시장 데이터를 불러오는 중
전체 종목
플레이디 과거 주가
237820.KQ · KOSDAQ
주요 제품·사업: 온라인 광고 대행
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
237820.KQ · KOSDAQ
주요 제품·사업: 온라인 광고 대행
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,295 | ₩2,295 | ₩2,235 | ₩2,290 | -0.22% | 1.8만 |
| 2026.10.07 | ₩2,335 | ₩2,335 | ₩2,280 | ₩2,295 | -1.71% | 3.1만 |
| 2026.10.06 | ₩2,400 | ₩2,400 | ₩2,295 | ₩2,335 | -2.71% | 2.2만 |
| 2026.10.02 | ₩2,310 | ₩2,410 | ₩2,310 | ₩2,385 | +3.25% | 2.2만 |
| 2026.10.01 | ₩2,320 | ₩2,420 | ₩2,310 | ₩2,310 | -0.43% | 4.3만 |
| 2026.09.30 | ₩2,280 | ₩2,320 | ₩2,270 | ₩2,310 | +1.32% | 1.1만 |
| 2026.09.29 | ₩2,300 | ₩2,380 | ₩2,250 | ₩2,300 | 0.00% | 2.4만 |
| 2026.09.28 | ₩2,295 | ₩2,320 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,235 |
| ₩2,300 |
| +0.22% |
| 2.7만 |
| 2026.09.23 | ₩2,305 | ₩2,305 | ₩2,255 | ₩2,295 | -0.43% | 5.9천 |
|---|
| 2026.09.22 | ₩2,295 | ₩2,305 | ₩2,270 | ₩2,300 | +0.22% | 1.5만 |
|---|
| 2026.09.21 | ₩2,265 | ₩2,300 | ₩2,235 | ₩2,300 | +1.55% | 4.5만 |
|---|
| 2026.09.18 | ₩2,285 | ₩2,345 | ₩2,240 | ₩2,275 | -0.44% | 7.5천 |
|---|
| 2026.09.17 | ₩2,255 | ₩2,315 | ₩2,235 | ₩2,300 | +2.00% | 5.7만 |
|---|
| 2026.09.16 | ₩2,255 | ₩2,270 | ₩2,225 | ₩2,270 | +0.67% | 8.1만 |
|---|
| 2026.09.15 | ₩2,275 | ₩2,275 | ₩2,205 | ₩2,255 | -0.88% | 1.2만 |
|---|
| 2026.09.14 | ₩2,290 | ₩2,290 | ₩2,205 | ₩2,270 | -0.87% | 8.6천 |
|---|
| 2026.09.11 | ₩2,265 | ₩2,290 | ₩2,235 | ₩2,290 | +1.10% | 2.4천 |
|---|
| 2026.09.10 | ₩2,295 | ₩2,295 | ₩2,235 | ₩2,265 | -1.31% | 8.8천 |
|---|
| 2026.09.09 | ₩2,280 | ₩2,330 | ₩2,245 | ₩2,260 | -0.88% | 1.6만 |
|---|
| 2026.09.08 | ₩2,270 | ₩2,315 | ₩2,250 | ₩2,300 | +1.32% | 1.8만 |
|---|
| 2026.09.07 | ₩2,325 | ₩2,325 | ₩2,260 | ₩2,315 | -0.43% | 1.2만 |
|---|
| 2026.09.04 | ₩2,310 | ₩2,335 | ₩2,230 | ₩2,325 | +0.65% | 1.7만 |
|---|
| 2026.09.03 | ₩2,355 | ₩2,355 | ₩2,265 | ₩2,275 | -3.40% | 1.5만 |
|---|
| 2026.09.02 | ₩2,375 | ₩2,375 | ₩2,310 | ₩2,355 | -0.84% | 7.5천 |
|---|
| 2026.09.01 | ₩2,375 | ₩2,400 | ₩2,340 | ₩2,375 | 0.00% | 3.4만 |
|---|
| 2026.08.31 | ₩2,360 | ₩2,380 | ₩2,270 | ₩2,375 | +0.64% | 1.5만 |
|---|
| 2026.08.28 | ₩2,350 | ₩2,370 | ₩2,260 | ₩2,340 | -0.43% | 3.4만 |
|---|
| 2026.08.27 | ₩2,285 | ₩2,355 | ₩2,235 | ₩2,355 | +3.06% | 2.4만 |
|---|
| 2026.08.26 | ₩2,235 | ₩2,295 | ₩2,215 | ₩2,285 | +2.24% | 2.3만 |
|---|
| 2026.08.25 | ₩2,150 | ₩2,285 | ₩2,150 | ₩2,220 | +3.26% | 7.1만 |
|---|
| 2026.08.24 | ₩2,260 | ₩2,260 | ₩2,115 | ₩2,175 | -3.76% | 4.2만 |
|---|
| 2026.08.21 | ₩2,300 | ₩2,300 | ₩2,115 | ₩2,225 | -3.26% | 15.1만 |
|---|
| 2026.08.20 | ₩2,315 | ₩2,850 | ₩2,300 | ₩2,330 | +0.65% | 256.8만 |
|---|
| 2026.08.19 | ₩2,400 | ₩2,480 | ₩2,300 | ₩2,330 | -2.92% | 3.1만 |
|---|
| 2026.08.18 | ₩2,515 | ₩2,515 | ₩2,450 | ₩2,470 | -1.79% | 2.9천 |
|---|
| 2026.08.14 | ₩2,515 | ₩2,520 | ₩2,435 | ₩2,515 | 0.00% | 1.1만 |
|---|
| 2026.08.13 | ₩2,535 | ₩2,540 | ₩2,465 | ₩2,515 | -0.79% | 1.2만 |
|---|
| 2026.08.12 | ₩2,550 | ₩2,570 | ₩2,495 | ₩2,565 | +0.59% | 9.8천 |
|---|
| 2026.08.11 | ₩2,555 | ₩2,575 | ₩2,510 | ₩2,570 | +0.59% | 7.8천 |
|---|
| 2026.08.10 | ₩2,520 | ₩2,575 | ₩2,440 | ₩2,575 | +2.18% | 1.7만 |
|---|
| 2026.08.07 | ₩2,485 | ₩2,545 | ₩2,395 | ₩2,520 | +1.41% | 1.7만 |
|---|
| 2026.08.06 | ₩2,465 | ₩2,505 | ₩2,455 | ₩2,500 | +1.42% | 7.4천 |
|---|
| 2026.08.05 | ₩2,390 | ₩2,475 | ₩2,390 | ₩2,465 | +3.14% | 1.6만 |
|---|
| 2026.08.04 | ₩2,255 | ₩2,400 | ₩2,255 | ₩2,380 | +5.54% | 4.7만 |
|---|
| 2026.08.03 | ₩2,325 | ₩2,345 | ₩2,240 | ₩2,310 | -0.65% | 6.2만 |
|---|
| 2026.07.31 | ₩2,425 | ₩2,425 | ₩2,270 | ₩2,290 | -5.57% | 7.6만 |
|---|
| 2026.07.30 | ₩2,245 | ₩2,480 | ₩2,145 | ₩2,385 | +6.24% | 5.6만 |
|---|
| 2026.07.29 | ₩2,575 | ₩2,665 | ₩2,350 | ₩2,440 | -5.24% | 3.8만 |
|---|
| 2026.07.28 | ₩2,810 | ₩2,815 | ₩2,565 | ₩2,665 | -5.16% | 1.8만 |
|---|
| 2026.07.27 | ₩2,755 | ₩2,895 | ₩2,755 | ₩2,890 | +4.90% | 1.5만 |
|---|
| 2026.07.24 | ₩2,780 | ₩2,860 | ₩2,700 | ₩2,820 | +1.44% | 1.5만 |
|---|
| 2026.07.23 | ₩2,790 | ₩2,835 | ₩2,755 | ₩2,835 | +1.61% | 7천 |
|---|
| 2026.07.22 | ₩2,835 | ₩2,835 | ₩2,760 | ₩2,790 | -1.59% | 1.7만 |
|---|
| 2026.07.21 | ₩2,925 | ₩2,925 | ₩2,720 | ₩2,830 | -3.25% | 3.9만 |
|---|
| 2026.07.20 | ₩2,930 | ₩2,930 | ₩2,745 | ₩2,900 | -1.02% | 2.5만 |
|---|
| 2026.07.16 | ₩2,900 | ₩2,930 | ₩2,845 | ₩2,930 | +1.03% | 7.3천 |
|---|
| 2026.07.15 | ₩2,785 | ₩2,930 | ₩2,785 | ₩2,925 | +5.03% | 9.5천 |
|---|
| 2026.07.14 | ₩2,870 | ₩2,870 | ₩2,750 | ₩2,830 | -1.39% | 2.4만 |
|---|
| 2026.07.13 | ₩3,000 | ₩3,015 | ₩2,900 | ₩2,900 | -3.33% | 3.4천 |
|---|
| 2026.07.10 | ₩2,820 | ₩3,015 | ₩2,820 | ₩2,980 | +5.67% | 2.1만 |
|---|
| 2026.07.09 | ₩2,955 | ₩2,960 | ₩2,825 | ₩2,890 | -2.20% | 9.1천 |
|---|
| 2026.07.08 | ₩3,160 | ₩3,160 | ₩2,860 | ₩2,940 | -6.96% | 2.1만 |
|---|
| 2026.07.07 | ₩3,035 | ₩3,215 | ₩3,030 | ₩3,185 | +4.94% | 3.4만 |
|---|
| 2026.07.06 | ₩3,150 | ₩3,185 | ₩3,070 | ₩3,180 | +0.95% | 5.5천 |
|---|
| 2026.07.03 | ₩3,065 | ₩3,155 | ₩2,990 | ₩3,150 | +2.77% | 9천 |
|---|
| 2026.07.02 | ₩3,140 | ₩3,230 | ₩3,115 | ₩3,160 | +0.64% | 8.5천 |
|---|
| 2026.07.01 | ₩3,180 | ₩3,215 | ₩3,135 | ₩3,215 | +1.10% | 6.1천 |
|---|
| 2026.06.30 | ₩3,105 | ₩3,180 | ₩3,085 | ₩3,180 | +2.42% | 6.7천 |
|---|
| 2026.06.29 | ₩2,715 | ₩3,140 | ₩2,715 | ₩3,110 | +14.55% | 2만 |
|---|
| 2026.06.26 | ₩2,980 | ₩2,990 | ₩2,850 | ₩2,990 | +0.34% | 1.2만 |
|---|
| 2026.06.25 | ₩2,985 | ₩3,000 | ₩2,860 | ₩3,000 | +0.50% | 1.1만 |
|---|
| 2026.06.24 | ₩2,970 | ₩2,985 | ₩2,815 | ₩2,980 | +0.34% | 1.9만 |
|---|
| 2026.06.23 | ₩3,065 | ₩3,065 | ₩2,790 | ₩2,970 | -3.10% | 2.6만 |
|---|
| 2026.06.22 | ₩3,095 | ₩3,145 | ₩2,985 | ₩3,065 | -0.97% | 3.3만 |
|---|
| 2026.06.19 | ₩3,255 | ₩3,315 | ₩3,040 | ₩3,165 | -2.76% | 2.7만 |
|---|
| 2026.06.18 | ₩3,410 | ₩3,410 | ₩3,115 | ₩3,320 | -2.64% | 1.1만 |
|---|
| 2026.06.17 | ₩3,245 | ₩3,400 | ₩3,155 | ₩3,390 | +4.47% | 1.6만 |
|---|
| 2026.06.16 | ₩3,205 | ₩3,240 | ₩3,135 | ₩3,225 | +0.62% | 2.3만 |
|---|
| 2026.06.15 | ₩3,140 | ₩3,260 | ₩3,140 | ₩3,205 | +2.07% | 9.7천 |
|---|
| 2026.06.12 | ₩3,060 | ₩3,175 | ₩3,060 | ₩3,170 | +3.59% | 2.4만 |
|---|
| 2026.06.11 | ₩3,060 | ₩3,095 | ₩3,000 | ₩3,055 | -0.16% | 1.6만 |
|---|
| 2026.06.10 | ₩3,100 | ₩3,100 | ₩3,000 | ₩3,085 | -0.48% | 7.6천 |
|---|
| 2026.06.09 | ₩3,050 | ₩3,160 | ₩3,045 | ₩3,085 | +1.15% | 2.5만 |
|---|
| 2026.06.08 | ₩3,105 | ₩3,115 | ₩2,920 | ₩3,015 | -2.90% | 2.6만 |
|---|
| 2026.06.05 | ₩3,200 | ₩3,295 | ₩3,170 | ₩3,170 | -0.94% | 1.8만 |
|---|
| 2026.06.04 | ₩3,350 | ₩3,350 | ₩3,275 | ₩3,280 | -2.09% | 1.2만 |
|---|
| 2026.06.02 | ₩3,295 | ₩3,355 | ₩3,275 | ₩3,350 | +1.67% | 1.8만 |
|---|
| 2026.06.01 | ₩3,445 | ₩3,460 | ₩3,320 | ₩3,360 | -2.47% | 3.8만 |
|---|
| 2026.05.29 | ₩3,720 | ₩3,720 | ₩3,480 | ₩3,485 | -6.32% | 2.5만 |
|---|
| 2026.05.28 | ₩3,775 | ₩3,775 | ₩3,560 | ₩3,715 | -1.59% | 2만 |
|---|
| 2026.05.27 | ₩3,820 | ₩3,820 | ₩3,675 | ₩3,775 | -1.18% | 3.3만 |
|---|
| 2026.05.26 | ₩3,920 | ₩4,020 | ₩3,765 | ₩3,780 | -3.57% | 2.6만 |
|---|
| 2026.05.22 | ₩3,840 | ₩3,955 | ₩3,840 | ₩3,920 | +2.08% | 1.5만 |
|---|
| 2026.05.21 | ₩3,830 | ₩3,915 | ₩3,830 | ₩3,870 | +1.04% | 1만 |
|---|
| 2026.05.20 | ₩3,945 | ₩3,950 | ₩3,730 | ₩3,770 | -4.44% | 4.4만 |
|---|
| 2026.05.19 | ₩4,055 | ₩4,130 | ₩3,915 | ₩3,945 | -2.71% | 4.2만 |
|---|
| 2026.05.18 | ₩4,290 | ₩4,290 | ₩4,035 | ₩4,055 | -5.48% | 5.8만 |
|---|
| 2026.05.15 | ₩4,235 | ₩4,265 | ₩4,160 | ₩4,210 | -0.59% | 1.8만 |
|---|
| 2026.05.14 | ₩4,215 | ₩4,335 | ₩4,210 | ₩4,235 | +0.47% | 2만 |
|---|
| 2026.05.13 | ₩4,255 | ₩4,260 | ₩4,190 | ₩4,215 | -0.94% | 1.4만 |
|---|
| 2026.05.12 | ₩4,240 | ₩4,340 | ₩4,220 | ₩4,255 | +0.35% | 2.4만 |
|---|
| 2026.05.11 | ₩4,455 | ₩4,455 | ₩4,240 | ₩4,240 | -4.83% | 2.5만 |
|---|
| 2026.05.08 | ₩4,310 | ₩4,475 | ₩4,310 | ₩4,455 | +3.36% | 3.5만 |
|---|
| 2026.05.07 | ₩4,550 | ₩4,550 | ₩4,390 | ₩4,435 | -2.53% | 2.2만 |
|---|
| 2026.05.06 | ₩4,625 | ₩4,640 | ₩4,435 | ₩4,510 | -2.49% | 2.3만 |
|---|
| 2026.05.04 | ₩4,695 | ₩4,740 | ₩4,585 | ₩4,600 | -2.02% | 4.8만 |
|---|
| 2026.04.30 | ₩4,815 | ₩4,815 | ₩4,575 | ₩4,690 | -2.60% | 6.9만 |
|---|
| 2026.04.29 | ₩4,875 | ₩4,910 | ₩4,800 | ₩4,880 | +0.10% | 4만 |
|---|
| 2026.04.28 | ₩4,850 | ₩4,900 | ₩4,820 | ₩4,875 | +0.52% | 1.1만 |
|---|
| 2026.04.27 | ₩4,835 | ₩4,900 | ₩4,805 | ₩4,865 | +0.62% | 5.4만 |
|---|
| 2026.04.24 | ₩4,895 | ₩4,920 | ₩4,815 | ₩4,835 | -1.23% | 1.3만 |
|---|
| 2026.04.23 | ₩4,855 | ₩4,900 | ₩4,810 | ₩4,870 | +0.31% | 1.5만 |
|---|
| 2026.04.22 | ₩4,855 | ₩4,890 | ₩4,780 | ₩4,890 | +0.72% | 1.2만 |
|---|
| 2026.04.21 | ₩4,830 | ₩4,880 | ₩4,830 | ₩4,855 | +0.52% | 2만 |
|---|
| 2026.04.20 | ₩4,870 | ₩4,915 | ₩4,735 | ₩4,865 | -0.10% | 2.6만 |
|---|
| 2026.04.17 | ₩4,770 | ₩4,890 | ₩4,750 | ₩4,885 | +2.41% | 4.4만 |
|---|
| 2026.04.16 | ₩4,780 | ₩4,780 | ₩4,715 | ₩4,770 | -0.21% | 1.4만 |
|---|
| 2026.04.15 | ₩4,650 | ₩4,765 | ₩4,650 | ₩4,760 | +2.37% | 2만 |
|---|
| 2026.04.14 | ₩4,670 | ₩4,670 | ₩4,600 | ₩4,650 | -0.43% | 6.9천 |
|---|
| 2026.04.13 | ₩4,675 | ₩4,675 | ₩4,560 | ₩4,600 | -1.60% | 3.7천 |
|---|
| 2026.04.10 | ₩4,570 | ₩4,680 | ₩4,530 | ₩4,680 | +2.41% | 8.7천 |
|---|
| 2026.04.09 | ₩4,600 | ₩4,600 | ₩4,520 | ₩4,565 | -0.76% | 5.5천 |
|---|
| 2026.04.08 | ₩4,625 | ₩4,670 | ₩4,555 | ₩4,555 | -1.51% | 1.9만 |
|---|
| 2026.04.07 | ₩4,625 | ₩4,650 | ₩4,565 | ₩4,615 | -0.22% | 6.4천 |
|---|
| 2026.04.06 | ₩4,610 | ₩4,625 | ₩4,525 | ₩4,625 | +0.33% | 3.5천 |
|---|
| 2026.04.03 | ₩4,520 | ₩4,630 | ₩4,510 | ₩4,605 | +1.88% | 1만 |
|---|
| 2026.04.02 | ₩4,680 | ₩4,720 | ₩4,475 | ₩4,510 | -3.63% | 1.7만 |
|---|
| 2026.04.01 | ₩4,730 | ₩4,730 | ₩4,630 | ₩4,690 | -0.85% | 3.4만 |
|---|
| 2026.03.31 | ₩4,770 | ₩4,770 | ₩4,550 | ₩4,685 | -1.78% | 2.1만 |
|---|
| 2026.03.30 | ₩4,685 | ₩4,750 | ₩4,610 | ₩4,720 | +0.75% | 3.7만 |
|---|
| 2026.03.27 | ₩4,740 | ₩4,780 | ₩4,575 | ₩4,780 | +0.84% | 2.3만 |
|---|
| 2026.03.26 | ₩4,600 | ₩4,740 | ₩4,600 | ₩4,720 | +2.61% | 4.3만 |
|---|
| 2026.03.25 | ₩4,630 | ₩4,715 | ₩4,620 | ₩4,640 | +0.22% | 3.8만 |
|---|
| 2026.03.24 | ₩4,630 | ₩4,720 | ₩4,510 | ₩4,630 | 0.00% | 4만 |
|---|
| 2026.03.23 | ₩4,735 | ₩4,740 | ₩4,560 | ₩4,625 | -2.32% | 7.6만 |
|---|
| 2026.03.20 | ₩4,595 | ₩4,755 | ₩4,590 | ₩4,750 | +3.37% | 4.7만 |
|---|
| 2026.03.19 | ₩4,640 | ₩4,760 | ₩4,555 | ₩4,595 | -0.97% | 5.9만 |
|---|
| 2026.03.18 | ₩4,460 | ₩4,675 | ₩4,460 | ₩4,650 | +4.26% | 5.2만 |
|---|
| 2026.03.17 | ₩4,535 | ₩4,560 | ₩4,405 | ₩4,540 | +0.11% | 3.3만 |
|---|
| 2026.03.16 | ₩4,180 | ₩4,575 | ₩4,180 | ₩4,535 | +8.49% | 11만 |
|---|
| 2026.03.13 | ₩4,140 | ₩4,190 | ₩4,080 | ₩4,185 | +1.09% | 8.1천 |
|---|
| 2026.03.12 | ₩4,165 | ₩4,200 | ₩4,065 | ₩4,185 | +0.48% | 1.4만 |
|---|
| 2026.03.11 | ₩4,070 | ₩4,225 | ₩4,040 | ₩4,155 | +2.09% | 3.2만 |
|---|
| 2026.03.10 | ₩3,975 | ₩4,070 | ₩3,975 | ₩4,065 | +2.26% | 1.3만 |
|---|
| 2026.03.09 | ₩4,015 | ₩4,015 | ₩3,905 | ₩3,970 | -1.12% | 1.8만 |
|---|
| 2026.03.06 | ₩4,065 | ₩4,075 | ₩3,955 | ₩4,060 | -0.12% | 2.2만 |
|---|
| 2026.03.05 | ₩3,970 | ₩4,080 | ₩3,955 | ₩4,065 | +2.39% | 1.9만 |
|---|
| 2026.03.04 | ₩4,200 | ₩4,225 | ₩3,895 | ₩3,900 | -7.14% | 6.8만 |
|---|
| 2026.03.03 | ₩4,250 | ₩4,285 | ₩4,185 | ₩4,230 | -0.47% | 2.9만 |
|---|
| 2026.02.27 | ₩4,345 | ₩4,380 | ₩4,270 | ₩4,290 | -1.27% | 1.6만 |
|---|
| 2026.02.26 | ₩4,450 | ₩4,450 | ₩4,340 | ₩4,345 | -2.36% | 2.4만 |
|---|
| 2026.02.25 | ₩4,415 | ₩4,450 | ₩4,400 | ₩4,450 | +0.79% | 1.5만 |
|---|
| 2026.02.24 | ₩4,440 | ₩4,470 | ₩4,400 | ₩4,440 | 0.00% | 2.2만 |
|---|
| 2026.02.23 | ₩4,345 | ₩4,440 | ₩4,345 | ₩4,440 | +2.19% | 2만 |
|---|
| 2026.02.20 | ₩4,370 | ₩4,370 | ₩4,330 | ₩4,335 | -0.80% | 2.2만 |
|---|
| 2026.02.19 | ₩4,365 | ₩4,385 | ₩4,320 | ₩4,380 | +0.34% | 2.4만 |
|---|
| 2026.02.13 | ₩4,325 | ₩4,395 | ₩4,310 | ₩4,365 | +0.92% | 1.9만 |
|---|
| 2026.02.12 | ₩4,440 | ₩4,440 | ₩4,320 | ₩4,385 | -1.24% | 4.9만 |
|---|
| 2026.02.11 | ₩4,245 | ₩4,635 | ₩4,210 | ₩4,395 | +3.53% | 16.8만 |
|---|
| 2026.02.10 | ₩4,250 | ₩4,265 | ₩4,150 | ₩4,250 | 0.00% | 4.3만 |
|---|
| 2026.02.09 | ₩4,220 | ₩4,275 | ₩4,180 | ₩4,210 | -0.24% | 3.5만 |
|---|
| 2026.02.06 | ₩4,350 | ₩4,350 | ₩4,185 | ₩4,240 | -2.53% | 2.5만 |
|---|
| 2026.02.05 | ₩4,280 | ₩4,310 | ₩4,265 | ₩4,310 | +0.70% | 1.5만 |
|---|
| 2026.02.04 | ₩4,250 | ₩4,380 | ₩4,250 | ₩4,315 | +1.53% | 2.4만 |
|---|
| 2026.02.03 | ₩4,265 | ₩4,320 | ₩4,245 | ₩4,250 | -0.35% | 2.4만 |
|---|
| 2026.02.02 | ₩4,430 | ₩4,430 | ₩4,235 | ₩4,265 | -3.72% | 6만 |
|---|
| 2026.01.30 | ₩4,430 | ₩4,495 | ₩4,405 | ₩4,435 | +0.11% | 5만 |
|---|
| 2026.01.29 | ₩4,460 | ₩4,460 | ₩4,330 | ₩4,430 | -0.67% | 2.4만 |
|---|
| 2026.01.28 | ₩4,435 | ₩4,455 | ₩4,400 | ₩4,420 | -0.34% | 2.8만 |
|---|
| 2026.01.27 | ₩4,425 | ₩4,580 | ₩4,420 | ₩4,435 | +0.23% | 4.2만 |
|---|
| 2026.01.26 | ₩4,335 | ₩4,435 | ₩4,300 | ₩4,425 | +2.08% | 2.2만 |
|---|
| 2026.01.23 | ₩4,350 | ₩4,390 | ₩4,305 | ₩4,335 | -0.34% | 1.9만 |
|---|
| 2026.01.22 | ₩4,320 | ₩4,365 | ₩4,300 | ₩4,345 | +0.58% | 1.8만 |
|---|
| 2026.01.21 | ₩4,385 | ₩4,385 | ₩4,285 | ₩4,320 | -1.48% | 1.1만 |
|---|
| 2026.01.20 | ₩4,270 | ₩4,405 | ₩4,200 | ₩4,385 | +2.69% | 2.2만 |
|---|
| 2026.01.19 | ₩4,405 | ₩4,405 | ₩4,295 | ₩4,295 | -2.50% | 2.5만 |
|---|
| 2026.01.16 | ₩4,555 | ₩4,555 | ₩4,405 | ₩4,405 | -3.29% | 2만 |
|---|
| 2026.01.15 | ₩4,550 | ₩4,590 | ₩4,505 | ₩4,505 | -0.99% | 1.9만 |
|---|
| 2026.01.14 | ₩4,540 | ₩4,545 | ₩4,485 | ₩4,530 | -0.22% | 8.7천 |
|---|
| 2026.01.13 | ₩4,550 | ₩4,590 | ₩4,525 | ₩4,540 | -0.22% | 1만 |
|---|
| 2026.01.12 | ₩4,550 | ₩4,700 | ₩4,530 | ₩4,550 | 0.00% | 1만 |
|---|
| 2026.01.09 | ₩4,545 | ₩4,575 | ₩4,510 | ₩4,560 | +0.33% | 1.2만 |
|---|
| 2026.01.08 | ₩4,590 | ₩4,595 | ₩4,520 | ₩4,590 | 0.00% | 1.3만 |
|---|
| 2026.01.07 | ₩4,665 | ₩4,700 | ₩4,575 | ₩4,590 | -1.61% | 2.5만 |
|---|
| 2026.01.06 | ₩4,675 | ₩4,740 | ₩4,645 | ₩4,705 | +0.64% | 1.7만 |
|---|
| 2026.01.05 | ₩4,640 | ₩4,740 | ₩4,635 | ₩4,675 | +0.75% | 2.5만 |
|---|
| 2026.01.02 | ₩4,610 | ₩4,685 | ₩4,575 | ₩4,685 | +1.63% | 1.5만 |
|---|
| 2025.12.30 | ₩4,680 | ₩4,750 | ₩4,595 | ₩4,610 | -1.50% | 1.7만 |
|---|
| 2025.12.29 | ₩4,635 | ₩4,705 | ₩4,585 | ₩4,680 | +0.97% | 2.7만 |
|---|
| 2025.12.26 | ₩4,565 | ₩4,640 | ₩4,510 | ₩4,635 | +1.53% | 2.1만 |
|---|
| 2025.12.24 | ₩4,580 | ₩4,585 | ₩4,540 | ₩4,565 | -0.33% | 2만 |
|---|
| 2025.12.23 | ₩4,585 | ₩4,620 | ₩4,555 | ₩4,580 | -0.11% | 1.9만 |
|---|
| 2025.12.22 | ₩4,540 | ₩4,620 | ₩4,540 | ₩4,585 | +0.99% | 2.1만 |
|---|
| 2025.12.19 | ₩4,550 | ₩4,615 | ₩4,530 | ₩4,570 | +0.44% | 8.1천 |
|---|
| 2025.12.18 | ₩4,535 | ₩4,575 | ₩4,510 | ₩4,550 | +0.33% | 1.8만 |
|---|
| 2025.12.17 | ₩4,570 | ₩4,575 | ₩4,510 | ₩4,550 | -0.44% | 1.1만 |
|---|
| 2025.12.16 | ₩4,620 | ₩4,635 | ₩4,552 | ₩4,570 | -1.08% | 7.3천 |
|---|
| 2025.12.15 | ₩4,585 | ₩4,660 | ₩4,575 | ₩4,615 | +0.65% | 9.7천 |
|---|
| 2025.12.12 | ₩4,580 | ₩4,625 | ₩4,550 | ₩4,620 | +0.87% | 1.2만 |
|---|
| 2025.12.11 | ₩4,545 | ₩4,600 | ₩4,530 | ₩4,570 | +0.55% | 6.2천 |
|---|
| 2025.12.10 | ₩4,525 | ₩4,590 | ₩4,525 | ₩4,545 | +0.44% | 9.6천 |
|---|
| 2025.12.09 | ₩4,570 | ₩4,600 | ₩4,540 | ₩4,550 | -0.44% | 8.2천 |
|---|
| 2025.12.08 | ₩4,545 | ₩4,600 | ₩4,510 | ₩4,560 | +0.33% | 1.4만 |
|---|
| 2025.12.05 | ₩4,510 | ₩4,550 | ₩4,460 | ₩4,545 | +0.78% | 4.6천 |
|---|
| 2025.12.04 | ₩4,570 | ₩4,570 | ₩4,495 | ₩4,505 | -1.42% | 2만 |
|---|
| 2025.12.03 | ₩4,650 | ₩4,655 | ₩4,570 | ₩4,570 | -1.72% | 1만 |
|---|
| 2025.12.02 | ₩4,605 | ₩4,675 | ₩4,595 | ₩4,630 | +0.54% | 3.7천 |
|---|
| 2025.12.01 | ₩4,695 | ₩4,705 | ₩4,600 | ₩4,600 | -2.02% | 2.2만 |
|---|
| 2025.11.28 | ₩4,635 | ₩4,690 | ₩4,625 | ₩4,690 | +1.19% | 8.6천 |
|---|
| 2025.11.27 | ₩4,590 | ₩4,660 | ₩4,550 | ₩4,635 | +0.98% | 1.1만 |
|---|
| 2025.11.26 | ₩4,505 | ₩4,590 | ₩4,500 | ₩4,590 | +1.89% | 6.3천 |
|---|
| 2025.11.25 | ₩4,530 | ₩4,590 | ₩4,450 | ₩4,500 | -0.66% | 2.5만 |
|---|
| 2025.11.24 | ₩4,650 | ₩4,650 | ₩4,500 | ₩4,545 | -2.26% | 3.1만 |
|---|
| 2025.11.21 | ₩4,710 | ₩4,775 | ₩4,505 | ₩4,660 | -1.06% | 2.3만 |
|---|
| 2025.11.20 | ₩4,680 | ₩4,780 | ₩4,680 | ₩4,745 | +1.39% | 1.6만 |
|---|
| 2025.11.19 | ₩4,645 | ₩4,770 | ₩4,570 | ₩4,705 | +1.29% | 2.4만 |
|---|
| 2025.11.18 | ₩4,810 | ₩4,815 | ₩4,635 | ₩4,665 | -3.01% | 2.7만 |
|---|
| 2025.11.17 | ₩4,780 | ₩4,835 | ₩4,770 | ₩4,810 | +0.63% | 3.2만 |
|---|
| 2025.11.14 | ₩4,785 | ₩5,120 | ₩4,735 | ₩4,735 | -1.04% | 19.4만 |
|---|
| 2025.11.13 | ₩4,735 | ₩4,735 | ₩4,675 | ₩4,710 | -0.53% | 6.5천 |
|---|
| 2025.11.12 | ₩4,685 | ₩4,770 | ₩4,635 | ₩4,740 | +1.17% | 1.2만 |
|---|
| 2025.11.11 | ₩4,750 | ₩4,760 | ₩4,600 | ₩4,635 | -2.42% | 8.4천 |
|---|
| 2025.11.10 | ₩4,570 | ₩4,745 | ₩4,550 | ₩4,735 | +3.61% | 1.3만 |
|---|
| 2025.11.07 | ₩4,640 | ₩4,640 | ₩4,475 | ₩4,575 | -1.40% | 1.9만 |
|---|
| 2025.11.06 | ₩4,620 | ₩4,645 | ₩4,500 | ₩4,640 | +0.43% | 1.8만 |
|---|
| 2025.11.05 | ₩4,680 | ₩4,680 | ₩4,530 | ₩4,575 | -2.24% | 2만 |
|---|
| 2025.11.04 | ₩4,665 | ₩4,770 | ₩4,665 | ₩4,680 | +0.32% | 9.4천 |
|---|
| 2025.11.03 | ₩4,790 | ₩4,820 | ₩4,700 | ₩4,700 | -1.88% | 2.1만 |
|---|
| 2025.10.31 | ₩4,770 | ₩4,795 | ₩4,735 | ₩4,760 | -0.21% | 1.5만 |
|---|
| 2025.10.30 | ₩4,800 | ₩4,980 | ₩4,760 | ₩4,770 | -0.63% | 2.7만 |
|---|
| 2025.10.29 | ₩4,860 | ₩4,895 | ₩4,770 | ₩4,800 | -1.23% | 4.5만 |
|---|
| 2025.10.28 | ₩4,885 | ₩4,925 | ₩4,865 | ₩4,870 | -0.31% | 1.8만 |
|---|
| 2025.10.27 | ₩4,910 | ₩4,950 | ₩4,870 | ₩4,875 | -0.71% | 4.7만 |
|---|
| 2025.10.24 | ₩4,920 | ₩4,950 | ₩4,870 | ₩4,890 | -0.61% | 1.6만 |
|---|
| 2025.10.23 | ₩4,995 | ₩4,995 | ₩4,900 | ₩4,925 | -1.40% | 1.2만 |
|---|
| 2025.10.22 | ₩4,950 | ₩4,970 | ₩4,900 | ₩4,955 | +0.10% | 3.3만 |
|---|
| 2025.10.21 | ₩4,965 | ₩5,030 | ₩4,940 | ₩4,970 | +0.10% | 3.1만 |
|---|
| 2025.10.20 | ₩5,090 | ₩5,090 | ₩4,990 | ₩5,010 | -1.57% | 3.7만 |
|---|
| 2025.10.17 | ₩5,060 | ₩5,100 | ₩5,000 | ₩5,090 | +0.59% | 3.8만 |
|---|
| 2025.10.16 | ₩5,120 | ₩5,150 | ₩5,050 | ₩5,090 | -0.59% | 2.3만 |
|---|
| 2025.10.15 | ₩4,965 | ₩5,120 | ₩4,960 | ₩5,080 | +2.32% | 2.8만 |
|---|
| 2025.10.14 | ₩5,030 | ₩5,040 | ₩4,925 | ₩4,965 | -1.29% | 3.8만 |
|---|
| 2025.10.13 | ₩4,950 | ₩5,010 | ₩4,910 | ₩4,985 | +0.71% | 3.2만 |
|---|
| 2025.10.10 | ₩5,110 | ₩5,140 | ₩5,010 | ₩5,020 | -1.76% | 4.9만 |
|---|