시장 데이터를 불러오는 중
전체 종목
미스터블루 과거 주가
미스터블루 · 207760.KQ · KOSDAQ
주요 제품·사업: 온라인 만화 콘텐츠 서비스 및 제공, 만화 출판
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
미스터블루 · 207760.KQ · KOSDAQ
주요 제품·사업: 온라인 만화 콘텐츠 서비스 및 제공, 만화 출판
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,190 | ₩2,190 | ₩2,115 | ₩2,125 | -2.97% | 6.4천 |
| 2026.10.07 | ₩2,170 | ₩2,230 | ₩2,110 | ₩2,190 | +0.92% | 1.2만 |
| 2026.10.06 | ₩2,050 | ₩2,250 | ₩2,045 | ₩2,140 | +4.39% | 8.5만 |
| 2026.10.02 | ₩2,080 | ₩2,100 | ₩2,030 | ₩2,065 | -0.72% | 7.2천 |
| 2026.10.01 | ₩2,040 | ₩2,100 | ₩2,010 | ₩2,070 | +1.47% | 1.2만 |
| 2026.09.30 | ₩2,040 | ₩2,067 | ₩2,000 | ₩2,055 | +0.74% | 1만 |
| 2026.09.29 | ₩2,070 | ₩2,070 | ₩2,000 | ₩2,045 | -1.21% | 1.3만 |
| 2026.09.28 | ₩2,025 | ₩2,065 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,990 |
| ₩2,035 |
| +0.49% |
| 1.6만 |
| 2026.09.23 | ₩2,065 | ₩2,100 | ₩2,000 | ₩2,005 | -2.91% | 1.4만 |
|---|
| 2026.09.22 | ₩2,060 | ₩2,095 | ₩2,035 | ₩2,070 | +0.49% | 1.5만 |
|---|
| 2026.09.21 | ₩2,200 | ₩2,200 | ₩1,981 | ₩2,075 | -5.68% | 4.1만 |
|---|
| 2026.09.18 | ₩2,275 | ₩2,275 | ₩2,130 | ₩2,130 | -6.37% | 6.8만 |
|---|
| 2026.09.17 | ₩2,310 | ₩2,310 | ₩2,205 | ₩2,220 | -3.90% | 2.5만 |
|---|
| 2026.09.16 | ₩2,370 | ₩2,370 | ₩2,250 | ₩2,270 | -4.22% | 3.9만 |
|---|
| 2026.09.15 | ₩2,365 | ₩2,370 | ₩2,270 | ₩2,320 | -1.90% | 4.3만 |
|---|
| 2026.09.14 | ₩2,345 | ₩2,500 | ₩2,270 | ₩2,340 | -0.21% | 12.6만 |
|---|
| 2026.09.11 | ₩2,370 | ₩2,455 | ₩2,200 | ₩2,345 | -1.05% | 18.1만 |
|---|
| 2026.09.10 | ₩2,315 | ₩2,500 | ₩2,300 | ₩2,395 | +3.46% | 19.5만 |
|---|
| 2026.09.09 | ₩2,330 | ₩2,470 | ₩2,240 | ₩2,375 | +1.93% | 24.6만 |
|---|
| 2026.09.08 | ₩2,480 | ₩2,480 | ₩2,330 | ₩2,345 | -5.44% | 13만 |
|---|
| 2026.09.07 | ₩2,490 | ₩2,620 | ₩2,385 | ₩2,480 | -0.40% | 27.2만 |
|---|
| 2026.09.04 | ₩2,710 | ₩2,760 | ₩2,350 | ₩2,515 | -7.20% | 80.9만 |
|---|
| 2026.09.03 | ₩2,775 | ₩3,190 | ₩2,595 | ₩2,710 | -2.34% | 351.9만 |
|---|
| 2026.09.02 | ₩2,490 | ₩2,495 | ₩2,360 | ₩2,495 | +0.20% | 20.2만 |
|---|
| 2026.09.01 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩1,920 | ₩1,920 | ₩1,920 | ₩1,920 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,775 | ₩1,970 | ₩1,775 | ₩1,920 | +8.17% | 9.5만 |
|---|
| 2026.07.30 | ₩1,700 | ₩1,900 | ₩1,700 | ₩1,805 | +6.18% | 4.1만 |
|---|
| 2026.07.29 | ₩1,910 | ₩2,245 | ₩1,850 | ₩1,910 | 0.00% | 13.4만 |
|---|
| 2026.07.28 | ₩1,930 | ₩2,400 | ₩1,930 | ₩1,955 | +1.30% | 20.1만 |
|---|
| 2026.07.27 | ₩2,120 | ₩2,125 | ₩2,005 | ₩2,020 | -4.72% | 1.8만 |
|---|
| 2026.07.24 | ₩2,145 | ₩2,145 | ₩2,055 | ₩2,095 | -2.33% | 7.7천 |
|---|
| 2026.07.23 | ₩2,155 | ₩2,155 | ₩2,015 | ₩2,100 | -2.55% | 2.2만 |
|---|
| 2026.07.22 | ₩2,200 | ₩2,200 | ₩2,075 | ₩2,130 | -3.18% | 1.4만 |
|---|
| 2026.07.21 | ₩2,045 | ₩2,245 | ₩2,045 | ₩2,130 | +4.16% | 4.6만 |
|---|
| 2026.07.20 | ₩2,375 | ₩2,375 | ₩2,180 | ₩2,225 | -6.32% | 1.5만 |
|---|
| 2026.07.16 | ₩2,275 | ₩2,350 | ₩2,230 | ₩2,305 | +1.32% | 2만 |
|---|
| 2026.07.15 | ₩2,190 | ₩2,315 | ₩2,175 | ₩2,250 | +2.74% | 3.3만 |
|---|
| 2026.07.14 | ₩2,100 | ₩2,240 | ₩2,100 | ₩2,200 | +4.76% | 6.2만 |
|---|
| 2026.07.13 | ₩2,475 | ₩2,535 | ₩2,180 | ₩2,230 | -9.90% | 5.3만 |
|---|
| 2026.07.10 | ₩2,215 | ₩2,580 | ₩2,215 | ₩2,475 | +11.74% | 4.1만 |
|---|
| 2026.07.09 | ₩2,290 | ₩2,500 | ₩2,200 | ₩2,235 | -2.40% | 5.9만 |
|---|
| 2026.07.08 | ₩2,230 | ₩2,555 | ₩2,150 | ₩2,430 | +8.97% | 9만 |
|---|
| 2026.07.07 | ₩2,525 | ₩2,600 | ₩2,230 | ₩2,250 | -10.89% | 6.4만 |
|---|
| 2026.07.06 | ₩2,205 | ₩2,850 | ₩2,205 | ₩2,625 | +19.05% | 32.9만 |
|---|
| 2026.07.03 | ₩2,250 | ₩2,290 | ₩2,165 | ₩2,245 | -0.22% | 1.9만 |
|---|
| 2026.07.02 | ₩2,275 | ₩2,330 | ₩2,160 | ₩2,270 | -0.22% | 2만 |
|---|
| 2026.07.01 | ₩2,205 | ₩2,310 | ₩2,205 | ₩2,275 | +3.17% | 1.6만 |
|---|
| 2026.06.30 | ₩2,030 | ₩2,225 | ₩2,030 | ₩2,225 | +9.61% | 3.2만 |
|---|
| 2026.06.29 | ₩1,820 | ₩2,140 | ₩1,820 | ₩2,110 | +15.93% | 3.4만 |
|---|
| 2026.06.26 | ₩2,155 | ₩2,225 | ₩2,010 | ₩2,030 | -5.80% | 6.2만 |
|---|
| 2026.06.25 | ₩2,250 | ₩2,410 | ₩2,100 | ₩2,180 | -3.11% | 4.3만 |
|---|
| 2026.06.24 | ₩2,285 | ₩2,450 | ₩2,245 | ₩2,325 | +1.75% | 3.4만 |
|---|
| 2026.06.23 | ₩2,620 | ₩2,745 | ₩2,250 | ₩2,285 | -12.79% | 8.8만 |
|---|
| 2026.06.22 | ₩2,500 | ₩2,695 | ₩2,500 | ₩2,645 | +5.80% | 2.7만 |
|---|
| 2026.06.19 | ₩2,930 | ₩2,990 | ₩2,605 | ₩2,625 | -10.41% | 5.9만 |
|---|
| 2026.06.18 | ₩3,105 | ₩3,120 | ₩2,920 | ₩2,930 | -5.64% | 3.2만 |
|---|
| 2026.06.17 | ₩3,095 | ₩3,135 | ₩3,000 | ₩3,120 | +0.81% | 9.2천 |
|---|
| 2026.06.16 | ₩3,155 | ₩3,190 | ₩3,025 | ₩3,080 | -2.38% | 1.3만 |
|---|
| 2026.06.15 | ₩3,025 | ₩3,185 | ₩3,005 | ₩3,185 | +5.29% | 4.5만 |
|---|
| 2026.06.12 | ₩3,035 | ₩3,175 | ₩2,965 | ₩2,995 | -1.32% | 8.8만 |
|---|
| 2026.06.11 | ₩2,990 | ₩3,095 | ₩2,930 | ₩3,080 | +3.01% | 2.2만 |
|---|
| 2026.06.10 | ₩2,935 | ₩3,070 | ₩2,935 | ₩3,015 | +2.73% | 138 |
|---|
| 2026.06.09 | ₩2,820 | ₩3,155 | ₩2,820 | ₩3,035 | +7.62% | 4.4만 |
|---|
| 2026.06.08 | ₩2,910 | ₩3,155 | ₩2,910 | ₩2,910 | 0.00% | 5만 |
|---|
| 2026.06.05 | ₩3,130 | ₩3,425 | ₩3,125 | ₩3,160 | +0.96% | 11.5만 |
|---|
| 2026.06.04 | ₩3,290 | ₩3,745 | ₩3,290 | ₩3,430 | +4.26% | 9.9만 |
|---|
| 2026.06.02 | ₩2,980 | ₩3,320 | ₩2,980 | ₩3,320 | +11.41% | 11.1만 |
|---|
| 2026.06.01 | ₩3,405 | ₩3,580 | ₩3,125 | ₩3,265 | -4.11% | 8.1만 |
|---|
| 2026.05.29 | ₩3,670 | ₩3,740 | ₩3,410 | ₩3,450 | -5.99% | 6.4만 |
|---|
| 2026.05.28 | ₩3,710 | ₩3,775 | ₩3,505 | ₩3,700 | -0.27% | 5.4만 |
|---|
| 2026.05.27 | ₩3,835 | ₩3,960 | ₩3,640 | ₩3,710 | -3.26% | 6.2만 |
|---|
| 2026.05.26 | ₩4,175 | ₩4,275 | ₩3,960 | ₩4,020 | -3.71% | 3.6만 |
|---|
| 2026.05.22 | ₩3,870 | ₩4,175 | ₩3,870 | ₩4,175 | +7.88% | 5.8만 |
|---|
| 2026.05.21 | ₩4,140 | ₩4,250 | ₩3,690 | ₩3,870 | -6.52% | 9.5만 |
|---|
| 2026.05.20 | ₩4,385 | ₩4,425 | ₩4,140 | ₩4,140 | -5.59% | 4.5만 |
|---|
| 2026.05.19 | ₩4,325 | ₩4,430 | ₩4,285 | ₩4,425 | +2.31% | 3.7만 |
|---|
| 2026.05.18 | ₩4,300 | ₩4,395 | ₩4,240 | ₩4,350 | +1.16% | 2.8만 |
|---|
| 2026.05.15 | ₩4,395 | ₩4,485 | ₩4,295 | ₩4,300 | -2.16% | 5.8만 |
|---|
| 2026.05.14 | ₩4,500 | ₩4,570 | ₩4,400 | ₩4,485 | -0.33% | 2.9만 |
|---|
| 2026.05.13 | ₩4,310 | ₩4,570 | ₩4,310 | ₩4,515 | +4.76% | 4.9만 |
|---|
| 2026.05.12 | ₩4,460 | ₩4,525 | ₩4,250 | ₩4,410 | -1.12% | 6.6만 |
|---|
| 2026.05.11 | ₩4,795 | ₩4,820 | ₩4,415 | ₩4,430 | -7.61% | 14.1만 |
|---|
| 2026.05.08 | ₩4,870 | ₩4,875 | ₩4,745 | ₩4,790 | -1.64% | 5.8만 |
|---|
| 2026.05.07 | ₩4,900 | ₩4,965 | ₩4,855 | ₩4,870 | -0.61% | 3.8만 |
|---|
| 2026.05.06 | ₩5,000 | ₩5,050 | ₩4,935 | ₩4,935 | -1.30% | 6.8만 |
|---|
| 2026.05.04 | ₩5,120 | ₩5,245 | ₩5,000 | ₩5,015 | -2.05% | 7.5만 |
|---|
| 2026.04.30 | ₩5,215 | ₩5,335 | ₩5,125 | ₩5,125 | -1.73% | 9.1만 |
|---|
| 2026.04.29 | ₩5,210 | ₩5,215 | ₩5,120 | ₩5,160 | -0.96% | 4.3만 |
|---|
| 2026.04.28 | ₩5,245 | ₩5,330 | ₩5,140 | ₩5,195 | -0.95% | 8.3만 |
|---|
| 2026.04.27 | ₩5,100 | ₩5,525 | ₩4,975 | ₩5,245 | +2.84% | 54.5만 |
|---|
| 2026.04.24 | ₩4,990 | ₩5,125 | ₩4,990 | ₩5,025 | +0.70% | 3.4만 |
|---|
| 2026.04.23 | ₩5,080 | ₩5,145 | ₩4,980 | ₩5,040 | -0.79% | 5.4만 |
|---|
| 2026.04.22 | ₩5,100 | ₩5,245 | ₩5,060 | ₩5,145 | +0.88% | 2.1만 |
|---|
| 2026.04.21 | ₩5,300 | ₩5,355 | ₩5,130 | ₩5,150 | -2.83% | 5.5만 |
|---|
| 2026.04.20 | ₩5,385 | ₩5,385 | ₩5,200 | ₩5,345 | -0.74% | 2.5만 |
|---|
| 2026.04.17 | ₩5,285 | ₩5,350 | ₩5,185 | ₩5,290 | +0.09% | 5.1만 |
|---|
| 2026.04.16 | ₩5,200 | ₩5,310 | ₩5,185 | ₩5,285 | +1.63% | 6.2만 |
|---|
| 2026.04.15 | ₩5,105 | ₩5,190 | ₩5,085 | ₩5,190 | +1.67% | 2.8만 |
|---|
| 2026.04.14 | ₩5,100 | ₩5,135 | ₩5,050 | ₩5,100 | 0.00% | 1.8만 |
|---|
| 2026.04.13 | ₩5,010 | ₩5,085 | ₩4,950 | ₩5,075 | +1.30% | 1.1만 |
|---|
| 2026.04.10 | ₩4,960 | ₩5,065 | ₩4,955 | ₩5,060 | +2.02% | 2.2만 |
|---|
| 2026.04.09 | ₩5,130 | ₩5,275 | ₩4,990 | ₩5,010 | -2.34% | 4.4만 |
|---|
| 2026.04.08 | ₩4,930 | ₩5,095 | ₩4,930 | ₩5,035 | +2.13% | 4만 |
|---|
| 2026.04.07 | ₩4,755 | ₩4,995 | ₩4,755 | ₩4,930 | +3.68% | 4.3만 |
|---|
| 2026.04.06 | ₩4,925 | ₩4,990 | ₩4,795 | ₩4,840 | -1.73% | 3.6만 |
|---|
| 2026.04.03 | ₩4,945 | ₩5,025 | ₩4,750 | ₩4,925 | -0.40% | 2.9만 |
|---|
| 2026.04.02 | ₩5,065 | ₩5,200 | ₩4,880 | ₩4,945 | -2.37% | 5.2만 |
|---|
| 2026.04.01 | ₩5,000 | ₩5,180 | ₩5,000 | ₩5,145 | +2.90% | 4.1만 |
|---|
| 2026.03.31 | ₩5,000 | ₩5,055 | ₩4,865 | ₩4,935 | -1.30% | 6.3만 |
|---|
| 2026.03.30 | ₩5,025 | ₩5,125 | ₩4,995 | ₩5,035 | +0.20% | 2.6만 |
|---|
| 2026.03.27 | ₩5,140 | ₩5,195 | ₩5,000 | ₩5,135 | -0.10% | 2.9만 |
|---|
| 2026.03.26 | ₩5,225 | ₩5,265 | ₩5,135 | ₩5,160 | -1.24% | 1.8만 |
|---|
| 2026.03.25 | ₩5,290 | ₩5,360 | ₩5,210 | ₩5,225 | -1.23% | 3.4만 |
|---|
| 2026.03.24 | ₩5,200 | ₩5,395 | ₩5,165 | ₩5,320 | +2.31% | 2.9만 |
|---|
| 2026.03.23 | ₩5,335 | ₩5,335 | ₩5,130 | ₩5,185 | -2.81% | 3.1만 |
|---|
| 2026.03.20 | ₩5,200 | ₩5,400 | ₩5,200 | ₩5,365 | +3.17% | 3.5만 |
|---|
| 2026.03.19 | ₩5,300 | ₩5,320 | ₩5,170 | ₩5,180 | -2.26% | 3만 |
|---|
| 2026.03.18 | ₩5,485 | ₩5,575 | ₩5,315 | ₩5,375 | -2.01% | 7.2만 |
|---|
| 2026.03.17 | ₩5,475 | ₩5,550 | ₩5,445 | ₩5,530 | +1.00% | 4.6만 |
|---|
| 2026.03.16 | ₩5,500 | ₩5,535 | ₩5,400 | ₩5,475 | -0.45% | 3.5만 |
|---|
| 2026.03.13 | ₩5,415 | ₩5,545 | ₩5,350 | ₩5,500 | +1.57% | 8.1만 |
|---|
| 2026.03.12 | ₩5,395 | ₩5,495 | ₩5,305 | ₩5,445 | +0.93% | 4.7만 |
|---|
| 2026.03.11 | ₩5,430 | ₩5,475 | ₩5,315 | ₩5,390 | -0.74% | 5.4만 |
|---|
| 2026.03.10 | ₩5,210 | ₩5,480 | ₩5,150 | ₩5,420 | +4.03% | 7.9만 |
|---|
| 2026.03.09 | ₩5,415 | ₩5,415 | ₩5,055 | ₩5,205 | -3.88% | 8.1만 |
|---|
| 2026.03.06 | ₩5,275 | ₩5,495 | ₩5,230 | ₩5,470 | +3.70% | 5.3만 |
|---|
| 2026.03.05 | ₩4,905 | ₩5,395 | ₩4,905 | ₩5,395 | +9.99% | 14.3만 |
|---|
| 2026.03.04 | ₩5,260 | ₩5,375 | ₩4,825 | ₩4,825 | -8.27% | 20.1만 |
|---|
| 2026.03.03 | ₩5,550 | ₩5,625 | ₩5,380 | ₩5,380 | -3.06% | 12.6만 |
|---|
| 2026.02.27 | ₩5,575 | ₩6,680 | ₩5,550 | ₩5,600 | +0.45% | 253.2만 |
|---|
| 2026.02.26 | ₩5,715 | ₩5,775 | ₩5,575 | ₩5,575 | -2.45% | 9만 |
|---|
| 2026.02.25 | ₩5,710 | ₩5,870 | ₩5,635 | ₩5,725 | +0.26% | 8.6만 |
|---|
| 2026.02.24 | ₩5,805 | ₩5,880 | ₩5,705 | ₩5,705 | -1.72% | 8.5만 |
|---|
| 2026.02.23 | ₩5,950 | ₩5,975 | ₩5,800 | ₩5,800 | -2.52% | 9.2만 |
|---|
| 2026.02.20 | ₩6,065 | ₩6,080 | ₩5,905 | ₩5,915 | -2.47% | 7.8만 |
|---|
| 2026.02.19 | ₩6,000 | ₩6,100 | ₩5,955 | ₩6,055 | +0.92% | 7.7만 |
|---|
| 2026.02.13 | ₩6,100 | ₩6,145 | ₩6,050 | ₩6,050 | -0.82% | 7.7만 |
|---|
| 2026.02.12 | ₩6,170 | ₩6,240 | ₩6,045 | ₩6,130 | -0.65% | 11.4만 |
|---|
| 2026.02.11 | ₩6,150 | ₩6,870 | ₩6,045 | ₩6,185 | +0.57% | 213.3만 |
|---|
| 2026.02.10 | ₩6,040 | ₩6,195 | ₩6,025 | ₩6,105 | +1.08% | 3.2만 |
|---|
| 2026.02.09 | ₩5,920 | ₩6,075 | ₩5,920 | ₩6,060 | +2.36% | 4.1만 |
|---|
| 2026.02.06 | ₩6,040 | ₩6,050 | ₩5,790 | ₩5,900 | -2.32% | 6만 |
|---|
| 2026.02.05 | ₩6,225 | ₩6,250 | ₩6,060 | ₩6,060 | -2.65% | 5.7만 |
|---|
| 2026.02.04 | ₩6,260 | ₩6,295 | ₩6,145 | ₩6,230 | -0.48% | 5.4만 |
|---|
| 2026.02.03 | ₩6,060 | ₩6,260 | ₩6,060 | ₩6,260 | +3.30% | 5.2만 |
|---|
| 2026.02.02 | ₩6,295 | ₩6,340 | ₩6,050 | ₩6,050 | -3.89% | 7.2만 |
|---|
| 2026.01.30 | ₩6,500 | ₩6,565 | ₩6,295 | ₩6,295 | -3.15% | 9.5만 |
|---|
| 2026.01.29 | ₩6,580 | ₩6,580 | ₩6,345 | ₩6,515 | -0.99% | 8.8만 |
|---|
| 2026.01.28 | ₩6,570 | ₩6,700 | ₩6,495 | ₩6,495 | -1.14% | 9.5만 |
|---|
| 2026.01.27 | ₩6,600 | ₩6,665 | ₩6,480 | ₩6,570 | -0.45% | 7.7만 |
|---|
| 2026.01.26 | ₩6,625 | ₩6,685 | ₩6,535 | ₩6,625 | 0.00% | 9.3만 |
|---|
| 2026.01.23 | ₩6,480 | ₩6,640 | ₩6,350 | ₩6,555 | +1.16% | 12.2만 |
|---|
| 2026.01.22 | ₩6,400 | ₩6,495 | ₩6,330 | ₩6,380 | -0.31% | 6만 |
|---|
| 2026.01.21 | ₩6,530 | ₩6,705 | ₩6,250 | ₩6,315 | -3.29% | 21.7만 |
|---|
| 2026.01.20 | ₩6,300 | ₩7,120 | ₩6,220 | ₩6,605 | +4.84% | 98.8만 |
|---|
| 2026.01.19 | ₩6,270 | ₩6,350 | ₩6,165 | ₩6,300 | +0.48% | 5.2만 |
|---|
| 2026.01.16 | ₩6,445 | ₩6,500 | ₩6,255 | ₩6,270 | -2.72% | 6.8만 |
|---|
| 2026.01.15 | ₩6,480 | ₩6,535 | ₩6,385 | ₩6,390 | -1.39% | 5.4만 |
|---|
| 2026.01.14 | ₩6,540 | ₩6,645 | ₩6,480 | ₩6,480 | -0.92% | 7.1만 |
|---|
| 2026.01.13 | ₩6,630 | ₩6,700 | ₩6,505 | ₩6,530 | -1.51% | 6.7만 |
|---|
| 2026.01.12 | ₩6,545 | ₩7,000 | ₩6,505 | ₩6,665 | +1.83% | 26.7만 |
|---|
| 2026.01.09 | ₩6,370 | ₩7,005 | ₩6,370 | ₩6,545 | +2.75% | 19만 |
|---|
| 2026.01.08 | ₩6,490 | ₩6,520 | ₩6,385 | ₩6,385 | -1.62% | 8.7만 |
|---|
| 2026.01.07 | ₩6,520 | ₩7,150 | ₩6,385 | ₩6,560 | +0.61% | 50.5만 |
|---|
| 2026.01.06 | ₩7,015 | ₩7,020 | ₩6,550 | ₩6,600 | -5.92% | 15.9만 |
|---|
| 2026.01.05 | ₩7,140 | ₩7,725 | ₩6,800 | ₩6,930 | -2.94% | 117.5만 |
|---|
| 2026.01.02 | ₩6,205 | ₩7,750 | ₩6,205 | ₩7,210 | +16.20% | 218.7만 |
|---|
| 2025.12.30 | ₩6,250 | ₩6,430 | ₩6,220 | ₩6,245 | -0.08% | 7.7만 |
|---|
| 2025.12.29 | ₩6,045 | ₩7,145 | ₩6,045 | ₩6,315 | +4.47% | 83.5만 |
|---|
| 2025.12.26 | ₩6,125 | ₩6,275 | ₩6,045 | ₩6,045 | -1.31% | 7.4만 |
|---|
| 2025.12.24 | ₩6,240 | ₩6,315 | ₩6,125 | ₩6,200 | -0.64% | 5.5만 |
|---|
| 2025.12.23 | ₩6,345 | ₩6,405 | ₩6,200 | ₩6,240 | -1.65% | 8.8만 |
|---|
| 2025.12.22 | ₩6,520 | ₩6,560 | ₩6,385 | ₩6,400 | -1.84% | 10.1만 |
|---|
| 2025.12.19 | ₩6,530 | ₩6,605 | ₩6,435 | ₩6,435 | -1.45% | 10.5만 |
|---|
| 2025.12.18 | ₩6,360 | ₩6,625 | ₩6,360 | ₩6,555 | +3.07% | 4.6만 |
|---|
| 2025.12.17 | ₩6,580 | ₩6,695 | ₩6,500 | ₩6,500 | -1.22% | 6.3만 |
|---|
| 2025.12.16 | ₩6,905 | ₩6,985 | ₩6,580 | ₩6,580 | -4.71% | 5.3만 |
|---|
| 2025.12.15 | ₩6,995 | ₩7,000 | ₩6,870 | ₩6,900 | -1.36% | 1.7만 |
|---|
| 2025.12.12 | ₩6,910 | ₩7,100 | ₩6,865 | ₩6,995 | +1.23% | 5.3만 |
|---|
| 2025.12.11 | ₩6,850 | ₩6,985 | ₩6,755 | ₩6,910 | +0.88% | 3.9만 |
|---|
| 2025.12.10 | ₩6,785 | ₩6,965 | ₩6,705 | ₩6,880 | +1.40% | 5.5만 |
|---|
| 2025.12.09 | ₩7,095 | ₩7,110 | ₩6,740 | ₩6,840 | -3.59% | 9.4만 |
|---|
| 2025.12.08 | ₩7,145 | ₩7,235 | ₩7,030 | ₩7,050 | -1.33% | 3.9만 |
|---|
| 2025.12.05 | ₩7,250 | ₩7,250 | ₩7,055 | ₩7,145 | -1.45% | 2.7만 |
|---|
| 2025.12.04 | ₩7,295 | ₩7,340 | ₩7,130 | ₩7,175 | -1.64% | 5.5만 |
|---|
| 2025.12.03 | ₩7,330 | ₩7,495 | ₩7,265 | ₩7,290 | -0.55% | 3.9만 |
|---|
| 2025.12.02 | ₩7,255 | ₩7,395 | ₩7,255 | ₩7,330 | +1.03% | 3.5만 |
|---|
| 2025.12.01 | ₩7,550 | ₩7,625 | ₩7,335 | ₩7,335 | -2.85% | 7.3만 |
|---|
| 2025.11.28 | ₩7,340 | ₩7,530 | ₩7,340 | ₩7,505 | +2.25% | 4.8만 |
|---|
| 2025.11.27 | ₩7,450 | ₩7,500 | ₩7,320 | ₩7,335 | -1.54% | 4.3만 |
|---|
| 2025.11.26 | ₩7,220 | ₩7,450 | ₩7,220 | ₩7,450 | +3.19% | 3만 |
|---|
| 2025.11.25 | ₩7,125 | ₩7,545 | ₩7,125 | ₩7,210 | +1.19% | 10.2만 |
|---|
| 2025.11.24 | ₩7,275 | ₩7,455 | ₩7,120 | ₩7,210 | -0.89% | 6.6만 |
|---|
| 2025.11.21 | ₩7,430 | ₩7,530 | ₩7,205 | ₩7,205 | -3.03% | 12.9만 |
|---|
| 2025.11.20 | ₩7,135 | ₩8,050 | ₩7,135 | ₩7,570 | +6.10% | 98.1만 |
|---|
| 2025.11.19 | ₩7,060 | ₩7,395 | ₩6,960 | ₩7,140 | +1.13% | 6.4만 |
|---|
| 2025.11.18 | ₩7,100 | ₩7,315 | ₩7,050 | ₩7,055 | -0.63% | 4.9만 |
|---|
| 2025.11.17 | ₩7,360 | ₩7,475 | ₩7,195 | ₩7,225 | -1.83% | 4.4만 |
|---|
| 2025.11.14 | ₩7,600 | ₩7,665 | ₩7,360 | ₩7,360 | -3.16% | 4.9만 |
|---|
| 2025.11.13 | ₩7,810 | ₩7,850 | ₩7,560 | ₩7,605 | -2.62% | 4.7만 |
|---|
| 2025.11.12 | ₩7,550 | ₩7,700 | ₩7,545 | ₩7,605 | +0.73% | 4.2만 |
|---|
| 2025.11.11 | ₩7,540 | ₩7,680 | ₩7,300 | ₩7,605 | +0.86% | 3.9만 |
|---|
| 2025.11.10 | ₩7,230 | ₩7,555 | ₩7,205 | ₩7,540 | +4.29% | 4.9만 |
|---|
| 2025.11.07 | ₩7,365 | ₩7,375 | ₩7,140 | ₩7,235 | -1.77% | 9.2만 |
|---|
| 2025.11.06 | ₩7,565 | ₩7,675 | ₩7,260 | ₩7,415 | -1.98% | 6.6만 |
|---|
| 2025.11.05 | ₩7,710 | ₩7,710 | ₩7,280 | ₩7,560 | -1.95% | 12.4만 |
|---|
| 2025.11.04 | ₩7,725 | ₩7,995 | ₩7,625 | ₩7,710 | -0.19% | 9.8만 |
|---|
| 2025.11.03 | ₩8,350 | ₩8,480 | ₩7,755 | ₩7,755 | -7.13% | 33.8만 |
|---|
| 2025.10.31 | ₩8,325 | ₩8,370 | ₩8,210 | ₩8,210 | -1.38% | 9.1만 |
|---|
| 2025.10.30 | ₩8,165 | ₩8,375 | ₩8,075 | ₩8,235 | +0.86% | 22.8만 |
|---|
| 2025.10.29 | ₩8,375 | ₩8,375 | ₩8,145 | ₩8,160 | -2.57% | 9.4만 |
|---|
| 2025.10.28 | ₩8,080 | ₩8,375 | ₩8,080 | ₩8,245 | +2.04% | 14.6만 |
|---|
| 2025.10.27 | ₩7,990 | ₩8,245 | ₩7,960 | ₩8,140 | +1.88% | 13.5만 |
|---|
| 2025.10.24 | ₩7,970 | ₩8,040 | ₩7,900 | ₩7,950 | -0.25% | 9.3만 |
|---|
| 2025.10.23 | ₩8,035 | ₩8,165 | ₩7,970 | ₩7,970 | -0.81% | 11.1만 |
|---|
| 2025.10.22 | ₩8,140 | ₩8,200 | ₩8,000 | ₩8,115 | -0.31% | 9.2만 |
|---|
| 2025.10.21 | ₩8,090 | ₩8,245 | ₩8,090 | ₩8,140 | +0.62% | 9.4만 |
|---|
| 2025.10.20 | ₩8,050 | ₩8,240 | ₩8,050 | ₩8,165 | +1.43% | 8.1만 |
|---|
| 2025.10.17 | ₩8,440 | ₩8,445 | ₩8,100 | ₩8,105 | -3.97% | 24.7만 |
|---|
| 2025.10.16 | ₩8,555 | ₩8,555 | ₩8,380 | ₩8,435 | -1.40% | 12.7만 |
|---|
| 2025.10.15 | ₩8,480 | ₩8,540 | ₩8,395 | ₩8,540 | +0.71% | 10.9만 |
|---|
| 2025.10.14 | ₩8,610 | ₩8,730 | ₩8,405 | ₩8,475 | -1.57% | 20만 |
|---|
| 2025.10.13 | ₩8,500 | ₩8,725 | ₩8,180 | ₩8,530 | +0.35% | 23.1만 |
|---|
| 2025.10.10 | ₩8,475 | ₩8,665 | ₩8,395 | ₩8,555 | +0.94% | 14.6만 |
|---|