,977 | +3.35% | 17.8만 |
|---|
| 2025.11.07 | ₩1,923 | ₩1,930 | ₩1,862 | ₩1,913 | -0.52% | 20.2만 |
|---|
| 2025.11.06 | ₩1,874 | ₩1,947 | ₩1,871 | ₩1,923 | +2.61% | 27.3만 |
|---|
| 2025.11.05 | ₩1,806 | ₩1,893 | ₩1,780 | ₩1,874 | +3.77% | 42.4만 |
|---|
| 2025.11.04 | ₩1,846 | ₩1,865 | ₩1,812 | ₩1,826 | -1.08% | 42.7만 |
|---|
| 2025.11.03 | ₩1,890 | ₩1,919 | ₩1,850 | ₩1,853 | -1.96% | 24.5만 |
|---|
| 2025.10.31 | ₩1,900 | ₩1,900 | ₩1,863 | ₩1,890 | -0.53% | 17.9만 |
|---|
| 2025.10.30 | ₩1,949 | ₩1,949 | ₩1,891 | ₩1,897 | -2.67% | 23.3만 |
|---|
| 2025.10.29 | ₩1,943 | ₩1,950 | ₩1,915 | ₩1,940 | -0.15% | 27만 |
|---|
| 2025.10.28 | ₩1,945 | ₩1,960 | ₩1,928 | ₩1,943 | -0.10% | 28만 |
|---|
| 2025.10.27 | ₩1,920 | ₩1,971 | ₩1,920 | ₩1,945 | +1.30% | 24.1만 |
|---|
| 2025.10.24 | ₩1,989 | ₩1,989 | ₩1,924 | ₩1,927 | -3.12% | 29.6만 |
|---|
| 2025.10.23 | ₩1,990 | ₩2,030 | ₩1,969 | ₩1,970 | -1.01% | 20.2만 |
|---|
| 2025.10.22 | ₩2,040 | ₩2,040 | ₩1,977 | ₩2,000 | -1.96% | 40.9만 |
|---|
| 2025.10.21 | ₩2,030 | ₩2,060 | ₩2,015 | ₩2,020 | -0.49% | 24.4만 |
|---|
| 2025.10.20 | ₩2,020 | ₩2,045 | ₩2,010 | ₩2,030 | +0.50% | 24.3만 |
|---|
| 2025.10.17 | ₩2,075 | ₩2,100 | ₩2,020 | ₩2,025 | -2.41% | 36.5만 |
|---|
| 2025.10.16 | ₩2,155 | ₩2,165 | ₩2,030 | ₩2,105 | -2.32% | 33.9만 |
|---|
| 2025.10.15 | ₩2,030 | ₩2,150 | ₩2,030 | ₩2,120 | +4.43% | 23.1만 |
|---|
| 2025.10.14 | ₩2,110 | ₩2,170 | ₩2,025 | ₩2,045 | -3.08% | 92.3만 |
|---|
| 2025.10.13 | ₩2,060 | ₩2,125 | ₩1,987 | ₩2,100 | +1.94% | 67.5만 |
|---|