시장 데이터를 불러오는 중
전체 종목
엑셈 과거 주가
205100.KQ · KOSDAQ
주요 제품·사업: IT 시스템 성능관리 및 AI데이터 저장관리
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
205100.KQ · KOSDAQ
주요 제품·사업: IT 시스템 성능관리 및 AI데이터 저장관리
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,380 | ₩1,380 | ₩1,380 | ₩1,380 | 0.00% | 0 |
| 2026.10.07 | ₩1,356 | ₩1,414 | ₩1,320 | ₩1,380 | +1.77% | 49.4만 |
| 2026.10.06 | ₩1,451 | ₩1,466 | ₩1,363 | ₩1,365 | -5.93% | 75.3만 |
| 2026.10.02 | ₩1,453 | ₩1,485 | ₩1,426 | ₩1,448 | -0.34% | 34.1만 |
| 2026.10.01 | ₩1,410 | ₩1,453 | ₩1,410 | ₩1,453 | +3.05% | 31.6만 |
| 2026.09.30 | ₩1,442 | ₩1,456 | ₩1,404 | ₩1,410 | -2.22% | 29.5만 |
| 2026.09.29 | ₩1,428 | ₩1,445 | ₩1,408 | ₩1,442 | +0.98% | 35.6만 |
| 2026.09.28 | ₩1,382 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,378 |
| ₩1,422 |
| +2.89% |
| 54.7만 |
| 2026.09.23 | ₩1,375 | ₩1,404 | ₩1,351 | ₩1,378 | +0.22% | 36.2만 |
|---|
| 2026.09.22 | ₩1,441 | ₩1,441 | ₩1,379 | ₩1,379 | -4.30% | 68.3만 |
|---|
| 2026.09.21 | ₩1,344 | ₩1,493 | ₩1,333 | ₩1,420 | +5.65% | 353.3만 |
|---|
| 2026.09.18 | ₩1,276 | ₩1,295 | ₩1,276 | ₩1,283 | +0.55% | 113.6만 |
|---|
| 2026.09.17 | ₩1,279 | ₩1,323 | ₩1,261 | ₩1,261 | -1.41% | 28.5만 |
|---|
| 2026.09.16 | ₩1,284 | ₩1,300 | ₩1,278 | ₩1,284 | 0.00% | 17만 |
|---|
| 2026.09.15 | ₩1,292 | ₩1,316 | ₩1,282 | ₩1,284 | -0.62% | 13.9만 |
|---|
| 2026.09.14 | ₩1,330 | ₩1,330 | ₩1,290 | ₩1,302 | -2.11% | 17만 |
|---|
| 2026.09.11 | ₩1,335 | ₩1,373 | ₩1,312 | ₩1,333 | -0.15% | 27.3만 |
|---|
| 2026.09.10 | ₩1,300 | ₩1,337 | ₩1,289 | ₩1,335 | +2.69% | 19.9만 |
|---|
| 2026.09.09 | ₩1,313 | ₩1,329 | ₩1,289 | ₩1,300 | -0.99% | 24.2만 |
|---|
| 2026.09.08 | ₩1,329 | ₩1,344 | ₩1,311 | ₩1,312 | -1.28% | 9.4만 |
|---|
| 2026.09.07 | ₩1,363 | ₩1,363 | ₩1,329 | ₩1,329 | -2.49% | 15만 |
|---|
| 2026.09.04 | ₩1,319 | ₩1,352 | ₩1,319 | ₩1,343 | +1.82% | 8.3만 |
|---|
| 2026.09.03 | ₩1,363 | ₩1,375 | ₩1,310 | ₩1,312 | -3.74% | 26.7만 |
|---|
| 2026.09.02 | ₩1,379 | ₩1,379 | ₩1,348 | ₩1,362 | -1.23% | 12.8만 |
|---|
| 2026.09.01 | ₩1,370 | ₩1,408 | ₩1,360 | ₩1,380 | +0.73% | 20.6만 |
|---|
| 2026.08.31 | ₩1,409 | ₩1,409 | ₩1,362 | ₩1,370 | -2.77% | 17.7만 |
|---|
| 2026.08.28 | ₩1,437 | ₩1,491 | ₩1,398 | ₩1,410 | -1.88% | 25.6만 |
|---|
| 2026.08.27 | ₩1,417 | ₩1,461 | ₩1,405 | ₩1,437 | +1.41% | 43.4만 |
|---|
| 2026.08.26 | ₩1,408 | ₩1,439 | ₩1,382 | ₩1,407 | -0.07% | 38만 |
|---|
| 2026.08.25 | ₩1,337 | ₩1,406 | ₩1,299 | ₩1,390 | +3.96% | 53.1만 |
|---|
| 2026.08.24 | ₩1,370 | ₩1,524 | ₩1,322 | ₩1,350 | -1.46% | 342.7만 |
|---|
| 2026.08.21 | ₩1,360 | ₩1,370 | ₩1,315 | ₩1,321 | -2.87% | 17.4만 |
|---|
| 2026.08.20 | ₩1,296 | ₩1,380 | ₩1,296 | ₩1,350 | +4.17% | 35.8만 |
|---|
| 2026.08.19 | ₩1,292 | ₩1,325 | ₩1,253 | ₩1,290 | -0.15% | 20.4만 |
|---|
| 2026.08.18 | ₩1,346 | ₩1,347 | ₩1,288 | ₩1,292 | -4.01% | 28.9만 |
|---|
| 2026.08.14 | ₩1,350 | ₩1,360 | ₩1,319 | ₩1,347 | -0.22% | 15만 |
|---|
| 2026.08.13 | ₩1,369 | ₩1,369 | ₩1,322 | ₩1,330 | -2.85% | 29.6만 |
|---|
| 2026.08.12 | ₩1,418 | ₩1,418 | ₩1,355 | ₩1,355 | -4.44% | 30.7만 |
|---|
| 2026.08.11 | ₩1,401 | ₩1,426 | ₩1,389 | ₩1,401 | 0.00% | 14.8만 |
|---|
| 2026.08.10 | ₩1,423 | ₩1,423 | ₩1,380 | ₩1,416 | -0.49% | 13.8만 |
|---|
| 2026.08.07 | ₩1,371 | ₩1,404 | ₩1,358 | ₩1,382 | +0.80% | 10.6만 |
|---|
| 2026.08.06 | ₩1,388 | ₩1,404 | ₩1,367 | ₩1,380 | -0.58% | 17만 |
|---|
| 2026.08.05 | ₩1,397 | ₩1,431 | ₩1,383 | ₩1,400 | +0.21% | 30.8만 |
|---|
| 2026.08.04 | ₩1,366 | ₩1,427 | ₩1,355 | ₩1,389 | +1.68% | 25만 |
|---|
| 2026.08.03 | ₩1,342 | ₩1,375 | ₩1,330 | ₩1,350 | +0.60% | 13만 |
|---|
| 2026.07.31 | ₩1,301 | ₩1,363 | ₩1,301 | ₩1,354 | +4.07% | 12.4만 |
|---|
| 2026.07.30 | ₩1,250 | ₩1,345 | ₩1,250 | ₩1,296 | +3.68% | 13.7만 |
|---|
| 2026.07.29 | ₩1,478 | ₩1,478 | ₩1,285 | ₩1,308 | -11.50% | 45.6만 |
|---|
| 2026.07.28 | ₩1,466 | ₩1,466 | ₩1,337 | ₩1,435 | -2.11% | 14.4만 |
|---|
| 2026.07.27 | ₩1,451 | ₩1,510 | ₩1,428 | ₩1,455 | +0.28% | 16.2만 |
|---|
| 2026.07.24 | ₩1,514 | ₩1,514 | ₩1,436 | ₩1,445 | -4.56% | 15만 |
|---|
| 2026.07.23 | ₩1,461 | ₩1,515 | ₩1,449 | ₩1,514 | +3.63% | 15.6만 |
|---|
| 2026.07.22 | ₩1,452 | ₩1,562 | ₩1,434 | ₩1,460 | +0.55% | 41.8만 |
|---|
| 2026.07.21 | ₩1,460 | ₩1,485 | ₩1,426 | ₩1,450 | -0.68% | 38.2만 |
|---|
| 2026.07.20 | ₩1,606 | ₩1,606 | ₩1,471 | ₩1,471 | -8.41% | 44.4만 |
|---|
| 2026.07.16 | ₩1,649 | ₩1,654 | ₩1,580 | ₩1,594 | -3.34% | 30만 |
|---|
| 2026.07.15 | ₩1,605 | ₩1,666 | ₩1,605 | ₩1,649 | +2.74% | 62.3만 |
|---|
| 2026.07.14 | ₩1,594 | ₩1,620 | ₩1,570 | ₩1,605 | +0.69% | 68.2만 |
|---|
| 2026.07.13 | ₩1,660 | ₩1,691 | ₩1,584 | ₩1,595 | -3.92% | 85.3만 |
|---|
| 2026.07.10 | ₩1,594 | ₩1,660 | ₩1,594 | ₩1,654 | +3.76% | 86.8만 |
|---|
| 2026.07.09 | ₩1,620 | ₩1,654 | ₩1,551 | ₩1,597 | -1.42% | 126.3만 |
|---|
| 2026.07.08 | ₩1,530 | ₩1,620 | ₩1,502 | ₩1,613 | +5.42% | 189.2만 |
|---|
| 2026.07.07 | ₩1,504 | ₩1,585 | ₩1,472 | ₩1,527 | +1.53% | 254만 |
|---|
| 2026.07.06 | ₩1,405 | ₩1,474 | ₩1,352 | ₩1,465 | +4.27% | 62.1만 |
|---|
| 2026.07.03 | ₩1,367 | ₩1,420 | ₩1,334 | ₩1,419 | +3.80% | 16.3만 |
|---|
| 2026.07.02 | ₩1,428 | ₩1,448 | ₩1,355 | ₩1,367 | -4.27% | 26.6만 |
|---|
| 2026.07.01 | ₩1,427 | ₩1,475 | ₩1,413 | ₩1,448 | +1.47% | 22.5만 |
|---|
| 2026.06.30 | ₩1,495 | ₩1,514 | ₩1,427 | ₩1,427 | -4.55% | 37.1만 |
|---|
| 2026.06.29 | ₩1,347 | ₩1,477 | ₩1,346 | ₩1,474 | +9.43% | 68.9만 |
|---|
| 2026.06.26 | ₩1,403 | ₩1,424 | ₩1,348 | ₩1,360 | -3.06% | 57만 |
|---|
| 2026.06.25 | ₩1,450 | ₩1,469 | ₩1,400 | ₩1,403 | -3.24% | 48.4만 |
|---|
| 2026.06.24 | ₩1,390 | ₩1,457 | ₩1,388 | ₩1,402 | +0.86% | 81.4만 |
|---|
| 2026.06.23 | ₩1,513 | ₩1,513 | ₩1,403 | ₩1,403 | -7.27% | 64.3만 |
|---|
| 2026.06.22 | ₩1,500 | ₩1,564 | ₩1,495 | ₩1,513 | +0.87% | 55.2만 |
|---|
| 2026.06.19 | ₩1,540 | ₩1,540 | ₩1,460 | ₩1,503 | -2.40% | 107.8만 |
|---|
| 2026.06.18 | ₩1,555 | ₩1,577 | ₩1,500 | ₩1,518 | -2.38% | 148.2만 |
|---|
| 2026.06.17 | ₩1,532 | ₩1,586 | ₩1,449 | ₩1,569 | +2.42% | 196.5만 |
|---|
| 2026.06.16 | ₩1,598 | ₩1,640 | ₩1,528 | ₩1,532 | -4.13% | 138.5만 |
|---|
| 2026.06.15 | ₩1,663 | ₩1,680 | ₩1,559 | ₩1,605 | -3.49% | 174.7만 |
|---|
| 2026.06.12 | ₩1,736 | ₩1,771 | ₩1,636 | ₩1,663 | -4.21% | 166만 |
|---|
| 2026.06.11 | ₩1,719 | ₩1,730 | ₩1,690 | ₩1,723 | +0.23% | 18.9만 |
|---|
| 2026.06.10 | ₩1,733 | ₩1,765 | ₩1,700 | ₩1,729 | -0.23% | 2.5천 |
|---|
| 2026.06.09 | ₩1,628 | ₩1,758 | ₩1,628 | ₩1,745 | +7.19% | 60.6만 |
|---|
| 2026.06.08 | ₩1,631 | ₩1,712 | ₩1,620 | ₩1,638 | +0.43% | 54.9만 |
|---|
| 2026.06.05 | ₩1,779 | ₩1,779 | ₩1,709 | ₩1,726 | -2.98% | 42.8만 |
|---|
| 2026.06.04 | ₩1,774 | ₩1,814 | ₩1,771 | ₩1,780 | +0.34% | 57.6만 |
|---|
| 2026.06.02 | ₩1,804 | ₩1,975 | ₩1,800 | ₩1,803 | -0.06% | 341.1만 |
|---|
| 2026.06.01 | ₩1,741 | ₩1,850 | ₩1,680 | ₩1,788 | +2.70% | 135.3만 |
|---|
| 2026.05.29 | ₩1,777 | ₩1,814 | ₩1,710 | ₩1,741 | -2.03% | 72.1만 |
|---|
| 2026.05.28 | ₩1,752 | ₩1,770 | ₩1,700 | ₩1,738 | -0.80% | 26만 |
|---|
| 2026.05.27 | ₩1,810 | ₩1,825 | ₩1,739 | ₩1,751 | -3.26% | 41.4만 |
|---|
| 2026.05.26 | ₩1,839 | ₩1,870 | ₩1,809 | ₩1,809 | -1.63% | 34만 |
|---|
| 2026.05.22 | ₩1,790 | ₩1,843 | ₩1,790 | ₩1,839 | +2.74% | 25.8만 |
|---|
| 2026.05.21 | ₩1,732 | ₩1,800 | ₩1,732 | ₩1,779 | +2.71% | 25.2만 |
|---|
| 2026.05.20 | ₩1,775 | ₩1,777 | ₩1,703 | ₩1,719 | -3.15% | 50.8만 |
|---|
| 2026.05.19 | ₩1,789 | ₩1,820 | ₩1,753 | ₩1,770 | -1.06% | 66.5만 |
|---|
| 2026.05.18 | ₩1,817 | ₩1,825 | ₩1,735 | ₩1,809 | -0.44% | 38.4만 |
|---|
| 2026.05.15 | ₩1,879 | ₩1,885 | ₩1,796 | ₩1,817 | -3.30% | 41.2만 |
|---|
| 2026.05.14 | ₩1,870 | ₩1,880 | ₩1,846 | ₩1,868 | -0.11% | 42.5만 |
|---|
| 2026.05.13 | ₩1,920 | ₩1,920 | ₩1,831 | ₩1,856 | -3.33% | 49.2만 |
|---|
| 2026.05.12 | ₩1,874 | ₩2,035 | ₩1,851 | ₩1,860 | -0.75% | 217만 |
|---|
| 2026.05.11 | ₩1,899 | ₩1,915 | ₩1,864 | ₩1,874 | -1.32% | 54.1만 |
|---|
| 2026.05.08 | ₩1,920 | ₩1,964 | ₩1,886 | ₩1,889 | -1.61% | 53.8만 |
|---|
| 2026.05.07 | ₩1,941 | ₩1,999 | ₩1,900 | ₩1,920 | -1.08% | 57.2만 |
|---|
| 2026.05.06 | ₩1,979 | ₩2,045 | ₩1,945 | ₩1,945 | -1.72% | 103.8만 |
|---|
| 2026.05.04 | ₩2,015 | ₩2,015 | ₩1,920 | ₩1,975 | -1.99% | 119.1만 |
|---|
| 2026.04.30 | ₩1,901 | ₩2,090 | ₩1,892 | ₩1,957 | +2.95% | 264.8만 |
|---|
| 2026.04.29 | ₩1,905 | ₩1,919 | ₩1,890 | ₩1,905 | 0.00% | 34.7만 |
|---|
| 2026.04.28 | ₩1,910 | ₩1,918 | ₩1,895 | ₩1,906 | -0.21% | 39.1만 |
|---|
| 2026.04.27 | ₩1,895 | ₩1,928 | ₩1,895 | ₩1,902 | +0.37% | 34.2만 |
|---|
| 2026.04.24 | ₩1,901 | ₩1,911 | ₩1,886 | ₩1,896 | -0.26% | 82만 |
|---|
| 2026.04.23 | ₩1,926 | ₩1,930 | ₩1,881 | ₩1,901 | -1.30% | 33.5만 |
|---|
| 2026.04.22 | ₩1,905 | ₩1,950 | ₩1,895 | ₩1,920 | +0.79% | 26.2만 |
|---|
| 2026.04.21 | ₩1,924 | ₩1,943 | ₩1,901 | ₩1,904 | -1.04% | 29.6만 |
|---|
| 2026.04.20 | ₩1,905 | ₩1,944 | ₩1,904 | ₩1,918 | +0.68% | 24.9만 |
|---|
| 2026.04.17 | ₩1,960 | ₩1,962 | ₩1,897 | ₩1,904 | -2.86% | 37만 |
|---|
| 2026.04.16 | ₩1,973 | ₩1,990 | ₩1,924 | ₩1,959 | -0.71% | 94만 |
|---|
| 2026.04.15 | ₩1,856 | ₩1,913 | ₩1,855 | ₩1,913 | +3.07% | 61.5만 |
|---|
| 2026.04.14 | ₩1,829 | ₩1,845 | ₩1,805 | ₩1,842 | +0.71% | 38.9만 |
|---|
| 2026.04.13 | ₩1,778 | ₩1,822 | ₩1,751 | ₩1,792 | +0.79% | 23.7만 |
|---|
| 2026.04.10 | ₩1,741 | ₩1,807 | ₩1,735 | ₩1,778 | +2.13% | 35.5만 |
|---|
| 2026.04.09 | ₩1,779 | ₩1,779 | ₩1,737 | ₩1,739 | -2.25% | 22.4만 |
|---|
| 2026.04.08 | ₩1,796 | ₩1,796 | ₩1,748 | ₩1,774 | -1.22% | 23.7만 |
|---|
| 2026.04.07 | ₩1,755 | ₩1,766 | ₩1,713 | ₩1,716 | -2.22% | 31.8만 |
|---|
| 2026.04.06 | ₩1,743 | ₩1,771 | ₩1,742 | ₩1,752 | +0.52% | 14.4만 |
|---|
| 2026.04.03 | ₩1,775 | ₩1,799 | ₩1,753 | ₩1,762 | -0.73% | 15만 |
|---|
| 2026.04.02 | ₩1,814 | ₩1,850 | ₩1,744 | ₩1,775 | -2.15% | 34.9만 |
|---|
| 2026.04.01 | ₩1,794 | ₩1,825 | ₩1,794 | ₩1,814 | +1.11% | 23.6만 |
|---|
| 2026.03.31 | ₩1,782 | ₩1,817 | ₩1,766 | ₩1,770 | -0.67% | 27.8만 |
|---|
| 2026.03.30 | ₩1,839 | ₩1,839 | ₩1,769 | ₩1,818 | -1.14% | 27.1만 |
|---|
| 2026.03.27 | ₩1,860 | ₩1,860 | ₩1,811 | ₩1,842 | -0.97% | 28만 |
|---|
| 2026.03.26 | ₩1,883 | ₩1,895 | ₩1,849 | ₩1,869 | -0.74% | 27.1만 |
|---|
| 2026.03.25 | ₩1,901 | ₩1,905 | ₩1,870 | ₩1,881 | -1.05% | 25.7만 |
|---|
| 2026.03.24 | ₩1,916 | ₩1,927 | ₩1,888 | ₩1,900 | -0.84% | 27.2만 |
|---|
| 2026.03.23 | ₩1,937 | ₩1,937 | ₩1,865 | ₩1,888 | -2.53% | 54.5만 |
|---|
| 2026.03.20 | ₩1,939 | ₩2,010 | ₩1,932 | ₩1,938 | -0.05% | 58.4만 |
|---|
| 2026.03.19 | ₩1,897 | ₩1,941 | ₩1,884 | ₩1,939 | +2.21% | 50만 |
|---|
| 2026.03.18 | ₩1,913 | ₩1,935 | ₩1,900 | ₩1,902 | -0.58% | 31.7만 |
|---|
| 2026.03.17 | ₩1,939 | ₩1,961 | ₩1,911 | ₩1,913 | -1.34% | 34.2만 |
|---|
| 2026.03.16 | ₩2,020 | ₩2,025 | ₩1,908 | ₩1,920 | -4.95% | 82.6만 |
|---|
| 2026.03.13 | ₩1,814 | ₩2,050 | ₩1,782 | ₩2,020 | +11.36% | 246.8만 |
|---|
| 2026.03.12 | ₩1,827 | ₩1,847 | ₩1,805 | ₩1,832 | +0.27% | 22.8만 |
|---|
| 2026.03.11 | ₩1,840 | ₩1,849 | ₩1,786 | ₩1,801 | -2.12% | 45.3만 |
|---|
| 2026.03.10 | ₩1,799 | ₩1,829 | ₩1,776 | ₩1,791 | -0.44% | 22.6만 |
|---|
| 2026.03.09 | ₩1,817 | ₩1,817 | ₩1,720 | ₩1,758 | -3.25% | 33.1만 |
|---|
| 2026.03.06 | ₩1,816 | ₩1,848 | ₩1,765 | ₩1,825 | +0.50% | 32.6만 |
|---|
| 2026.03.05 | ₩1,672 | ₩1,837 | ₩1,672 | ₩1,836 | +9.81% | 76.4만 |
|---|
| 2026.03.04 | ₩1,809 | ₩1,809 | ₩1,601 | ₩1,601 | -11.50% | 106.4만 |
|---|
| 2026.03.03 | ₩1,908 | ₩1,930 | ₩1,831 | ₩1,831 | -4.04% | 76.7만 |
|---|
| 2026.02.27 | ₩1,908 | ₩1,940 | ₩1,880 | ₩1,908 | 0.00% | 57.6만 |
|---|
| 2026.02.26 | ₩1,978 | ₩2,020 | ₩1,911 | ₩1,911 | -3.39% | 97.7만 |
|---|
| 2026.02.25 | ₩2,080 | ₩2,105 | ₩1,970 | ₩1,976 | -5.00% | 161만 |
|---|
| 2026.02.24 | ₩2,230 | ₩2,265 | ₩2,050 | ₩2,085 | -6.50% | 159.7만 |
|---|
| 2026.02.23 | ₩2,195 | ₩2,245 | ₩2,130 | ₩2,220 | +1.14% | 103.7만 |
|---|
| 2026.02.20 | ₩2,095 | ₩2,195 | ₩2,090 | ₩2,160 | +3.10% | 102.7만 |
|---|
| 2026.02.19 | ₩2,070 | ₩2,110 | ₩2,040 | ₩2,095 | +1.21% | 44.9만 |
|---|
| 2026.02.13 | ₩2,115 | ₩2,115 | ₩2,060 | ₩2,070 | -2.13% | 43.1만 |
|---|
| 2026.02.12 | ₩2,105 | ₩2,135 | ₩2,095 | ₩2,115 | +0.48% | 31.7만 |
|---|
| 2026.02.11 | ₩2,140 | ₩2,160 | ₩2,090 | ₩2,115 | -1.17% | 43.3만 |
|---|
| 2026.02.10 | ₩2,140 | ₩2,175 | ₩2,105 | ₩2,140 | 0.00% | 46.4만 |
|---|
| 2026.02.09 | ₩2,095 | ₩2,130 | ₩2,090 | ₩2,120 | +1.19% | 44.9만 |
|---|
| 2026.02.06 | ₩2,075 | ₩2,100 | ₩1,994 | ₩2,065 | -0.48% | 68.9만 |
|---|
| 2026.02.05 | ₩2,150 | ₩2,155 | ₩2,095 | ₩2,105 | -2.09% | 48만 |
|---|
| 2026.02.04 | ₩2,135 | ₩2,165 | ₩2,105 | ₩2,160 | +1.17% | 49.7만 |
|---|
| 2026.02.03 | ₩2,205 | ₩2,250 | ₩2,100 | ₩2,150 | -2.49% | 71.5만 |
|---|
| 2026.02.02 | ₩2,250 | ₩2,252 | ₩2,160 | ₩2,165 | -3.78% | 95.1만 |
|---|
| 2026.01.30 | ₩2,210 | ₩2,265 | ₩2,195 | ₩2,250 | +1.81% | 113만 |
|---|
| 2026.01.29 | ₩2,195 | ₩2,235 | ₩2,135 | ₩2,230 | +1.59% | 150.8만 |
|---|
| 2026.01.28 | ₩2,100 | ₩2,165 | ₩2,075 | ₩2,155 | +2.62% | 149.4만 |
|---|
| 2026.01.27 | ₩2,035 | ₩2,085 | ₩2,030 | ₩2,085 | +2.46% | 74.8만 |
|---|
| 2026.01.26 | ₩2,055 | ₩2,070 | ₩2,025 | ₩2,055 | 0.00% | 63.9만 |
|---|
| 2026.01.23 | ₩2,025 | ₩2,070 | ₩1,996 | ₩2,055 | +1.48% | 83만 |
|---|
| 2026.01.22 | ₩2,000 | ₩2,030 | ₩1,981 | ₩2,015 | +0.75% | 94.5만 |
|---|
| 2026.01.21 | ₩1,986 | ₩2,035 | ₩1,961 | ₩2,000 | +0.70% | 66.2만 |
|---|
| 2026.01.20 | ₩1,970 | ₩2,025 | ₩1,922 | ₩1,999 | +1.47% | 94.3만 |
|---|
| 2026.01.19 | ₩1,898 | ₩1,969 | ₩1,893 | ₩1,964 | +3.48% | 98.3만 |
|---|
| 2026.01.16 | ₩1,917 | ₩1,961 | ₩1,887 | ₩1,910 | -0.37% | 47만 |
|---|
| 2026.01.15 | ₩1,905 | ₩1,918 | ₩1,877 | ₩1,916 | +0.58% | 30.4만 |
|---|
| 2026.01.14 | ₩1,897 | ₩1,910 | ₩1,861 | ₩1,905 | +0.42% | 30.5만 |
|---|
| 2026.01.13 | ₩1,934 | ₩1,949 | ₩1,883 | ₩1,886 | -2.48% | 61만 |
|---|
| 2026.01.12 | ₩1,917 | ₩1,961 | ₩1,908 | ₩1,948 | +1.62% | 43.6만 |
|---|
| 2026.01.09 | ₩1,885 | ₩1,915 | ₩1,865 | ₩1,911 | +1.38% | 21.6만 |
|---|
| 2026.01.08 | ₩1,948 | ₩1,961 | ₩1,873 | ₩1,882 | -3.39% | 94.5만 |
|---|
| 2026.01.07 | ₩1,981 | ₩1,985 | ₩1,938 | ₩1,963 | -0.91% | 74만 |
|---|
| 2026.01.06 | ₩2,000 | ₩2,010 | ₩1,965 | ₩1,981 | -0.95% | 63.8만 |
|---|
| 2026.01.05 | ₩2,030 | ₩2,030 | ₩1,986 | ₩2,000 | -1.48% | 53.9만 |
|---|
| 2026.01.02 | ₩1,974 | ₩2,010 | ₩1,972 | ₩2,010 | +1.82% | 45.1만 |
|---|
| 2025.12.30 | ₩1,983 | ₩2,000 | ₩1,959 | ₩1,971 | -0.61% | 34.3만 |
|---|
| 2025.12.29 | ₩1,971 | ₩1,993 | ₩1,971 | ₩1,982 | +0.56% | 18.1만 |
|---|
| 2025.12.26 | ₩1,989 | ₩2,000 | ₩1,967 | ₩1,971 | -0.90% | 30.6만 |
|---|
| 2025.12.24 | ₩1,988 | ₩1,997 | ₩1,975 | ₩1,979 | -0.45% | 24.3만 |
|---|
| 2025.12.23 | ₩2,030 | ₩2,045 | ₩1,988 | ₩1,988 | -2.07% | 39.4만 |
|---|
| 2025.12.22 | ₩2,010 | ₩2,055 | ₩2,010 | ₩2,030 | +1.00% | 38.8만 |
|---|
| 2025.12.19 | ₩1,989 | ₩2,015 | ₩1,984 | ₩2,010 | +1.06% | 25.8만 |
|---|
| 2025.12.18 | ₩1,983 | ₩2,005 | ₩1,960 | ₩1,985 | +0.10% | 30.5만 |
|---|
| 2025.12.17 | ₩1,998 | ₩1,999 | ₩1,975 | ₩1,985 | -0.65% | 39.4만 |
|---|
| 2025.12.16 | ₩2,030 | ₩2,050 | ₩1,988 | ₩1,988 | -2.07% | 65.8만 |
|---|
| 2025.12.15 | ₩2,120 | ₩2,125 | ₩2,015 | ₩2,035 | -4.01% | 105.5만 |
|---|
| 2025.12.12 | ₩1,960 | ₩2,175 | ₩1,959 | ₩2,160 | +10.20% | 268.1만 |
|---|
| 2025.12.11 | ₩1,957 | ₩1,980 | ₩1,932 | ₩1,965 | +0.41% | 43.2만 |
|---|
| 2025.12.10 | ₩2,010 | ₩2,025 | ₩1,935 | ₩1,952 | -2.89% | 103만 |
|---|
| 2025.12.09 | ₩2,015 | ₩2,030 | ₩1,996 | ₩2,010 | -0.25% | 35만 |
|---|
| 2025.12.08 | ₩2,025 | ₩2,045 | ₩2,010 | ₩2,015 | -0.49% | 35.2만 |
|---|
| 2025.12.05 | ₩2,045 | ₩2,050 | ₩2,005 | ₩2,020 | -1.22% | 38.5만 |
|---|
| 2025.12.04 | ₩2,055 | ₩2,070 | ₩2,020 | ₩2,030 | -1.22% | 35.9만 |
|---|
| 2025.12.03 | ₩2,060 | ₩2,070 | ₩2,040 | ₩2,055 | -0.24% | 24.2만 |
|---|
| 2025.12.02 | ₩2,080 | ₩2,105 | ₩2,045 | ₩2,060 | -0.96% | 45.2만 |
|---|
| 2025.12.01 | ₩2,065 | ₩2,115 | ₩2,050 | ₩2,070 | +0.24% | 55.5만 |
|---|
| 2025.11.28 | ₩2,000 | ₩2,065 | ₩1,999 | ₩2,055 | +2.75% | 45만 |
|---|
| 2025.11.27 | ₩2,040 | ₩2,055 | ₩1,998 | ₩2,000 | -1.96% | 60.2만 |
|---|
| 2025.11.26 | ₩2,015 | ₩2,040 | ₩2,000 | ₩2,030 | +0.74% | 32.7만 |
|---|
| 2025.11.25 | ₩2,025 | ₩2,055 | ₩1,999 | ₩2,000 | -1.23% | 30.9만 |
|---|
| 2025.11.24 | ₩2,030 | ₩2,040 | ₩1,995 | ₩1,999 | -1.53% | 36.1만 |
|---|
| 2025.11.21 | ₩2,070 | ₩2,070 | ₩2,005 | ₩2,015 | -2.66% | 41.2만 |
|---|
| 2025.11.20 | ₩2,050 | ₩2,120 | ₩2,050 | ₩2,105 | +2.68% | 26.2만 |
|---|
| 2025.11.19 | ₩2,095 | ₩2,095 | ₩2,000 | ₩2,045 | -2.39% | 46.3만 |
|---|
| 2025.11.18 | ₩2,145 | ₩2,180 | ₩2,070 | ₩2,075 | -3.26% | 73.6만 |
|---|
| 2025.11.17 | ₩2,180 | ₩2,205 | ₩2,155 | ₩2,175 | -0.23% | 37.2만 |
|---|
| 2025.11.14 | ₩2,150 | ₩2,190 | ₩2,145 | ₩2,170 | +0.93% | 53.2만 |
|---|
| 2025.11.13 | ₩2,250 | ₩2,250 | ₩2,165 | ₩2,175 | -3.33% | 70.5만 |
|---|
| 2025.11.12 | ₩2,255 | ₩2,270 | ₩2,220 | ₩2,250 | -0.22% | 52만 |
|---|
| 2025.11.11 | ₩2,205 | ₩2,330 | ₩2,205 | ₩2,245 | +1.81% | 140.2만 |
|---|
| 2025.11.10 | ₩2,140 | ₩2,200 | ₩2,140 | ₩2,195 | +2.57% | 44.3만 |
|---|
| 2025.11.07 | ₩2,185 | ₩2,200 | ₩2,115 | ₩2,130 | -2.52% | 82.5만 |
|---|
| 2025.11.06 | ₩2,300 | ₩2,325 | ₩2,185 | ₩2,205 | -4.13% | 137.2만 |
|---|
| 2025.11.05 | ₩2,320 | ₩2,355 | ₩2,165 | ₩2,280 | -1.72% | 295.7만 |
|---|
| 2025.11.04 | ₩2,280 | ₩2,325 | ₩2,225 | ₩2,270 | -0.44% | 105.1만 |
|---|
| 2025.11.03 | ₩2,195 | ₩2,275 | ₩2,180 | ₩2,245 | +2.28% | 121.7만 |
|---|
| 2025.10.31 | ₩2,105 | ₩2,175 | ₩2,105 | ₩2,165 | +2.85% | 40.5만 |
|---|
| 2025.10.30 | ₩2,150 | ₩2,165 | ₩2,085 | ₩2,100 | -2.33% | 71.1만 |
|---|
| 2025.10.29 | ₩2,185 | ₩2,195 | ₩2,130 | ₩2,140 | -2.06% | 67.6만 |
|---|
| 2025.10.28 | ₩2,235 | ₩2,245 | ₩2,160 | ₩2,160 | -3.36% | 65.8만 |
|---|
| 2025.10.27 | ₩2,215 | ₩2,335 | ₩2,190 | ₩2,230 | +0.68% | 85.6만 |
|---|
| 2025.10.24 | ₩2,190 | ₩2,195 | ₩2,150 | ₩2,175 | -0.68% | 50.9만 |
|---|
| 2025.10.23 | ₩2,225 | ₩2,225 | ₩2,160 | ₩2,175 | -2.25% | 38.1만 |
|---|
| 2025.10.22 | ₩2,185 | ₩2,205 | ₩2,130 | ₩2,190 | +0.23% | 54.9만 |
|---|
| 2025.10.21 | ₩2,230 | ₩2,240 | ₩2,170 | ₩2,185 | -2.02% | 43.3만 |
|---|
| 2025.10.20 | ₩2,190 | ₩2,225 | ₩2,165 | ₩2,220 | +1.37% | 41만 |
|---|
| 2025.10.17 | ₩2,210 | ₩2,215 | ₩2,160 | ₩2,180 | -1.36% | 57.3만 |
|---|
| 2025.10.16 | ₩2,285 | ₩2,285 | ₩2,200 | ₩2,205 | -3.50% | 62.1만 |
|---|
| 2025.10.15 | ₩2,210 | ₩2,270 | ₩2,195 | ₩2,260 | +2.26% | 52.1만 |
|---|
| 2025.10.14 | ₩2,280 | ₩2,300 | ₩2,190 | ₩2,195 | -3.73% | 100.8만 |
|---|
| 2025.10.13 | ₩2,240 | ₩2,315 | ₩2,235 | ₩2,260 | +0.89% | 45.1만 |
|---|
| 2025.10.10 | ₩2,375 | ₩2,375 | ₩2,290 | ₩2,295 | -3.37% | 63.9만 |
|---|