시장 데이터를 불러오는 중
전체 종목
골프존 과거 주가
Golfzon · 215000.KQ · KOSDAQ
주요 제품·사업: 골프시뮬레이터
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Golfzon · 215000.KQ · KOSDAQ
주요 제품·사업: 골프시뮬레이터
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩36,050 | ₩36,050 | ₩35,450 | ₩35,750 | -0.83% | 6.2천 |
| 2026.10.07 | ₩35,900 | ₩36,050 | ₩35,550 | ₩35,900 | 0.00% | 7.5천 |
| 2026.10.06 | ₩35,850 | ₩35,900 | ₩35,450 | ₩35,900 | +0.14% | 8.6천 |
| 2026.10.02 | ₩36,350 | ₩36,350 | ₩35,450 | ₩35,700 | -1.79% | 5천 |
| 2026.10.01 | ₩36,100 | ₩36,100 | ₩35,550 | ₩35,650 | -1.25% | 5.7천 |
| 2026.09.30 | ₩36,000 | ₩36,000 | ₩35,550 | ₩35,700 | -0.83% | 1.1만 |
| 2026.09.29 | ₩36,500 | ₩36,500 | ₩35,650 | ₩36,150 | -0.96% | 9.6천 |
| 2026.09.28 | ₩35,900 | ₩36,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩35,550 |
| ₩36,350 |
| +1.25% |
| 1.7만 |
| 2026.09.23 | ₩35,750 | ₩36,000 | ₩35,550 | ₩35,750 | 0.00% | 8.5천 |
|---|
| 2026.09.22 | ₩35,350 | ₩35,900 | ₩34,950 | ₩35,750 | +1.13% | 3만 |
|---|
| 2026.09.21 | ₩35,700 | ₩35,700 | ₩35,300 | ₩35,650 | -0.14% | 7.3천 |
|---|
| 2026.09.18 | ₩35,750 | ₩35,800 | ₩35,250 | ₩35,250 | -1.40% | 10.2만 |
|---|
| 2026.09.17 | ₩35,500 | ₩35,600 | ₩35,300 | ₩35,550 | +0.14% | 4.3천 |
|---|
| 2026.09.16 | ₩35,300 | ₩35,500 | ₩35,150 | ₩35,200 | -0.28% | 8.5천 |
|---|
| 2026.09.15 | ₩35,850 | ₩35,950 | ₩35,150 | ₩35,550 | -0.84% | 9.4천 |
|---|
| 2026.09.14 | ₩35,650 | ₩36,500 | ₩35,500 | ₩36,150 | +1.40% | 7.2천 |
|---|
| 2026.09.11 | ₩35,900 | ₩35,950 | ₩35,400 | ₩35,600 | -0.84% | 5.7천 |
|---|
| 2026.09.10 | ₩35,850 | ₩36,100 | ₩35,350 | ₩35,600 | -0.70% | 1.3만 |
|---|
| 2026.09.09 | ₩35,950 | ₩36,200 | ₩35,500 | ₩35,650 | -0.83% | 1.2만 |
|---|
| 2026.09.08 | ₩36,400 | ₩36,700 | ₩35,950 | ₩36,000 | -1.10% | 1만 |
|---|
| 2026.09.07 | ₩36,900 | ₩36,900 | ₩36,350 | ₩36,350 | -1.49% | 8.5천 |
|---|
| 2026.09.04 | ₩37,300 | ₩37,300 | ₩36,350 | ₩36,800 | -1.34% | 1.1만 |
|---|
| 2026.09.03 | ₩36,600 | ₩37,600 | ₩36,450 | ₩36,700 | +0.27% | 2.7만 |
|---|
| 2026.09.02 | ₩35,900 | ₩36,900 | ₩35,550 | ₩36,000 | +0.28% | 3.9만 |
|---|
| 2026.09.01 | ₩36,150 | ₩36,350 | ₩35,500 | ₩36,200 | +0.14% | 2만 |
|---|
| 2026.08.31 | ₩36,600 | ₩36,600 | ₩35,500 | ₩36,200 | -1.09% | 2.3만 |
|---|
| 2026.08.28 | ₩35,650 | ₩36,750 | ₩35,350 | ₩36,700 | +2.95% | 2.8만 |
|---|
| 2026.08.27 | ₩35,800 | ₩36,200 | ₩35,350 | ₩35,450 | -0.98% | 2만 |
|---|
| 2026.08.26 | ₩35,850 | ₩35,950 | ₩35,300 | ₩35,850 | 0.00% | 1.6만 |
|---|
| 2026.08.25 | ₩34,900 | ₩35,800 | ₩34,500 | ₩35,600 | +2.01% | 2.1만 |
|---|
| 2026.08.24 | ₩34,450 | ₩34,850 | ₩34,250 | ₩34,800 | +1.02% | 2.3만 |
|---|
| 2026.08.21 | ₩34,950 | ₩34,950 | ₩34,100 | ₩34,450 | -1.43% | 2.1만 |
|---|
| 2026.08.20 | ₩35,100 | ₩35,350 | ₩34,450 | ₩34,900 | -0.57% | 2.4만 |
|---|
| 2026.08.19 | ₩34,650 | ₩35,150 | ₩34,400 | ₩34,450 | -0.58% | 1.3만 |
|---|
| 2026.08.18 | ₩36,400 | ₩36,400 | ₩34,500 | ₩34,800 | -4.40% | 5.6만 |
|---|
| 2026.08.14 | ₩36,550 | ₩37,000 | ₩36,150 | ₩36,250 | -0.82% | 3만 |
|---|
| 2026.08.13 | ₩36,900 | ₩36,950 | ₩36,400 | ₩36,400 | -1.36% | 2.1만 |
|---|
| 2026.08.12 | ₩37,600 | ₩37,950 | ₩36,450 | ₩36,550 | -2.79% | 2.9만 |
|---|
| 2026.08.11 | ₩36,600 | ₩37,600 | ₩36,400 | ₩37,600 | +2.73% | 2.3만 |
|---|
| 2026.08.10 | ₩37,000 | ₩37,150 | ₩36,250 | ₩36,600 | -1.08% | 2.1만 |
|---|
| 2026.08.07 | ₩37,000 | ₩37,100 | ₩36,500 | ₩36,850 | -0.41% | 2.8만 |
|---|
| 2026.08.06 | ₩37,300 | ₩37,300 | ₩36,300 | ₩36,850 | -1.21% | 2.5만 |
|---|
| 2026.08.05 | ₩37,650 | ₩38,000 | ₩36,900 | ₩37,050 | -1.59% | 2.1만 |
|---|
| 2026.08.04 | ₩36,550 | ₩37,700 | ₩36,550 | ₩37,300 | +2.05% | 2.9만 |
|---|
| 2026.08.03 | ₩38,500 | ₩39,050 | ₩36,450 | ₩36,500 | -5.19% | 5.4만 |
|---|
| 2026.07.31 | ₩40,000 | ₩40,000 | ₩38,600 | ₩39,200 | -2.00% | 1.4만 |
|---|
| 2026.07.30 | ₩36,500 | ₩39,250 | ₩36,500 | ₩39,050 | +6.99% | 2.5만 |
|---|
| 2026.07.29 | ₩38,750 | ₩39,300 | ₩36,800 | ₩37,650 | -2.84% | 2.7만 |
|---|
| 2026.07.28 | ₩39,050 | ₩40,050 | ₩38,400 | ₩38,650 | -1.02% | 1.1만 |
|---|
| 2026.07.27 | ₩39,950 | ₩40,600 | ₩39,350 | ₩39,700 | -0.63% | 2.2만 |
|---|
| 2026.07.24 | ₩39,400 | ₩40,950 | ₩39,050 | ₩39,400 | 0.00% | 2.6만 |
|---|
| 2026.07.23 | ₩39,450 | ₩39,450 | ₩38,750 | ₩39,200 | -0.63% | 1.8만 |
|---|
| 2026.07.22 | ₩39,300 | ₩39,850 | ₩38,950 | ₩39,000 | -0.76% | 3.3만 |
|---|
| 2026.07.21 | ₩38,850 | ₩39,000 | ₩37,900 | ₩38,950 | +0.26% | 1.6만 |
|---|
| 2026.07.20 | ₩39,000 | ₩39,500 | ₩38,200 | ₩38,600 | -1.03% | 1.4만 |
|---|
| 2026.07.16 | ₩38,800 | ₩39,400 | ₩38,400 | ₩39,000 | +0.52% | 8.5천 |
|---|
| 2026.07.15 | ₩39,950 | ₩40,250 | ₩38,800 | ₩39,000 | -2.38% | 2.1만 |
|---|
| 2026.07.14 | ₩39,300 | ₩39,800 | ₩38,600 | ₩39,350 | +0.13% | 2.3만 |
|---|
| 2026.07.13 | ₩40,450 | ₩40,750 | ₩38,900 | ₩39,000 | -3.58% | 1.7만 |
|---|
| 2026.07.10 | ₩38,550 | ₩40,950 | ₩38,550 | ₩40,450 | +4.93% | 1.4만 |
|---|
| 2026.07.09 | ₩39,850 | ₩39,900 | ₩38,500 | ₩38,700 | -2.89% | 1.7만 |
|---|
| 2026.07.08 | ₩40,100 | ₩40,600 | ₩39,450 | ₩39,750 | -0.87% | 2.4만 |
|---|
| 2026.07.07 | ₩40,250 | ₩40,600 | ₩39,350 | ₩39,850 | -0.99% | 1.8만 |
|---|
| 2026.07.06 | ₩40,000 | ₩40,550 | ₩39,550 | ₩39,900 | -0.25% | 7.7천 |
|---|
| 2026.07.03 | ₩39,750 | ₩40,550 | ₩39,550 | ₩40,350 | +1.51% | 1.2만 |
|---|
| 2026.07.02 | ₩40,300 | ₩40,750 | ₩38,900 | ₩39,800 | -1.24% | 1.5만 |
|---|
| 2026.07.01 | ₩39,900 | ₩40,850 | ₩39,250 | ₩40,300 | +1.00% | 1.1만 |
|---|
| 2026.06.30 | ₩41,000 | ₩41,400 | ₩39,450 | ₩39,950 | -2.56% | 3.1만 |
|---|
| 2026.06.29 | ₩39,900 | ₩41,000 | ₩38,300 | ₩40,950 | +2.63% | 5.8만 |
|---|
| 2026.06.26 | ₩38,200 | ₩38,200 | ₩36,200 | ₩37,000 | -3.14% | 2.7만 |
|---|
| 2026.06.25 | ₩38,750 | ₩39,500 | ₩37,650 | ₩37,800 | -2.45% | 1.4만 |
|---|
| 2026.06.24 | ₩38,000 | ₩38,800 | ₩37,300 | ₩38,750 | +1.97% | 3.2만 |
|---|
| 2026.06.23 | ₩39,800 | ₩39,800 | ₩37,800 | ₩38,100 | -4.27% | 2.5만 |
|---|
| 2026.06.22 | ₩40,250 | ₩40,500 | ₩39,350 | ₩39,650 | -1.49% | 2.4만 |
|---|
| 2026.06.19 | ₩41,200 | ₩41,600 | ₩40,000 | ₩40,000 | -2.91% | 4.3만 |
|---|
| 2026.06.18 | ₩42,700 | ₩42,700 | ₩41,100 | ₩41,250 | -3.40% | 2.8만 |
|---|
| 2026.06.17 | ₩42,800 | ₩43,450 | ₩42,300 | ₩42,700 | -0.23% | 2.3만 |
|---|
| 2026.06.16 | ₩42,250 | ₩43,100 | ₩42,200 | ₩42,800 | +1.30% | 2.5만 |
|---|
| 2026.06.15 | ₩43,250 | ₩43,600 | ₩42,500 | ₩42,600 | -1.50% | 2.4만 |
|---|
| 2026.06.12 | ₩44,100 | ₩44,100 | ₩41,700 | ₩42,550 | -3.51% | 6.3만 |
|---|
| 2026.06.11 | ₩44,150 | ₩45,500 | ₩41,000 | ₩43,250 | -2.04% | 30.1만 |
|---|
| 2026.06.10 | ₩44,000 | ₩45,150 | ₩43,300 | ₩44,000 | 0.00% | 1.8만 |
|---|
| 2026.06.09 | ₩41,950 | ₩46,150 | ₩41,950 | ₩44,550 | +6.20% | 4.4만 |
|---|
| 2026.06.08 | ₩43,850 | ₩44,900 | ₩40,800 | ₩42,800 | -2.39% | 2.3만 |
|---|
| 2026.06.05 | ₩45,400 | ₩45,400 | ₩43,450 | ₩43,850 | -3.41% | 1.7만 |
|---|
| 2026.06.04 | ₩43,350 | ₩45,300 | ₩43,000 | ₩44,950 | +3.69% | 3.4만 |
|---|
| 2026.06.02 | ₩41,700 | ₩44,750 | ₩40,100 | ₩43,700 | +4.80% | 5.4만 |
|---|
| 2026.06.01 | ₩43,600 | ₩43,600 | ₩41,800 | ₩42,550 | -2.41% | 4.3만 |
|---|
| 2026.05.29 | ₩42,800 | ₩43,500 | ₩42,700 | ₩43,250 | +1.05% | 2.2만 |
|---|
| 2026.05.28 | ₩42,450 | ₩43,200 | ₩41,800 | ₩42,800 | +0.82% | 2.4만 |
|---|
| 2026.05.27 | ₩44,300 | ₩44,350 | ₩42,500 | ₩42,750 | -3.50% | 2.5만 |
|---|
| 2026.05.26 | ₩44,800 | ₩45,500 | ₩43,800 | ₩44,100 | -1.56% | 5만 |
|---|
| 2026.05.22 | ₩44,300 | ₩45,450 | ₩44,250 | ₩44,700 | +0.90% | 3만 |
|---|
| 2026.05.21 | ₩44,100 | ₩45,450 | ₩44,050 | ₩44,150 | +0.11% | 3.1만 |
|---|
| 2026.05.20 | ₩46,050 | ₩46,700 | ₩44,050 | ₩44,650 | -3.04% | 4.2만 |
|---|
| 2026.05.19 | ₩47,500 | ₩47,500 | ₩44,900 | ₩46,050 | -3.05% | 4만 |
|---|
| 2026.05.18 | ₩47,450 | ₩47,700 | ₩46,250 | ₩46,750 | -1.48% | 2.6만 |
|---|
| 2026.05.15 | ₩48,450 | ₩48,700 | ₩47,050 | ₩47,550 | -1.86% | 4.4만 |
|---|
| 2026.05.14 | ₩47,900 | ₩48,250 | ₩47,400 | ₩48,250 | +0.73% | 2.7만 |
|---|
| 2026.05.13 | ₩48,950 | ₩49,250 | ₩47,800 | ₩47,850 | -2.25% | 2.1만 |
|---|
| 2026.05.12 | ₩49,300 | ₩49,300 | ₩47,800 | ₩48,950 | -0.71% | 2.9만 |
|---|
| 2026.05.11 | ₩49,900 | ₩49,950 | ₩48,900 | ₩48,900 | -2.00% | 1.9만 |
|---|
| 2026.05.08 | ₩49,550 | ₩50,500 | ₩49,450 | ₩49,900 | +0.71% | 1.1만 |
|---|
| 2026.05.07 | ₩49,750 | ₩50,100 | ₩49,500 | ₩49,950 | +0.40% | 1.8만 |
|---|
| 2026.05.06 | ₩50,400 | ₩50,800 | ₩49,350 | ₩49,700 | -1.39% | 2.9만 |
|---|
| 2026.05.04 | ₩51,400 | ₩51,700 | ₩50,200 | ₩50,400 | -1.95% | 2.4만 |
|---|
| 2026.04.30 | ₩51,200 | ₩52,600 | ₩51,100 | ₩51,300 | +0.20% | 2.4만 |
|---|
| 2026.04.29 | ₩51,600 | ₩52,300 | ₩50,800 | ₩51,300 | -0.58% | 2.3만 |
|---|
| 2026.04.28 | ₩51,000 | ₩52,000 | ₩51,000 | ₩51,500 | +0.98% | 2.3만 |
|---|
| 2026.04.27 | ₩51,300 | ₩51,900 | ₩51,000 | ₩51,000 | -0.58% | 1.7만 |
|---|
| 2026.04.24 | ₩50,400 | ₩51,600 | ₩50,400 | ₩51,500 | +2.18% | 1.4만 |
|---|
| 2026.04.23 | ₩51,200 | ₩51,500 | ₩50,400 | ₩51,000 | -0.39% | 1.6만 |
|---|
| 2026.04.22 | ₩51,000 | ₩51,600 | ₩50,800 | ₩51,200 | +0.39% | 1.2만 |
|---|
| 2026.04.21 | ₩51,400 | ₩51,700 | ₩51,000 | ₩51,500 | +0.19% | 1.3만 |
|---|
| 2026.04.20 | ₩51,900 | ₩51,900 | ₩51,000 | ₩51,400 | -0.96% | 1.8만 |
|---|
| 2026.04.17 | ₩50,500 | ₩51,900 | ₩50,500 | ₩51,700 | +2.38% | 1.7만 |
|---|
| 2026.04.16 | ₩49,900 | ₩51,100 | ₩49,900 | ₩51,000 | +2.20% | 1.1만 |
|---|
| 2026.04.15 | ₩50,400 | ₩50,800 | ₩49,950 | ₩50,200 | -0.40% | 1.6만 |
|---|
| 2026.04.14 | ₩50,200 | ₩50,700 | ₩49,900 | ₩50,100 | -0.20% | 1.4만 |
|---|
| 2026.04.13 | ₩50,000 | ₩51,200 | ₩49,500 | ₩50,200 | +0.40% | 1.7만 |
|---|
| 2026.04.10 | ₩49,850 | ₩50,300 | ₩49,050 | ₩50,000 | +0.30% | 1.3만 |
|---|
| 2026.04.09 | ₩48,650 | ₩50,200 | ₩48,500 | ₩49,850 | +2.47% | 1.8만 |
|---|
| 2026.04.08 | ₩50,500 | ₩50,600 | ₩48,900 | ₩49,100 | -2.77% | 2만 |
|---|
| 2026.04.07 | ₩47,600 | ₩49,000 | ₩47,600 | ₩48,950 | +2.84% | 1.7만 |
|---|
| 2026.04.06 | ₩47,900 | ₩48,950 | ₩47,250 | ₩47,550 | -0.73% | 1.1만 |
|---|
| 2026.04.03 | ₩48,650 | ₩49,500 | ₩47,900 | ₩47,900 | -1.54% | 3.1만 |
|---|
| 2026.04.02 | ₩49,800 | ₩50,200 | ₩48,100 | ₩48,650 | -2.31% | 1.8만 |
|---|
| 2026.04.01 | ₩49,650 | ₩50,100 | ₩49,350 | ₩49,800 | +0.30% | 1.8만 |
|---|
| 2026.03.31 | ₩49,350 | ₩49,600 | ₩48,350 | ₩48,700 | -1.32% | 2.2만 |
|---|
| 2026.03.30 | ₩48,150 | ₩49,600 | ₩47,800 | ₩48,950 | +1.66% | 1.6만 |
|---|
| 2026.03.27 | ₩47,500 | ₩48,950 | ₩47,200 | ₩48,600 | +2.32% | 1.8만 |
|---|
| 2026.03.26 | ₩48,600 | ₩48,700 | ₩48,050 | ₩48,050 | -1.13% | 1.9만 |
|---|
| 2026.03.25 | ₩48,350 | ₩49,150 | ₩48,300 | ₩48,650 | +0.62% | 2.1만 |
|---|
| 2026.03.24 | ₩48,100 | ₩48,900 | ₩47,600 | ₩48,900 | +1.66% | 1만 |
|---|
| 2026.03.23 | ₩48,500 | ₩49,300 | ₩47,300 | ₩47,350 | -2.37% | 4.7만 |
|---|
| 2026.03.20 | ₩48,200 | ₩49,650 | ₩48,200 | ₩49,100 | +1.87% | 2.6만 |
|---|
| 2026.03.19 | ₩48,500 | ₩48,650 | ₩48,150 | ₩48,200 | -0.62% | 1.8만 |
|---|
| 2026.03.18 | ₩49,500 | ₩49,500 | ₩48,650 | ₩49,050 | -0.91% | 2.3만 |
|---|
| 2026.03.17 | ₩49,500 | ₩49,800 | ₩49,000 | ₩49,050 | -0.91% | 2.8만 |
|---|
| 2026.03.16 | ₩49,950 | ₩50,500 | ₩49,400 | ₩49,400 | -1.10% | 2만 |
|---|
| 2026.03.13 | ₩49,700 | ₩50,800 | ₩49,350 | ₩50,100 | +0.80% | 2.3만 |
|---|
| 2026.03.12 | ₩49,400 | ₩50,100 | ₩49,400 | ₩49,400 | 0.00% | 2.3만 |
|---|
| 2026.03.11 | ₩49,500 | ₩50,600 | ₩49,500 | ₩49,550 | +0.10% | 2.2만 |
|---|
| 2026.03.10 | ₩51,100 | ₩51,100 | ₩49,450 | ₩49,500 | -3.13% | 2.2만 |
|---|
| 2026.03.09 | ₩48,550 | ₩50,800 | ₩48,350 | ₩49,650 | +2.27% | 2.4만 |
|---|
| 2026.03.06 | ₩50,400 | ₩52,000 | ₩50,000 | ₩50,900 | +0.99% | 1.9만 |
|---|
| 2026.03.05 | ₩49,900 | ₩53,000 | ₩49,650 | ₩51,600 | +3.41% | 4.2만 |
|---|
| 2026.03.04 | ₩53,500 | ₩53,700 | ₩48,100 | ₩48,550 | -9.25% | 6.2만 |
|---|
| 2026.03.03 | ₩54,900 | ₩54,900 | ₩53,000 | ₩53,000 | -3.46% | 4.2만 |
|---|
| 2026.02.27 | ₩56,600 | ₩57,100 | ₩54,700 | ₩54,800 | -3.18% | 4.1만 |
|---|
| 2026.02.26 | ₩60,000 | ₩60,000 | ₩57,400 | ₩57,700 | -3.83% | 4.2만 |
|---|
| 2026.02.25 | ₩58,900 | ₩59,500 | ₩58,500 | ₩59,000 | +0.17% | 1.6만 |
|---|
| 2026.02.24 | ₩59,400 | ₩59,800 | ₩58,600 | ₩58,700 | -1.18% | 1.6만 |
|---|
| 2026.02.23 | ₩61,400 | ₩61,400 | ₩59,600 | ₩59,800 | -2.61% | 2만 |
|---|
| 2026.02.20 | ₩60,400 | ₩61,100 | ₩60,100 | ₩60,800 | +0.66% | 1.6만 |
|---|
| 2026.02.19 | ₩59,600 | ₩60,800 | ₩58,100 | ₩60,600 | +1.68% | 4.5만 |
|---|
| 2026.02.13 | ₩59,100 | ₩59,800 | ₩58,600 | ₩58,900 | -0.34% | 1.4만 |
|---|
| 2026.02.12 | ₩59,200 | ₩59,800 | ₩59,000 | ₩59,400 | +0.34% | 1.5만 |
|---|
| 2026.02.11 | ₩59,200 | ₩60,000 | ₩58,700 | ₩59,300 | +0.17% | 1.5만 |
|---|
| 2026.02.10 | ₩58,100 | ₩59,200 | ₩58,000 | ₩58,700 | +1.03% | 1.8만 |
|---|
| 2026.02.09 | ₩56,700 | ₩58,200 | ₩56,700 | ₩58,200 | +2.65% | 2.4만 |
|---|
| 2026.02.06 | ₩57,100 | ₩57,900 | ₩55,900 | ₩57,200 | +0.18% | 2.6만 |
|---|
| 2026.02.05 | ₩58,100 | ₩59,000 | ₩57,700 | ₩57,900 | -0.34% | 2.2만 |
|---|
| 2026.02.04 | ₩59,500 | ₩59,800 | ₩59,100 | ₩59,300 | -0.34% | 2만 |
|---|
| 2026.02.03 | ₩59,900 | ₩60,000 | ₩58,800 | ₩60,000 | +0.17% | 3만 |
|---|
| 2026.02.02 | ₩59,500 | ₩60,800 | ₩57,800 | ₩58,100 | -2.35% | 4만 |
|---|
| 2026.01.30 | ₩61,400 | ₩61,900 | ₩60,300 | ₩60,700 | -1.14% | 6.5만 |
|---|
| 2026.01.29 | ₩60,500 | ₩61,000 | ₩59,000 | ₩60,800 | +0.50% | 6.7만 |
|---|
| 2026.01.28 | ₩59,100 | ₩60,200 | ₩58,600 | ₩60,200 | +1.86% | 6만 |
|---|
| 2026.01.27 | ₩57,500 | ₩59,200 | ₩57,000 | ₩58,900 | +2.43% | 4.9만 |
|---|
| 2026.01.26 | ₩55,000 | ₩57,500 | ₩54,800 | ₩57,500 | +4.55% | 6.5만 |
|---|
| 2026.01.23 | ₩53,000 | ₩54,900 | ₩52,800 | ₩54,900 | +3.58% | 3.5만 |
|---|
| 2026.01.22 | ₩52,700 | ₩53,100 | ₩52,600 | ₩52,800 | +0.19% | 1.6만 |
|---|
| 2026.01.21 | ₩53,600 | ₩53,600 | ₩52,500 | ₩52,700 | -1.68% | 2.4만 |
|---|
| 2026.01.20 | ₩53,000 | ₩53,400 | ₩52,200 | ₩53,000 | 0.00% | 2.9만 |
|---|
| 2026.01.19 | ₩53,600 | ₩53,900 | ₩52,500 | ₩52,700 | -1.68% | 2.6만 |
|---|
| 2026.01.16 | ₩54,400 | ₩54,900 | ₩53,800 | ₩53,900 | -0.92% | 2.4만 |
|---|
| 2026.01.15 | ₩54,300 | ₩55,000 | ₩53,900 | ₩54,300 | 0.00% | 1.5만 |
|---|
| 2026.01.14 | ₩53,400 | ₩54,500 | ₩53,300 | ₩54,400 | +1.87% | 1.6만 |
|---|
| 2026.01.13 | ₩53,600 | ₩53,900 | ₩53,200 | ₩53,400 | -0.37% | 1.2만 |
|---|
| 2026.01.12 | ₩54,300 | ₩54,500 | ₩53,400 | ₩53,700 | -1.10% | 1.9만 |
|---|
| 2026.01.09 | ₩54,200 | ₩54,600 | ₩53,500 | ₩54,300 | +0.18% | 1.4만 |
|---|
| 2026.01.08 | ₩55,300 | ₩55,300 | ₩54,100 | ₩54,300 | -1.81% | 2.3만 |
|---|
| 2026.01.07 | ₩55,700 | ₩56,100 | ₩55,000 | ₩55,100 | -1.08% | 1.6만 |
|---|
| 2026.01.06 | ₩56,000 | ₩56,000 | ₩55,600 | ₩55,700 | -0.54% | 1.8만 |
|---|
| 2026.01.05 | ₩57,000 | ₩57,400 | ₩55,700 | ₩56,000 | -1.75% | 3.3만 |
|---|
| 2026.01.02 | ₩57,800 | ₩57,900 | ₩56,700 | ₩56,700 | -1.90% | 3만 |
|---|
| 2025.12.30 | ₩58,000 | ₩58,300 | ₩57,700 | ₩57,800 | -0.34% | 5.3천 |
|---|
| 2025.12.29 | ₩58,700 | ₩58,700 | ₩57,800 | ₩58,000 | -1.19% | 2.8만 |
|---|
| 2025.12.26 | ₩61,700 | ₩61,900 | ₩60,900 | ₩61,100 | -0.97% | 4.3만 |
|---|
| 2025.12.24 | ₩60,800 | ₩61,600 | ₩60,800 | ₩61,600 | +1.32% | 1.5만 |
|---|
| 2025.12.23 | ₩61,100 | ₩61,200 | ₩60,300 | ₩60,800 | -0.49% | 1.7만 |
|---|
| 2025.12.22 | ₩60,200 | ₩61,100 | ₩60,200 | ₩61,000 | +1.33% | 1.8만 |
|---|
| 2025.12.19 | ₩60,200 | ₩60,900 | ₩60,000 | ₩60,000 | -0.33% | 3.1만 |
|---|
| 2025.12.18 | ₩60,000 | ₩60,600 | ₩59,900 | ₩60,400 | +0.67% | 1만 |
|---|
| 2025.12.17 | ₩60,300 | ₩60,800 | ₩59,900 | ₩60,600 | +0.50% | 1.6만 |
|---|
| 2025.12.16 | ₩61,500 | ₩61,500 | ₩60,100 | ₩60,600 | -1.46% | 1.8만 |
|---|
| 2025.12.15 | ₩60,300 | ₩61,100 | ₩60,100 | ₩60,800 | +0.83% | 1.7만 |
|---|
| 2025.12.12 | ₩60,400 | ₩61,300 | ₩60,300 | ₩60,700 | +0.50% | 1.4만 |
|---|
| 2025.12.11 | ₩60,800 | ₩61,100 | ₩60,200 | ₩60,200 | -0.99% | 2.9만 |
|---|
| 2025.12.10 | ₩60,600 | ₩61,800 | ₩60,400 | ₩61,000 | +0.66% | 1.1만 |
|---|
| 2025.12.09 | ₩60,600 | ₩61,000 | ₩60,400 | ₩60,700 | +0.17% | 9.8천 |
|---|
| 2025.12.08 | ₩61,600 | ₩62,100 | ₩60,800 | ₩61,200 | -0.65% | 1.5만 |
|---|
| 2025.12.05 | ₩61,200 | ₩62,000 | ₩61,000 | ₩62,000 | +1.31% | 1.5만 |
|---|
| 2025.12.04 | ₩60,900 | ₩61,400 | ₩60,900 | ₩61,300 | +0.66% | 1.3만 |
|---|
| 2025.12.03 | ₩60,700 | ₩61,200 | ₩60,400 | ₩61,100 | +0.66% | 1.5만 |
|---|
| 2025.12.02 | ₩61,200 | ₩61,200 | ₩60,000 | ₩60,600 | -0.98% | 1.4만 |
|---|
| 2025.12.01 | ₩60,200 | ₩61,000 | ₩60,100 | ₩60,600 | +0.66% | 9.9천 |
|---|
| 2025.11.28 | ₩60,100 | ₩60,600 | ₩59,900 | ₩60,400 | +0.50% | 1.2만 |
|---|
| 2025.11.27 | ₩59,300 | ₩60,400 | ₩59,200 | ₩60,000 | +1.18% | 8.4천 |
|---|
| 2025.11.26 | ₩59,200 | ₩60,100 | ₩59,100 | ₩59,500 | +0.51% | 1.7만 |
|---|
| 2025.11.25 | ₩59,800 | ₩59,900 | ₩59,100 | ₩59,200 | -1.00% | 4.2천 |
|---|
| 2025.11.24 | ₩59,900 | ₩60,000 | ₩59,100 | ₩59,300 | -1.00% | 7.6천 |
|---|
| 2025.11.21 | ₩58,800 | ₩59,700 | ₩58,500 | ₩59,000 | +0.34% | 8.1천 |
|---|
| 2025.11.20 | ₩58,500 | ₩59,500 | ₩58,500 | ₩58,800 | +0.51% | 1.4만 |
|---|
| 2025.11.19 | ₩58,800 | ₩59,600 | ₩58,100 | ₩58,700 | -0.17% | 2.9만 |
|---|
| 2025.11.18 | ₩59,200 | ₩59,900 | ₩58,500 | ₩58,800 | -0.68% | 1.8만 |
|---|
| 2025.11.17 | ₩59,800 | ₩60,600 | ₩59,300 | ₩59,800 | 0.00% | 7.6천 |
|---|
| 2025.11.14 | ₩60,100 | ₩60,900 | ₩60,000 | ₩60,100 | 0.00% | 1.1만 |
|---|
| 2025.11.13 | ₩60,400 | ₩61,200 | ₩60,300 | ₩60,900 | +0.83% | 1.7만 |
|---|
| 2025.11.12 | ₩60,900 | ₩61,000 | ₩59,900 | ₩61,000 | +0.16% | 2.8만 |
|---|
| 2025.11.11 | ₩59,600 | ₩60,800 | ₩59,600 | ₩60,800 | +2.01% | 1.2만 |
|---|
| 2025.11.10 | ₩59,400 | ₩60,400 | ₩59,000 | ₩60,300 | +1.52% | 1.9만 |
|---|
| 2025.11.07 | ₩59,400 | ₩59,400 | ₩58,000 | ₩58,400 | -1.68% | 2.2만 |
|---|
| 2025.11.06 | ₩57,700 | ₩59,400 | ₩57,700 | ₩58,700 | +1.73% | 1.6만 |
|---|
| 2025.11.05 | ₩57,700 | ₩58,300 | ₩56,900 | ₩57,800 | +0.17% | 3.4만 |
|---|
| 2025.11.04 | ₩57,700 | ₩58,200 | ₩57,500 | ₩57,500 | -0.35% | 2.1만 |
|---|
| 2025.11.03 | ₩58,600 | ₩59,400 | ₩58,000 | ₩58,000 | -1.02% | 2.7만 |
|---|
| 2025.10.31 | ₩59,800 | ₩60,000 | ₩59,400 | ₩59,400 | -0.67% | 9.4천 |
|---|
| 2025.10.30 | ₩60,000 | ₩60,200 | ₩59,500 | ₩59,600 | -0.67% | 9.7천 |
|---|
| 2025.10.29 | ₩61,000 | ₩61,000 | ₩60,000 | ₩60,100 | -1.48% | 7천 |
|---|
| 2025.10.28 | ₩60,800 | ₩60,800 | ₩59,900 | ₩60,500 | -0.49% | 1.4만 |
|---|
| 2025.10.27 | ₩59,900 | ₩60,800 | ₩59,900 | ₩60,100 | +0.33% | 9.3천 |
|---|
| 2025.10.24 | ₩60,100 | ₩60,400 | ₩59,800 | ₩60,000 | -0.17% | 1.2만 |
|---|
| 2025.10.23 | ₩60,500 | ₩61,200 | ₩59,700 | ₩60,100 | -0.66% | 2.5만 |
|---|
| 2025.10.22 | ₩60,000 | ₩61,100 | ₩59,900 | ₩60,900 | +1.50% | 6.5천 |
|---|
| 2025.10.21 | ₩59,700 | ₩60,800 | ₩59,700 | ₩60,200 | +0.84% | 1.3만 |
|---|
| 2025.10.20 | ₩59,500 | ₩60,100 | ₩59,100 | ₩59,500 | 0.00% | 1.3만 |
|---|
| 2025.10.17 | ₩59,300 | ₩60,800 | ₩59,300 | ₩59,400 | +0.17% | 2.5만 |
|---|
| 2025.10.16 | ₩59,600 | ₩60,500 | ₩59,600 | ₩60,200 | +1.01% | 1.1만 |
|---|
| 2025.10.15 | ₩59,200 | ₩60,300 | ₩59,200 | ₩59,500 | +0.51% | 6.1만 |
|---|
| 2025.10.14 | ₩60,100 | ₩60,100 | ₩59,200 | ₩59,200 | -1.50% | 1.9만 |
|---|
| 2025.10.13 | ₩60,200 | ₩60,400 | ₩59,400 | ₩60,000 | -0.33% | 7.3천 |
|---|
| 2025.10.10 | ₩61,000 | ₩61,500 | ₩60,100 | ₩60,200 | -1.31% | 2.9만 |
|---|