시장 데이터를 불러오는 중
전체 종목
썸에이지 과거 주가
208640.KQ · KOSDAQ
주요 제품·사업: 소프트웨어 개발 및 공급업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
208640.KQ · KOSDAQ
주요 제품·사업: 소프트웨어 개발 및 공급업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩665 | ₩776 | ₩649 | ₩682 | +2.56% | 41만 |
| 2026.10.07 | ₩735 | ₩735 | ₩650 | ₩666 | -9.39% | 18만 |
| 2026.10.06 | ₩701 | ₩745 | ₩690 | ₩695 | -0.86% | 12.7만 |
| 2026.10.02 | ₩751 | ₩771 | ₩676 | ₩696 | -7.32% | 33.1만 |
| 2026.10.01 | ₩798 | ₩798 | ₩731 | ₩767 | -3.88% | 22만 |
| 2026.09.30 | ₩805 | ₩820 | ₩761 | ₩816 | +1.37% | 12.3만 |
| 2026.09.29 | ₩878 | ₩881 | ₩781 | ₩809 | -7.86% | 20.7만 |
| 2026.09.28 | ₩801 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩801 |
| ₩878 |
| +9.61% |
| 62.7만 |
| 2026.09.23 | ₩880 | ₩920 | ₩768 | ₩801 | -8.98% | 26.8만 |
|---|
| 2026.09.22 | ₩992 | ₩992 | ₩843 | ₩888 | -10.48% | 56.9만 |
|---|
| 2026.09.21 | ₩864 | ₩1,070 | ₩820 | ₩974 | +12.73% | 196만 |
|---|
| 2026.09.18 | ₩723 | ₩932 | ₩723 | ₩828 | +14.52% | 308.2만 |
|---|
| 2026.09.17 | ₩737 | ₩758 | ₩709 | ₩719 | -2.44% | 9.1만 |
|---|
| 2026.09.16 | ₩722 | ₩766 | ₩701 | ₩707 | -2.08% | 6.1만 |
|---|
| 2026.09.15 | ₩718 | ₩768 | ₩695 | ₩722 | +0.56% | 11.8만 |
|---|
| 2026.09.14 | ₩727 | ₩727 | ₩684 | ₩719 | -1.10% | 9.3만 |
|---|
| 2026.09.11 | ₩735 | ₩774 | ₩696 | ₩714 | -2.86% | 10.4만 |
|---|
| 2026.09.10 | ₩687 | ₩850 | ₩687 | ₩713 | +3.78% | 49.4만 |
|---|
| 2026.09.09 | ₩726 | ₩742 | ₩686 | ₩707 | -2.62% | 19.3만 |
|---|
| 2026.09.08 | ₩709 | ₩910 | ₩704 | ₩726 | +2.40% | 150.8만 |
|---|
| 2026.09.07 | ₩653 | ₩842 | ₩645 | ₩703 | +7.66% | 138.7만 |
|---|
| 2026.09.04 | ₩663 | ₩697 | ₩638 | ₩650 | -1.96% | 6.9만 |
|---|
| 2026.09.03 | ₩650 | ₩664 | ₩630 | ₩651 | +0.15% | 4.2만 |
|---|
| 2026.09.02 | ₩668 | ₩685 | ₩635 | ₩666 | -0.30% | 12.9만 |
|---|
| 2026.09.01 | ₩651 | ₩671 | ₩651 | ₩668 | +2.61% | 7.2만 |
|---|
| 2026.08.31 | ₩672 | ₩677 | ₩636 | ₩661 | -1.64% | 7.9만 |
|---|
| 2026.08.28 | ₩676 | ₩700 | ₩667 | ₩672 | -0.59% | 7.5만 |
|---|
| 2026.08.27 | ₩675 | ₩730 | ₩675 | ₩677 | +0.30% | 17.1만 |
|---|
| 2026.08.26 | ₩667 | ₩694 | ₩642 | ₩678 | +1.65% | 14.2만 |
|---|
| 2026.08.25 | ₩714 | ₩714 | ₩655 | ₩666 | -6.72% | 16.1만 |
|---|
| 2026.08.24 | ₩693 | ₩808 | ₩693 | ₩697 | +0.58% | 26.7만 |
|---|
| 2026.08.21 | ₩693 | ₩720 | ₩670 | ₩692 | -0.14% | 14.4만 |
|---|
| 2026.08.20 | ₩745 | ₩770 | ₩692 | ₩692 | -7.11% | 19.3만 |
|---|
| 2026.08.19 | ₩757 | ₩766 | ₩721 | ₩738 | -2.51% | 12.1만 |
|---|
| 2026.08.18 | ₩793 | ₩794 | ₩741 | ₩784 | -1.13% | 16.3만 |
|---|
| 2026.08.14 | ₩851 | ₩851 | ₩782 | ₩794 | -6.70% | 24.9만 |
|---|
| 2026.08.13 | ₩836 | ₩853 | ₩781 | ₩832 | -0.48% | 72.5만 |
|---|
| 2026.08.12 | ₩940 | ₩940 | ₩829 | ₩834 | -11.28% | 34.1만 |
|---|
| 2026.08.11 | ₩905 | ₩928 | ₩815 | ₩897 | -0.88% | 44.5만 |
|---|
| 2026.08.10 | ₩1,012 | ₩1,012 | ₩860 | ₩890 | -12.06% | 81.9만 |
|---|
| 2026.08.07 | ₩1,000 | ₩1,180 | ₩980 | ₩1,012 | +1.20% | 103만 |
|---|
| 2026.08.06 | ₩1,039 | ₩1,142 | ₩1,009 | ₩1,040 | +0.10% | 77.4만 |
|---|
| 2026.08.05 | ₩1,227 | ₩1,238 | ₩1,154 | ₩1,154 | -5.95% | 68.2만 |
|---|
| 2026.08.04 | ₩1,434 | ₩1,577 | ₩1,220 | ₩1,233 | -14.02% | 436만 |
|---|
| 2026.08.03 | ₩1,118 | ₩1,341 | ₩1,103 | ₩1,341 | +19.95% | 61.3만 |
|---|
| 2026.07.31 | ₩993 | ₩1,184 | ₩943 | ₩1,032 | +3.93% | 79.5만 |
|---|
| 2026.07.30 | ₩1,098 | ₩1,150 | ₩985 | ₩988 | -10.02% | 26.9만 |
|---|
| 2026.07.29 | ₩1,256 | ₩1,300 | ₩980 | ₩1,098 | -12.58% | 106.1만 |
|---|
| 2026.07.28 | ₩1,146 | ₩1,504 | ₩1,120 | ₩1,248 | +8.90% | 664.6만 |
|---|
| 2026.07.27 | ₩894 | ₩1,157 | ₩894 | ₩1,157 | +29.42% | 70.2만 |
|---|
| 2026.07.24 | ₩1,027 | ₩1,045 | ₩881 | ₩890 | -13.34% | 32.2만 |
|---|
| 2026.07.23 | ₩1,170 | ₩1,271 | ₩1,001 | ₩1,020 | -12.82% | 85.1만 |
|---|
| 2026.07.22 | ₩1,316 | ₩1,496 | ₩1,000 | ₩1,135 | -13.75% | 584.5만 |
|---|
| 2026.07.21 | ₩1,040 | ₩1,228 | ₩1,011 | ₩1,228 | +18.08% | 107.3만 |
|---|
| 2026.07.20 | ₩732 | ₩945 | ₩732 | ₩945 | +29.10% | 54.2만 |
|---|
| 2026.07.16 | ₩685 | ₩777 | ₩684 | ₩727 | +6.13% | 18.1만 |
|---|
| 2026.07.15 | ₩653 | ₩750 | ₩653 | ₩685 | +4.90% | 18.9만 |
|---|
| 2026.07.14 | ₩645 | ₩688 | ₩630 | ₩653 | +1.24% | 7.3만 |
|---|
| 2026.07.13 | ₩708 | ₩740 | ₩680 | ₩680 | -3.95% | 6.6만 |
|---|
| 2026.07.10 | ₩702 | ₩740 | ₩695 | ₩725 | +3.28% | 3.9만 |
|---|
| 2026.07.09 | ₩698 | ₩718 | ₩682 | ₩702 | +0.57% | 5.6만 |
|---|
| 2026.07.08 | ₩748 | ₩750 | ₩675 | ₩701 | -6.28% | 7.9만 |
|---|
| 2026.07.07 | ₩794 | ₩801 | ₩748 | ₩748 | -5.79% | 8.5만 |
|---|
| 2026.07.06 | ₩812 | ₩838 | ₩772 | ₩801 | -1.35% | 10만 |
|---|
| 2026.07.03 | ₩1,090 | ₩1,098 | ₩767 | ₩812 | -25.50% | 78.2만 |
|---|
| 2026.07.02 | ₩701 | ₩911 | ₩701 | ₩911 | +29.96% | 23만 |
|---|
| 2026.07.01 | ₩726 | ₩746 | ₩687 | ₩701 | -3.44% | 7.8만 |
|---|
| 2026.06.30 | ₩870 | ₩870 | ₩724 | ₩726 | -16.55% | 11.5만 |
|---|
| 2026.06.29 | ₩784 | ₩855 | ₩741 | ₩758 | -3.33% | 18.5만 |
|---|
| 2026.06.26 | ₩740 | ₩958 | ₩636 | ₩784 | +5.88% | 102.4만 |
|---|
| 2026.06.25 | ₩1,062 | ₩1,062 | ₩744 | ₩744 | -30.00% | 61.1만 |
|---|
| 2026.06.24 | ₩1,054 | ₩1,054 | ₩1,054 | ₩1,054 | 0.00% | 0 |
|---|
| 2026.06.23 | ₩1,054 | ₩1,054 | ₩1,054 | ₩1,054 | 0.00% | 0 |
|---|
| 2026.06.22 | ₩1,054 | ₩1,054 | ₩1,054 | ₩1,054 | 0.00% | 0 |
|---|
| 2026.06.19 | ₩1,210 | ₩1,210 | ₩1,210 | ₩1,210 | 0.00% | 0 |
|---|
| 2026.06.18 | ₩1,210 | ₩1,210 | ₩1,210 | ₩1,210 | 0.00% | 0 |
|---|
| 2026.06.17 | ₩1,210 | ₩1,210 | ₩1,210 | ₩1,210 | 0.00% | 0 |
|---|
| 2026.06.16 | ₩1,210 | ₩1,210 | ₩1,210 | ₩1,210 | 0.00% | 0 |
|---|
| 2026.06.15 | ₩1,210 | ₩1,210 | ₩1,210 | ₩1,210 | 0.00% | 0 |
|---|
| 2026.06.12 | ₩1,210 | ₩1,210 | ₩1,210 | ₩1,210 | 0.00% | 0 |
|---|
| 2026.06.11 | ₩1,210 | ₩1,210 | ₩1,210 | ₩1,210 | 0.00% | 0 |
|---|
| 2026.06.10 | ₩1,210 | ₩1,210 | ₩1,210 | ₩1,210 | 0.00% | 0 |
|---|
| 2026.06.09 | ₩1,210 | ₩1,210 | ₩1,210 | ₩1,210 | 0.00% | 0 |
|---|
| 2026.06.08 | ₩1,290 | ₩1,350 | ₩1,140 | ₩1,210 | -6.20% | 31만 |
|---|
| 2026.06.05 | ₩1,580 | ₩1,640 | ₩1,340 | ₩1,370 | -13.29% | 26.4만 |
|---|
| 2026.06.04 | ₩1,540 | ₩1,720 | ₩1,540 | ₩1,580 | +2.60% | 23.7만 |
|---|
| 2026.06.02 | ₩1,550 | ₩1,610 | ₩1,400 | ₩1,560 | +0.65% | 27.3만 |
|---|
| 2026.06.01 | ₩1,700 | ₩1,700 | ₩1,560 | ₩1,570 | -7.65% | 21.2만 |
|---|
| 2026.05.29 | ₩1,710 | ₩1,740 | ₩1,640 | ₩1,700 | -0.58% | 21.5만 |
|---|
| 2026.05.28 | ₩1,710 | ₩1,830 | ₩1,630 | ₩1,720 | +0.58% | 47.5만 |
|---|
| 2026.05.27 | ₩1,610 | ₩2,090 | ₩1,580 | ₩1,690 | +4.97% | 374.6만 |
|---|
| 2026.05.26 | ₩1,670 | ₩1,980 | ₩1,560 | ₩1,620 | -2.99% | 87.2만 |
|---|
| 2026.05.22 | ₩1,660 | ₩1,710 | ₩1,650 | ₩1,650 | -0.60% | 10.9만 |
|---|
| 2026.05.21 | ₩1,690 | ₩1,770 | ₩1,650 | ₩1,650 | -2.37% | 12.1만 |
|---|
| 2026.05.20 | ₩1,720 | ₩1,750 | ₩1,690 | ₩1,700 | -1.16% | 12.5만 |
|---|
| 2026.05.19 | ₩1,740 | ₩1,750 | ₩1,700 | ₩1,720 | -1.15% | 8.3만 |
|---|
| 2026.05.18 | ₩1,710 | ₩1,860 | ₩1,670 | ₩1,740 | +1.75% | 11.2만 |
|---|
| 2026.05.15 | ₩1,800 | ₩1,820 | ₩1,710 | ₩1,720 | -4.44% | 14.1만 |
|---|
| 2026.05.14 | ₩1,740 | ₩2,050 | ₩1,730 | ₩1,780 | +2.30% | 45.5만 |
|---|
| 2026.05.13 | ₩1,780 | ₩1,800 | ₩1,710 | ₩1,730 | -2.81% | 10.5만 |
|---|
| 2026.05.12 | ₩1,860 | ₩1,860 | ₩1,700 | ₩1,770 | -4.84% | 24.6만 |
|---|
| 2026.05.11 | ₩1,870 | ₩1,870 | ₩1,800 | ₩1,810 | -3.21% | 11.1만 |
|---|
| 2026.05.08 | ₩1,860 | ₩2,090 | ₩1,840 | ₩1,870 | +0.54% | 53.1만 |
|---|
| 2026.05.07 | ₩1,900 | ₩1,940 | ₩1,810 | ₩1,810 | -4.74% | 14.4만 |
|---|
| 2026.05.06 | ₩1,920 | ₩2,210 | ₩1,880 | ₩1,880 | -2.08% | 45.7만 |
|---|
| 2026.05.04 | ₩1,960 | ₩2,050 | ₩1,930 | ₩1,960 | 0.00% | 11.5만 |
|---|
| 2026.04.30 | ₩2,140 | ₩2,140 | ₩1,960 | ₩1,960 | -8.41% | 46만 |
|---|
| 2026.04.29 | ₩2,230 | ₩2,300 | ₩2,100 | ₩2,120 | -4.93% | 97.7만 |
|---|
| 2026.04.28 | ₩2,130 | ₩2,490 | ₩2,100 | ₩2,140 | +0.47% | 334.2만 |
|---|
| 2026.04.27 | ₩1,860 | ₩2,350 | ₩1,850 | ₩2,350 | +26.34% | 284.9만 |
|---|
| 2026.04.24 | ₩1,830 | ₩1,910 | ₩1,760 | ₩1,810 | -1.09% | 34만 |
|---|
| 2026.04.23 | ₩2,180 | ₩2,300 | ₩1,790 | ₩1,820 | -16.51% | 185.8만 |
|---|
| 2026.04.22 | ₩1,700 | ₩2,180 | ₩1,680 | ₩2,180 | +28.24% | 202.6만 |
|---|
| 2026.04.21 | ₩1,730 | ₩1,740 | ₩1,680 | ₩1,680 | -2.89% | 14만 |
|---|
| 2026.04.20 | ₩1,760 | ₩1,760 | ₩1,710 | ₩1,730 | -1.70% | 9.8만 |
|---|
| 2026.04.17 | ₩1,810 | ₩1,810 | ₩1,730 | ₩1,750 | -3.31% | 13.2만 |
|---|
| 2026.04.16 | ₩1,760 | ₩1,800 | ₩1,730 | ₩1,780 | +1.14% | 27.8만 |
|---|
| 2026.04.15 | ₩1,910 | ₩1,910 | ₩1,730 | ₩1,760 | -7.85% | 42만 |
|---|
| 2026.04.14 | ₩1,830 | ₩2,090 | ₩1,780 | ₩1,860 | +1.64% | 93.1만 |
|---|
| 2026.04.13 | ₩1,860 | ₩2,040 | ₩1,800 | ₩1,830 | -1.61% | 120.4만 |
|---|
| 2026.04.10 | ₩2,000 | ₩2,480 | ₩2,000 | ₩2,240 | +12.00% | 93.2만 |
|---|
| 2026.04.09 | ₩1,830 | ₩2,250 | ₩1,830 | ₩1,990 | +8.74% | 63.4만 |
|---|
| 2026.04.08 | ₩1,820 | ₩1,850 | ₩1,770 | ₩1,830 | +0.55% | 6.3만 |
|---|
| 2026.04.07 | ₩1,880 | ₩1,880 | ₩1,760 | ₩1,810 | -3.72% | 4.5만 |
|---|
| 2026.04.06 | ₩1,910 | ₩1,920 | ₩1,850 | ₩1,880 | -1.57% | 2.4만 |
|---|
| 2026.04.03 | ₩1,950 | ₩1,950 | ₩1,870 | ₩1,900 | -2.56% | 4.5만 |
|---|
| 2026.04.02 | ₩2,020 | ₩2,020 | ₩1,910 | ₩1,950 | -3.47% | 3.6만 |
|---|
| 2026.04.01 | ₩1,960 | ₩2,020 | ₩1,930 | ₩2,010 | +2.55% | 3.5만 |
|---|
| 2026.03.31 | ₩1,980 | ₩1,980 | ₩1,910 | ₩1,960 | -1.01% | 3만 |
|---|
| 2026.03.30 | ₩1,990 | ₩2,010 | ₩1,920 | ₩1,960 | -1.51% | 1.8만 |
|---|
| 2026.03.27 | ₩1,980 | ₩2,000 | ₩1,900 | ₩1,980 | 0.00% | 3.4만 |
|---|
| 2026.03.26 | ₩1,980 | ₩2,000 | ₩1,930 | ₩2,000 | +1.01% | 2만 |
|---|
| 2026.03.25 | ₩1,990 | ₩1,990 | ₩1,890 | ₩1,980 | -0.50% | 4.4만 |
|---|
| 2026.03.24 | ₩1,940 | ₩2,000 | ₩1,890 | ₩1,930 | -0.52% | 4.4만 |
|---|
| 2026.03.23 | ₩1,840 | ₩1,990 | ₩1,830 | ₩1,920 | +4.35% | 10.3만 |
|---|
| 2026.03.20 | ₩1,850 | ₩1,880 | ₩1,840 | ₩1,850 | 0.00% | 5.9만 |
|---|
| 2026.03.19 | ₩1,910 | ₩1,920 | ₩1,840 | ₩1,850 | -3.14% | 4.1만 |
|---|
| 2026.03.18 | ₩1,980 | ₩2,050 | ₩1,910 | ₩1,910 | -3.54% | 4.5만 |
|---|
| 2026.03.17 | ₩1,930 | ₩1,990 | ₩1,930 | ₩1,970 | +2.07% | 3.8만 |
|---|
| 2026.03.16 | ₩1,950 | ₩1,980 | ₩1,890 | ₩1,930 | -1.03% | 3.3만 |
|---|
| 2026.03.13 | ₩1,940 | ₩2,050 | ₩1,920 | ₩1,950 | +0.52% | 2.3만 |
|---|
| 2026.03.12 | ₩1,920 | ₩1,970 | ₩1,870 | ₩1,960 | +2.08% | 3.5만 |
|---|
| 2026.03.11 | ₩2,000 | ₩2,000 | ₩1,910 | ₩1,940 | -3.00% | 1.8만 |
|---|
| 2026.03.10 | ₩1,910 | ₩2,000 | ₩1,890 | ₩1,950 | +2.09% | 2.1만 |
|---|
| 2026.03.09 | ₩2,090 | ₩2,100 | ₩1,850 | ₩1,910 | -8.61% | 7.2만 |
|---|
| 2026.03.06 | ₩1,980 | ₩2,120 | ₩1,880 | ₩2,120 | +7.07% | 5.1만 |
|---|
| 2026.03.05 | ₩1,810 | ₩2,030 | ₩1,810 | ₩1,980 | +9.39% | 6.7만 |
|---|
| 2026.03.04 | ₩1,960 | ₩2,020 | ₩1,700 | ₩1,810 | -7.65% | 16.6만 |
|---|
| 2026.03.03 | ₩1,960 | ₩2,060 | ₩1,950 | ₩1,960 | 0.00% | 11.8만 |
|---|
| 2026.02.27 | ₩2,150 | ₩2,170 | ₩2,060 | ₩2,090 | -2.79% | 10.4만 |
|---|
| 2026.02.26 | ₩2,230 | ₩2,250 | ₩2,120 | ₩2,150 | -3.59% | 7.5만 |
|---|
| 2026.02.25 | ₩2,300 | ₩2,320 | ₩2,210 | ₩2,220 | -3.48% | 8.1만 |
|---|
| 2026.02.24 | ₩2,270 | ₩2,330 | ₩2,210 | ₩2,300 | +1.32% | 8.8만 |
|---|
| 2026.02.23 | ₩2,120 | ₩2,300 | ₩2,120 | ₩2,270 | +7.08% | 17만 |
|---|
| 2026.02.20 | ₩2,230 | ₩2,300 | ₩2,110 | ₩2,130 | -4.48% | 17.4만 |
|---|
| 2026.02.19 | ₩2,300 | ₩2,410 | ₩2,190 | ₩2,230 | -3.04% | 17.2만 |
|---|
| 2026.02.13 | ₩2,560 | ₩2,620 | ₩2,290 | ₩2,310 | -9.77% | 35.2만 |
|---|
| 2026.02.12 | ₩2,630 | ₩2,690 | ₩2,540 | ₩2,620 | -0.38% | 11만 |
|---|
| 2026.02.11 | ₩2,690 | ₩2,690 | ₩2,610 | ₩2,650 | -1.49% | 3.6만 |
|---|
| 2026.02.10 | ₩2,650 | ₩2,700 | ₩2,610 | ₩2,690 | +1.51% | 7.3만 |
|---|
| 2026.02.09 | ₩2,630 | ₩2,710 | ₩2,580 | ₩2,640 | +0.38% | 10만 |
|---|
| 2026.02.06 | ₩2,590 | ₩2,670 | ₩2,500 | ₩2,630 | +1.54% | 7.7만 |
|---|
| 2026.02.05 | ₩2,640 | ₩2,640 | ₩2,530 | ₩2,630 | -0.38% | 10.6만 |
|---|
| 2026.02.04 | ₩2,670 | ₩2,680 | ₩2,610 | ₩2,630 | -1.50% | 7.5만 |
|---|
| 2026.02.03 | ₩2,740 | ₩2,750 | ₩2,620 | ₩2,680 | -2.19% | 9.6만 |
|---|
| 2026.02.02 | ₩2,740 | ₩2,800 | ₩2,680 | ₩2,710 | -1.09% | 16.4만 |
|---|
| 2026.01.30 | ₩2,910 | ₩2,950 | ₩2,770 | ₩2,800 | -3.78% | 13.5만 |
|---|
| 2026.01.29 | ₩2,860 | ₩2,980 | ₩2,850 | ₩2,910 | +1.75% | 16.9만 |
|---|
| 2026.01.28 | ₩3,010 | ₩3,050 | ₩2,880 | ₩2,880 | -4.32% | 16.1만 |
|---|
| 2026.01.27 | ₩2,800 | ₩3,010 | ₩2,800 | ₩3,010 | +7.50% | 19.9만 |
|---|
| 2026.01.26 | ₩2,810 | ₩2,950 | ₩2,700 | ₩2,880 | +2.49% | 16.1만 |
|---|
| 2026.01.23 | ₩2,730 | ₩2,910 | ₩2,720 | ₩2,810 | +2.93% | 18.6만 |
|---|
| 2026.01.22 | ₩2,750 | ₩2,830 | ₩2,740 | ₩2,780 | +1.09% | 12만 |
|---|
| 2026.01.21 | ₩2,820 | ₩2,820 | ₩2,710 | ₩2,750 | -2.48% | 15.3만 |
|---|
| 2026.01.20 | ₩2,860 | ₩2,890 | ₩2,780 | ₩2,860 | 0.00% | 18.5만 |
|---|
| 2026.01.19 | ₩2,880 | ₩2,920 | ₩2,760 | ₩2,860 | -0.69% | 23.6만 |
|---|
| 2026.01.16 | ₩3,070 | ₩3,120 | ₩2,870 | ₩2,870 | -6.51% | 44.4만 |
|---|
| 2026.01.15 | ₩3,700 | ₩3,790 | ₩3,020 | ₩3,070 | -17.03% | 159.4만 |
|---|
| 2026.01.14 | ₩2,700 | ₩3,470 | ₩2,690 | ₩3,470 | +28.52% | 229.8만 |
|---|
| 2026.01.13 | ₩2,750 | ₩2,770 | ₩2,660 | ₩2,670 | -2.91% | 4.1만 |
|---|
| 2026.01.12 | ₩2,700 | ₩2,880 | ₩2,660 | ₩2,740 | +1.48% | 6.2만 |
|---|
| 2026.01.09 | ₩2,710 | ₩2,760 | ₩2,660 | ₩2,700 | -0.37% | 2.5만 |
|---|
| 2026.01.08 | ₩2,780 | ₩2,790 | ₩2,690 | ₩2,700 | -2.88% | 3만 |
|---|
| 2026.01.07 | ₩2,740 | ₩2,830 | ₩2,700 | ₩2,780 | +1.46% | 5만 |
|---|
| 2026.01.06 | ₩2,880 | ₩2,910 | ₩2,730 | ₩2,760 | -4.17% | 7.9만 |
|---|
| 2026.01.05 | ₩2,870 | ₩2,930 | ₩2,760 | ₩2,880 | +0.35% | 8.8만 |
|---|
| 2026.01.02 | ₩2,630 | ₩2,830 | ₩2,630 | ₩2,830 | +7.60% | 8.1만 |
|---|
| 2025.12.30 | ₩2,640 | ₩2,710 | ₩2,580 | ₩2,630 | -0.38% | 6만 |
|---|
| 2025.12.29 | ₩2,640 | ₩2,670 | ₩2,610 | ₩2,660 | +0.76% | 6.6만 |
|---|
| 2025.12.26 | ₩2,700 | ₩2,730 | ₩2,620 | ₩2,640 | -2.22% | 8.3만 |
|---|
| 2025.12.24 | ₩2,740 | ₩2,760 | ₩2,690 | ₩2,700 | -1.46% | 5.7만 |
|---|
| 2025.12.23 | ₩2,850 | ₩2,860 | ₩2,750 | ₩2,760 | -3.16% | 6.3만 |
|---|
| 2025.12.22 | ₩2,830 | ₩3,020 | ₩2,810 | ₩2,850 | +0.71% | 7.4만 |
|---|
| 2025.12.19 | ₩2,830 | ₩2,980 | ₩2,800 | ₩2,860 | +1.06% | 10만 |
|---|
| 2025.12.18 | ₩2,770 | ₩2,830 | ₩2,710 | ₩2,830 | +2.17% | 5만 |
|---|
| 2025.12.17 | ₩2,800 | ₩2,820 | ₩2,730 | ₩2,770 | -1.07% | 4.1만 |
|---|
| 2025.12.16 | ₩2,860 | ₩2,860 | ₩2,750 | ₩2,770 | -3.15% | 7.5만 |
|---|
| 2025.12.15 | ₩2,920 | ₩2,930 | ₩2,850 | ₩2,870 | -1.71% | 4.4만 |
|---|
| 2025.12.12 | ₩2,910 | ₩3,000 | ₩2,890 | ₩2,900 | -0.34% | 6.3만 |
|---|
| 2025.12.11 | ₩2,950 | ₩3,040 | ₩2,880 | ₩2,940 | -0.34% | 10만 |
|---|
| 2025.12.10 | ₩2,990 | ₩3,020 | ₩2,950 | ₩2,950 | -1.34% | 3.4만 |
|---|
| 2025.12.09 | ₩2,980 | ₩3,010 | ₩2,940 | ₩2,990 | +0.34% | 3.8만 |
|---|
| 2025.12.08 | ₩2,990 | ₩3,050 | ₩2,960 | ₩2,970 | -0.67% | 6.2만 |
|---|
| 2025.12.05 | ₩3,020 | ₩3,080 | ₩2,990 | ₩2,990 | -0.99% | 5.8만 |
|---|
| 2025.12.04 | ₩3,110 | ₩3,160 | ₩3,020 | ₩3,020 | -2.89% | 8.4만 |
|---|
| 2025.12.03 | ₩3,150 | ₩3,250 | ₩3,040 | ₩3,110 | -1.27% | 14.6만 |
|---|
| 2025.12.02 | ₩3,100 | ₩3,140 | ₩3,080 | ₩3,110 | +0.32% | 4.5만 |
|---|
| 2025.12.01 | ₩3,060 | ₩3,160 | ₩3,060 | ₩3,100 | +1.31% | 10.5만 |
|---|
| 2025.11.28 | ₩3,060 | ₩3,100 | ₩3,030 | ₩3,060 | 0.00% | 5.5만 |
|---|
| 2025.11.27 | ₩3,070 | ₩3,090 | ₩2,980 | ₩3,030 | -1.30% | 7.1만 |
|---|
| 2025.11.26 | ₩2,980 | ₩3,370 | ₩2,970 | ₩3,050 | +2.35% | 33.1만 |
|---|
| 2025.11.25 | ₩2,970 | ₩3,030 | ₩2,930 | ₩2,960 | -0.34% | 6만 |
|---|
| 2025.11.24 | ₩2,970 | ₩3,010 | ₩2,920 | ₩2,960 | -0.34% | 4.7만 |
|---|
| 2025.11.21 | ₩3,070 | ₩3,090 | ₩2,940 | ₩2,970 | -3.26% | 10.6만 |
|---|
| 2025.11.20 | ₩3,060 | ₩3,180 | ₩3,050 | ₩3,100 | +1.31% | 9.9만 |
|---|
| 2025.11.19 | ₩3,110 | ₩3,140 | ₩3,020 | ₩3,060 | -1.61% | 7.1만 |
|---|
| 2025.11.18 | ₩3,140 | ₩3,160 | ₩3,050 | ₩3,110 | -0.96% | 11.1만 |
|---|
| 2025.11.17 | ₩3,120 | ₩3,150 | ₩3,040 | ₩3,140 | +0.64% | 18.8만 |
|---|
| 2025.11.14 | ₩3,260 | ₩3,260 | ₩3,090 | ₩3,120 | -4.29% | 20.8만 |
|---|
| 2025.11.13 | ₩3,340 | ₩3,400 | ₩3,260 | ₩3,280 | -1.80% | 16.1만 |
|---|
| 2025.11.12 | ₩3,190 | ₩3,600 | ₩3,180 | ₩3,340 | +4.70% | 46.9만 |
|---|
| 2025.11.11 | ₩3,480 | ₩3,530 | ₩3,190 | ₩3,190 | -8.33% | 29.9만 |
|---|
| 2025.11.10 | ₩3,450 | ₩3,590 | ₩3,320 | ₩3,470 | +0.58% | 29.1만 |
|---|
| 2025.11.07 | ₩3,160 | ₩3,640 | ₩3,130 | ₩3,400 | +7.59% | 69.3만 |
|---|
| 2025.11.06 | ₩3,730 | ₩4,370 | ₩3,220 | ₩3,220 | -13.67% | 333.9만 |
|---|
| 2025.11.05 | ₩3,440 | ₩3,470 | ₩3,280 | ₩3,400 | -1.16% | 17.2만 |
|---|
| 2025.11.04 | ₩3,520 | ₩3,570 | ₩3,430 | ₩3,470 | -1.42% | 12.9만 |
|---|
| 2025.11.03 | ₩3,580 | ₩3,730 | ₩3,490 | ₩3,530 | -1.40% | 10.5만 |
|---|
| 2025.10.31 | ₩3,570 | ₩3,720 | ₩3,550 | ₩3,580 | +0.28% | 10만 |
|---|
| 2025.10.30 | ₩3,640 | ₩3,700 | ₩3,530 | ₩3,570 | -1.92% | 12.3만 |
|---|
| 2025.10.29 | ₩3,690 | ₩3,740 | ₩3,540 | ₩3,630 | -1.63% | 13.8만 |
|---|
| 2025.10.28 | ₩3,770 | ₩3,870 | ₩3,660 | ₩3,690 | -2.12% | 12.2만 |
|---|
| 2025.10.27 | ₩3,660 | ₩3,920 | ₩3,650 | ₩3,780 | +3.28% | 15.5만 |
|---|
| 2025.10.24 | ₩3,930 | ₩3,960 | ₩3,720 | ₩3,730 | -5.09% | 16.7만 |
|---|
| 2025.10.23 | ₩3,880 | ₩4,180 | ₩3,820 | ₩3,930 | +1.29% | 24.4만 |
|---|
| 2025.10.22 | ₩3,940 | ₩3,940 | ₩3,820 | ₩3,890 | -1.27% | 7.5만 |
|---|
| 2025.10.21 | ₩3,970 | ₩4,040 | ₩3,900 | ₩3,910 | -1.51% | 8.3만 |
|---|
| 2025.10.20 | ₩3,870 | ₩4,020 | ₩3,860 | ₩3,930 | +1.55% | 15.4만 |
|---|
| 2025.10.17 | ₩4,040 | ₩4,040 | ₩3,840 | ₩3,870 | -4.21% | 12.7만 |
|---|
| 2025.10.16 | ₩4,030 | ₩4,180 | ₩3,940 | ₩3,980 | -1.24% | 12.8만 |
|---|
| 2025.10.15 | ₩4,130 | ₩4,150 | ₩3,960 | ₩4,030 | -2.42% | 9.6만 |
|---|
| 2025.10.14 | ₩4,050 | ₩4,180 | ₩4,020 | ₩4,130 | +1.98% | 12.4만 |
|---|
| 2025.10.13 | ₩4,000 | ₩4,110 | ₩3,900 | ₩4,060 | +1.50% | 12.5만 |
|---|
| 2025.10.10 | ₩4,310 | ₩4,390 | ₩4,090 | ₩4,130 | -4.18% | 17.9만 |
|---|