시장 데이터를 불러오는 중
전체 종목
이스트에이드 과거 주가
239340.KQ · KOSDAQ
주요 제품·사업: 줌닷컴, 뉴썸 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
239340.KQ · KOSDAQ
주요 제품·사업: 줌닷컴, 뉴썸 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,480 | ₩2,480 | ₩2,180 | ₩2,200 | -11.29% | 2.2만 |
| 2026.10.07 | ₩2,375 | ₩2,495 | ₩2,335 | ₩2,425 | +2.11% | 1.2만 |
| 2026.10.06 | ₩2,350 | ₩2,580 | ₩2,350 | ₩2,380 | +1.28% | 9.5천 |
| 2026.10.02 | ₩2,490 | ₩2,500 | ₩2,300 | ₩2,350 | -5.62% | 1.9만 |
| 2026.10.01 | ₩2,480 | ₩2,655 | ₩2,455 | ₩2,490 | +0.40% | 6.7천 |
| 2026.09.30 | ₩3,035 | ₩3,035 | ₩2,525 | ₩2,550 | -15.98% | 7.9천 |
| 2026.09.29 | ₩2,530 | ₩2,630 | ₩2,465 | ₩2,600 | +2.77% | 4천 |
| 2026.09.28 | ₩2,580 | ₩2,795 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,350 |
| ₩2,640 |
| +2.33% |
| 6.5만 |
| 2026.09.23 | ₩2,295 | ₩2,915 | ₩2,250 | ₩2,580 | +12.42% | 11.1만 |
|---|
| 2026.09.22 | ₩2,430 | ₩2,430 | ₩2,230 | ₩2,245 | -7.61% | 6.3천 |
|---|
| 2026.09.21 | ₩2,520 | ₩2,770 | ₩2,275 | ₩2,280 | -9.52% | 3.1만 |
|---|
| 2026.09.18 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.17 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.16 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.15 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.14 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.11 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩2,520 | ₩2,520 | ₩2,520 | ₩2,520 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩2,550 | ₩2,620 | ₩2,450 | ₩2,520 | -1.18% | 3.6만 |
|---|
| 2026.08.26 | ₩2,635 | ₩2,705 | ₩2,460 | ₩2,535 | -3.80% | 3.4만 |
|---|
| 2026.08.25 | ₩2,705 | ₩2,705 | ₩2,565 | ₩2,655 | -1.85% | 1.9만 |
|---|
| 2026.08.24 | ₩2,795 | ₩2,920 | ₩2,700 | ₩2,705 | -3.22% | 1.9만 |
|---|
| 2026.08.21 | ₩2,855 | ₩3,025 | ₩2,695 | ₩2,770 | -2.98% | 2만 |
|---|
| 2026.08.20 | ₩3,040 | ₩3,110 | ₩2,960 | ₩2,960 | -2.63% | 1.1만 |
|---|
| 2026.08.19 | ₩3,110 | ₩3,115 | ₩2,975 | ₩3,065 | -1.45% | 1.3만 |
|---|
| 2026.08.18 | ₩3,265 | ₩3,375 | ₩3,105 | ₩3,110 | -4.75% | 1.7만 |
|---|
| 2026.08.14 | ₩3,350 | ₩3,350 | ₩3,145 | ₩3,320 | -0.90% | 2.9만 |
|---|
| 2026.08.13 | ₩3,650 | ₩3,750 | ₩3,105 | ₩3,345 | -8.36% | 14.6만 |
|---|
| 2026.08.12 | ₩4,350 | ₩4,560 | ₩3,920 | ₩3,920 | -9.89% | 6.9만 |
|---|
| 2026.08.11 | ₩4,460 | ₩4,470 | ₩4,050 | ₩4,390 | -1.57% | 7.5만 |
|---|
| 2026.08.10 | ₩4,675 | ₩4,700 | ₩4,315 | ₩4,470 | -4.39% | 9.1만 |
|---|
| 2026.08.07 | ₩5,200 | ₩6,030 | ₩4,225 | ₩4,640 | -10.77% | 67.6만 |
|---|
| 2026.08.06 | ₩3,600 | ₩4,640 | ₩3,450 | ₩4,640 | +28.89% | 52.4만 |
|---|
| 2026.08.05 | ₩4,390 | ₩4,390 | ₩3,520 | ₩3,570 | -18.68% | 28.5만 |
|---|
| 2026.08.04 | ₩3,040 | ₩3,775 | ₩3,030 | ₩3,775 | +24.18% | 6.1만 |
|---|
| 2026.08.03 | ₩3,020 | ₩3,110 | ₩2,820 | ₩2,905 | -3.81% | 4.2천 |
|---|
| 2026.07.31 | ₩2,610 | ₩2,850 | ₩2,610 | ₩2,805 | +7.47% | 1만 |
|---|
| 2026.07.30 | ₩2,875 | ₩3,120 | ₩2,705 | ₩2,705 | -5.91% | 1.5만 |
|---|
| 2026.07.29 | ₩3,170 | ₩3,255 | ₩2,880 | ₩2,895 | -8.68% | 1.6만 |
|---|
| 2026.07.28 | ₩3,370 | ₩3,370 | ₩2,850 | ₩3,210 | -4.75% | 2.2만 |
|---|
| 2026.07.27 | ₩3,565 | ₩3,565 | ₩3,125 | ₩3,245 | -8.98% | 1.5만 |
|---|
| 2026.07.24 | ₩3,390 | ₩3,645 | ₩3,205 | ₩3,395 | +0.15% | 4.1만 |
|---|
| 2026.07.23 | ₩3,035 | ₩3,695 | ₩3,035 | ₩3,395 | +11.86% | 10.7만 |
|---|
| 2026.07.22 | ₩3,200 | ₩3,250 | ₩2,940 | ₩3,040 | -5.00% | 3.5만 |
|---|
| 2026.07.21 | ₩2,795 | ₩3,665 | ₩2,710 | ₩3,200 | +14.49% | 23.1만 |
|---|
| 2026.07.20 | ₩3,105 | ₩3,105 | ₩2,800 | ₩2,820 | -9.18% | 5.4천 |
|---|
| 2026.07.16 | ₩3,255 | ₩3,350 | ₩2,850 | ₩3,150 | -3.23% | 1.1만 |
|---|
| 2026.07.15 | ₩3,500 | ₩3,500 | ₩3,130 | ₩3,255 | -7.00% | 1.9만 |
|---|
| 2026.07.14 | ₩2,825 | ₩3,500 | ₩2,650 | ₩3,500 | +23.89% | 1.6만 |
|---|
| 2026.07.13 | ₩3,025 | ₩3,045 | ₩2,790 | ₩2,825 | -6.61% | 5.6천 |
|---|
| 2026.07.10 | ₩2,950 | ₩3,095 | ₩2,865 | ₩3,030 | +2.71% | 3.7천 |
|---|
| 2026.07.09 | ₩3,025 | ₩3,140 | ₩2,860 | ₩2,950 | -2.48% | 5.2천 |
|---|
| 2026.07.08 | ₩3,025 | ₩3,195 | ₩2,945 | ₩3,025 | 0.00% | 1만 |
|---|
| 2026.07.07 | ₩3,150 | ₩3,185 | ₩2,915 | ₩3,035 | -3.65% | 8.9천 |
|---|
| 2026.07.06 | ₩3,155 | ₩3,215 | ₩2,900 | ₩3,150 | -0.16% | 1.6만 |
|---|
| 2026.07.03 | ₩2,910 | ₩3,400 | ₩2,765 | ₩3,155 | +8.42% | 7.9만 |
|---|
| 2026.07.02 | ₩2,955 | ₩3,205 | ₩2,805 | ₩2,910 | -1.52% | 1.5만 |
|---|
| 2026.07.01 | ₩2,745 | ₩3,300 | ₩2,745 | ₩2,955 | +7.65% | 2.8만 |
|---|
| 2026.06.30 | ₩2,995 | ₩3,070 | ₩2,700 | ₩2,745 | -8.35% | 1.4만 |
|---|
| 2026.06.29 | ₩2,770 | ₩3,075 | ₩2,760 | ₩3,070 | +10.83% | 7.8천 |
|---|
| 2026.06.26 | ₩2,975 | ₩2,975 | ₩2,760 | ₩2,795 | -6.05% | 9.3천 |
|---|
| 2026.06.25 | ₩2,870 | ₩3,365 | ₩2,865 | ₩2,975 | +3.66% | 3.8만 |
|---|
| 2026.06.24 | ₩2,655 | ₩3,030 | ₩2,625 | ₩2,870 | +8.10% | 3.2만 |
|---|
| 2026.06.23 | ₩3,180 | ₩3,350 | ₩2,550 | ₩2,635 | -17.14% | 4만 |
|---|
| 2026.06.22 | ₩3,780 | ₩3,780 | ₩2,885 | ₩3,140 | -16.93% | 3.4만 |
|---|
| 2026.06.19 | ₩3,935 | ₩3,980 | ₩3,245 | ₩3,780 | -3.94% | 3.3만 |
|---|
| 2026.06.18 | ₩4,095 | ₩4,095 | ₩3,900 | ₩3,935 | -3.91% | 3.9천 |
|---|
| 2026.06.17 | ₩3,995 | ₩4,050 | ₩3,860 | ₩4,005 | +0.25% | 5.8천 |
|---|
| 2026.06.16 | ₩3,905 | ₩4,040 | ₩3,875 | ₩3,995 | +2.30% | 1.2만 |
|---|
| 2026.06.15 | ₩3,845 | ₩4,015 | ₩3,845 | ₩3,905 | +1.56% | 1만 |
|---|
| 2026.06.12 | ₩4,010 | ₩4,100 | ₩3,825 | ₩3,845 | -4.11% | 2.3만 |
|---|
| 2026.06.11 | ₩4,125 | ₩4,130 | ₩3,905 | ₩4,010 | -2.79% | 1.2만 |
|---|
| 2026.06.10 | ₩4,250 | ₩4,290 | ₩4,040 | ₩4,125 | -2.94% | 9.2천 |
|---|
| 2026.06.09 | ₩4,045 | ₩4,285 | ₩3,895 | ₩4,110 | +1.61% | 1.6만 |
|---|
| 2026.06.08 | ₩4,460 | ₩4,460 | ₩3,875 | ₩4,005 | -10.20% | 2.6만 |
|---|
| 2026.06.05 | ₩4,750 | ₩4,755 | ₩4,280 | ₩4,460 | -6.11% | 6.5천 |
|---|
| 2026.06.04 | ₩4,685 | ₩5,000 | ₩4,340 | ₩4,750 | +1.39% | 2만 |
|---|
| 2026.06.02 | ₩5,080 | ₩5,080 | ₩4,120 | ₩4,535 | -10.73% | 3.7만 |
|---|
| 2026.06.01 | ₩5,750 | ₩5,750 | ₩4,925 | ₩5,075 | -11.74% | 4.3만 |
|---|
| 2026.05.29 | ₩5,840 | ₩6,145 | ₩5,545 | ₩5,805 | -0.60% | 8.7천 |
|---|
| 2026.05.28 | ₩5,945 | ₩5,945 | ₩5,355 | ₩5,805 | -2.35% | 7.4천 |
|---|
| 2026.05.27 | ₩6,050 | ₩6,230 | ₩5,735 | ₩5,880 | -2.81% | 1.3만 |
|---|
| 2026.05.26 | ₩5,725 | ₩7,100 | ₩5,725 | ₩6,000 | +4.80% | 20.9만 |
|---|
| 2026.05.22 | ₩5,405 | ₩5,740 | ₩5,405 | ₩5,725 | +5.92% | 7.1천 |
|---|
| 2026.05.21 | ₩5,695 | ₩5,695 | ₩5,375 | ₩5,405 | -5.09% | 1.3만 |
|---|
| 2026.05.20 | ₩5,650 | ₩5,650 | ₩5,225 | ₩5,385 | -4.69% | 1.2만 |
|---|
| 2026.05.19 | ₩5,955 | ₩5,960 | ₩5,600 | ₩5,785 | -2.85% | 9.6천 |
|---|
| 2026.05.18 | ₩6,315 | ₩6,315 | ₩5,860 | ₩5,955 | -5.70% | 5.8천 |
|---|
| 2026.05.15 | ₩6,270 | ₩6,545 | ₩5,955 | ₩6,260 | -0.16% | 1.6만 |
|---|
| 2026.05.14 | ₩6,475 | ₩6,630 | ₩6,250 | ₩6,350 | -1.93% | 7.9천 |
|---|
| 2026.05.13 | ₩6,740 | ₩6,740 | ₩6,335 | ₩6,475 | -3.93% | 9.5천 |
|---|
| 2026.05.12 | ₩6,540 | ₩6,835 | ₩6,200 | ₩6,680 | +2.14% | 2.1만 |
|---|
| 2026.05.11 | ₩6,900 | ₩7,035 | ₩6,540 | ₩6,540 | -5.22% | 1.9만 |
|---|
| 2026.05.08 | ₩7,005 | ₩7,245 | ₩6,795 | ₩6,900 | -1.50% | 7.4천 |
|---|
| 2026.05.07 | ₩7,395 | ₩7,395 | ₩6,985 | ₩6,985 | -5.54% | 5.1천 |
|---|
| 2026.05.06 | ₩7,180 | ₩7,380 | ₩7,120 | ₩7,130 | -0.70% | 7천 |
|---|
| 2026.05.04 | ₩7,280 | ₩7,500 | ₩7,220 | ₩7,240 | -0.55% | 7.5천 |
|---|
| 2026.04.30 | ₩7,435 | ₩7,435 | ₩7,330 | ₩7,330 | -1.41% | 5.8천 |
|---|
| 2026.04.29 | ₩7,495 | ₩7,525 | ₩7,400 | ₩7,435 | -0.80% | 3.8천 |
|---|
| 2026.04.28 | ₩7,635 | ₩7,730 | ₩7,350 | ₩7,455 | -2.36% | 4.7천 |
|---|
| 2026.04.27 | ₩7,650 | ₩7,850 | ₩7,550 | ₩7,635 | -0.20% | 7.3천 |
|---|
| 2026.04.24 | ₩7,705 | ₩7,705 | ₩7,560 | ₩7,625 | -1.04% | 5.9천 |
|---|
| 2026.04.23 | ₩7,775 | ₩7,775 | ₩7,550 | ₩7,620 | -1.99% | 4.1천 |
|---|
| 2026.04.22 | ₩7,570 | ₩7,870 | ₩7,530 | ₩7,625 | +0.73% | 1.7만 |
|---|
| 2026.04.21 | ₩7,795 | ₩7,945 | ₩7,795 | ₩7,885 | +1.15% | 6.5천 |
|---|
| 2026.04.20 | ₩7,670 | ₩7,935 | ₩7,590 | ₩7,865 | +2.54% | 6.7천 |
|---|
| 2026.04.17 | ₩8,050 | ₩8,050 | ₩7,355 | ₩7,670 | -4.72% | 1.9만 |
|---|
| 2026.04.16 | ₩7,995 | ₩8,145 | ₩7,805 | ₩7,945 | -0.63% | 2.1만 |
|---|
| 2026.04.15 | ₩7,665 | ₩7,895 | ₩7,520 | ₩7,780 | +1.50% | 1만 |
|---|
| 2026.04.14 | ₩7,605 | ₩7,750 | ₩7,435 | ₩7,635 | +0.39% | 7.3천 |
|---|
| 2026.04.13 | ₩7,295 | ₩7,975 | ₩7,220 | ₩7,540 | +3.36% | 1.9만 |
|---|
| 2026.04.10 | ₩7,145 | ₩7,425 | ₩6,985 | ₩7,295 | +2.10% | 7.2천 |
|---|
| 2026.04.09 | ₩7,230 | ₩7,230 | ₩6,985 | ₩7,145 | -1.18% | 2.2천 |
|---|
| 2026.04.08 | ₩7,145 | ₩7,450 | ₩7,070 | ₩7,230 | +1.19% | 5.2천 |
|---|
| 2026.04.07 | ₩6,795 | ₩7,400 | ₩6,795 | ₩7,035 | +3.53% | 9.3천 |
|---|
| 2026.04.06 | ₩6,815 | ₩7,000 | ₩6,605 | ₩6,795 | -0.29% | 3.6천 |
|---|
| 2026.04.03 | ₩6,605 | ₩7,000 | ₩6,605 | ₩6,815 | +3.18% | 3.5천 |
|---|
| 2026.04.02 | ₩6,975 | ₩7,000 | ₩6,560 | ₩6,595 | -5.45% | 3.6천 |
|---|
| 2026.04.01 | ₩6,890 | ₩7,000 | ₩6,500 | ₩6,945 | +0.80% | 5.2천 |
|---|
| 2026.03.31 | ₩6,985 | ₩7,250 | ₩6,500 | ₩6,500 | -6.94% | 6.7천 |
|---|
| 2026.03.30 | ₩7,100 | ₩7,130 | ₩6,800 | ₩6,985 | -1.62% | 1.6천 |
|---|
| 2026.03.27 | ₩7,040 | ₩7,135 | ₩6,825 | ₩7,100 | +0.85% | 3.1천 |
|---|
| 2026.03.26 | ₩7,135 | ₩7,300 | ₩6,925 | ₩7,040 | -1.33% | 2.9천 |
|---|
| 2026.03.25 | ₩6,985 | ₩7,245 | ₩6,960 | ₩7,135 | +2.15% | 3.3천 |
|---|
| 2026.03.24 | ₩6,950 | ₩7,285 | ₩6,900 | ₩6,960 | +0.14% | 4.3천 |
|---|
| 2026.03.23 | ₩7,255 | ₩7,310 | ₩6,935 | ₩6,935 | -4.41% | 6.9천 |
|---|
| 2026.03.20 | ₩7,330 | ₩7,330 | ₩7,135 | ₩7,255 | -1.02% | 5.3천 |
|---|
| 2026.03.19 | ₩7,380 | ₩7,460 | ₩7,150 | ₩7,385 | +0.07% | 7.8천 |
|---|
| 2026.03.18 | ₩7,030 | ₩7,435 | ₩7,030 | ₩7,385 | +5.05% | 7.9천 |
|---|
| 2026.03.17 | ₩7,155 | ₩7,455 | ₩7,015 | ₩7,025 | -1.82% | 2.9천 |
|---|
| 2026.03.16 | ₩7,335 | ₩8,050 | ₩6,865 | ₩7,135 | -2.73% | 2.7만 |
|---|
| 2026.03.13 | ₩6,820 | ₩7,315 | ₩6,690 | ₩7,225 | +5.94% | 1.4만 |
|---|
| 2026.03.12 | ₩6,890 | ₩6,990 | ₩6,565 | ₩6,820 | -1.02% | 5.5천 |
|---|
| 2026.03.11 | ₩6,510 | ₩7,005 | ₩6,510 | ₩6,890 | +5.84% | 9.2천 |
|---|
| 2026.03.10 | ₩6,385 | ₩6,850 | ₩6,385 | ₩6,575 | +2.98% | 3.3천 |
|---|
| 2026.03.09 | ₩6,325 | ₩6,640 | ₩6,150 | ₩6,300 | -0.40% | 4.6천 |
|---|
| 2026.03.06 | ₩6,675 | ₩7,000 | ₩6,420 | ₩6,700 | +0.37% | 4.3천 |
|---|
| 2026.03.05 | ₩6,350 | ₩6,700 | ₩6,350 | ₩6,680 | +5.20% | 1.6만 |
|---|
| 2026.03.04 | ₩7,155 | ₩7,155 | ₩6,100 | ₩6,100 | -14.74% | 3.7만 |
|---|
| 2026.03.03 | ₩7,675 | ₩7,675 | ₩7,250 | ₩7,250 | -5.54% | 2.2만 |
|---|
| 2026.02.27 | ₩7,900 | ₩8,140 | ₩7,705 | ₩7,725 | -2.22% | 1.5만 |
|---|
| 2026.02.26 | ₩8,230 | ₩8,230 | ₩7,875 | ₩7,895 | -4.07% | 1.8만 |
|---|
| 2026.02.25 | ₩7,990 | ₩8,440 | ₩7,945 | ₩8,230 | +3.00% | 2만 |
|---|
| 2026.02.24 | ₩7,945 | ₩8,030 | ₩7,830 | ₩7,990 | +0.57% | 1.1만 |
|---|
| 2026.02.23 | ₩7,880 | ₩8,050 | ₩7,875 | ₩7,945 | +0.82% | 1.4만 |
|---|
| 2026.02.20 | ₩7,910 | ₩7,995 | ₩7,775 | ₩7,875 | -0.44% | 1.3만 |
|---|
| 2026.02.19 | ₩7,830 | ₩8,000 | ₩7,805 | ₩7,905 | +0.96% | 1.3만 |
|---|
| 2026.02.13 | ₩8,150 | ₩8,150 | ₩7,775 | ₩7,775 | -4.60% | 1.4만 |
|---|
| 2026.02.12 | ₩8,255 | ₩8,300 | ₩8,055 | ₩8,150 | -1.27% | 1.1만 |
|---|
| 2026.02.11 | ₩8,145 | ₩8,290 | ₩8,005 | ₩8,285 | +1.72% | 1.9만 |
|---|
| 2026.02.10 | ₩8,095 | ₩8,655 | ₩7,865 | ₩8,140 | +0.56% | 9.2만 |
|---|
| 2026.02.09 | ₩7,850 | ₩8,000 | ₩7,735 | ₩7,890 | +0.51% | 1.4만 |
|---|
| 2026.02.06 | ₩7,950 | ₩7,950 | ₩7,455 | ₩7,760 | -2.39% | 1.9만 |
|---|
| 2026.02.05 | ₩8,230 | ₩8,230 | ₩7,980 | ₩7,995 | -2.86% | 1.9만 |
|---|
| 2026.02.04 | ₩8,375 | ₩8,375 | ₩8,080 | ₩8,190 | -2.21% | 2.3만 |
|---|
| 2026.02.03 | ₩8,380 | ₩8,520 | ₩8,245 | ₩8,375 | -0.06% | 1.8만 |
|---|
| 2026.02.02 | ₩8,215 | ₩8,895 | ₩8,155 | ₩8,380 | +2.01% | 3.2만 |
|---|
| 2026.01.30 | ₩8,775 | ₩8,915 | ₩8,425 | ₩8,425 | -3.99% | 4만 |
|---|
| 2026.01.29 | ₩9,000 | ₩9,000 | ₩8,655 | ₩8,850 | -1.67% | 2.5만 |
|---|
| 2026.01.28 | ₩9,050 | ₩9,065 | ₩8,550 | ₩8,790 | -2.87% | 3.9만 |
|---|
| 2026.01.27 | ₩8,770 | ₩9,335 | ₩8,630 | ₩9,015 | +2.79% | 8만 |
|---|
| 2026.01.26 | ₩8,760 | ₩8,830 | ₩8,500 | ₩8,770 | +0.11% | 2.5만 |
|---|
| 2026.01.23 | ₩8,615 | ₩9,010 | ₩8,510 | ₩8,760 | +1.68% | 5.8만 |
|---|
| 2026.01.22 | ₩9,070 | ₩9,125 | ₩8,540 | ₩8,615 | -5.02% | 7.5만 |
|---|
| 2026.01.21 | ₩9,440 | ₩9,440 | ₩8,765 | ₩9,150 | -3.07% | 6.9만 |
|---|
| 2026.01.20 | ₩9,950 | ₩10,175 | ₩9,300 | ₩9,450 | -5.03% | 14.2만 |
|---|
| 2026.01.19 | ₩11,750 | ₩12,150 | ₩9,900 | ₩10,050 | -14.47% | 50.7만 |
|---|
| 2026.01.16 | ₩8,940 | ₩10,900 | ₩8,845 | ₩10,900 | +21.92% | 112.4만 |
|---|
| 2026.01.15 | ₩7,505 | ₩8,505 | ₩7,505 | ₩8,400 | +11.93% | 8.1만 |
|---|
| 2026.01.14 | ₩7,675 | ₩7,775 | ₩7,575 | ₩7,600 | -0.98% | 1만 |
|---|
| 2026.01.13 | ₩7,970 | ₩7,975 | ₩7,505 | ₩7,775 | -2.45% | 6.8천 |
|---|
| 2026.01.12 | ₩7,730 | ₩7,970 | ₩7,715 | ₩7,970 | +3.10% | 7.5천 |
|---|
| 2026.01.09 | ₩7,770 | ₩7,875 | ₩7,615 | ₩7,730 | -0.51% | 7천 |
|---|
| 2026.01.08 | ₩8,000 | ₩8,020 | ₩7,850 | ₩7,855 | -1.81% | 5천 |
|---|
| 2026.01.07 | ₩8,080 | ₩8,200 | ₩8,005 | ₩8,015 | -0.80% | 4천 |
|---|
| 2026.01.06 | ₩8,030 | ₩8,140 | ₩7,955 | ₩8,080 | +0.62% | 4.4천 |
|---|
| 2026.01.05 | ₩8,000 | ₩8,050 | ₩7,950 | ₩8,030 | +0.38% | 4.7천 |
|---|
| 2026.01.02 | ₩7,880 | ₩8,050 | ₩7,800 | ₩8,000 | +1.52% | 7천 |
|---|
| 2025.12.30 | ₩7,865 | ₩7,900 | ₩7,775 | ₩7,880 | +0.19% | 2.7천 |
|---|
| 2025.12.29 | ₩7,760 | ₩7,890 | ₩7,730 | ₩7,865 | +1.35% | 2.5천 |
|---|
| 2025.12.26 | ₩7,865 | ₩7,940 | ₩7,750 | ₩7,830 | -0.45% | 2.6천 |
|---|
| 2025.12.24 | ₩7,845 | ₩7,880 | ₩7,760 | ₩7,865 | +0.25% | 2.7천 |
|---|
| 2025.12.23 | ₩8,005 | ₩8,005 | ₩7,825 | ₩7,845 | -2.00% | 4.1천 |
|---|
| 2025.12.22 | ₩7,925 | ₩8,035 | ₩7,915 | ₩8,000 | +0.95% | 4.7천 |
|---|
| 2025.12.19 | ₩7,865 | ₩8,065 | ₩7,865 | ₩7,925 | +0.76% | 5천 |
|---|
| 2025.12.18 | ₩7,760 | ₩7,945 | ₩7,760 | ₩7,860 | +1.29% | 4.7천 |
|---|
| 2025.12.17 | ₩7,760 | ₩7,905 | ₩7,680 | ₩7,820 | +0.77% | 2.8천 |
|---|
| 2025.12.16 | ₩7,910 | ₩8,080 | ₩7,750 | ₩7,760 | -1.90% | 4.1천 |
|---|
| 2025.12.15 | ₩8,000 | ₩8,030 | ₩7,840 | ₩7,900 | -1.25% | 3.4천 |
|---|
| 2025.12.12 | ₩8,115 | ₩8,120 | ₩7,970 | ₩8,000 | -1.42% | 4.7천 |
|---|
| 2025.12.11 | ₩8,115 | ₩8,145 | ₩8,000 | ₩8,020 | -1.17% | 5.4천 |
|---|
| 2025.12.10 | ₩7,980 | ₩8,120 | ₩7,955 | ₩8,115 | +1.69% | 5.4천 |
|---|
| 2025.12.09 | ₩7,975 | ₩8,125 | ₩7,950 | ₩7,980 | +0.06% | 1.6천 |
|---|
| 2025.12.08 | ₩7,980 | ₩8,025 | ₩7,900 | ₩8,000 | +0.25% | 4.3천 |
|---|
| 2025.12.05 | ₩8,065 | ₩8,180 | ₩7,965 | ₩7,980 | -1.05% | 6.6천 |
|---|
| 2025.12.04 | ₩7,815 | ₩8,145 | ₩7,815 | ₩8,065 | +3.20% | 9천 |
|---|
| 2025.12.03 | ₩7,830 | ₩7,885 | ₩7,775 | ₩7,815 | -0.19% | 8.5천 |
|---|
| 2025.12.02 | ₩7,660 | ₩8,010 | ₩7,660 | ₩7,830 | +2.22% | 9.5천 |
|---|
| 2025.12.01 | ₩7,870 | ₩8,240 | ₩7,870 | ₩7,950 | +1.02% | 5.4천 |
|---|
| 2025.11.28 | ₩7,875 | ₩8,150 | ₩7,875 | ₩7,935 | +0.76% | 2.9천 |
|---|
| 2025.11.27 | ₩7,850 | ₩8,095 | ₩7,850 | ₩7,875 | +0.32% | 3.8천 |
|---|
| 2025.11.26 | ₩7,685 | ₩7,875 | ₩7,685 | ₩7,850 | +2.15% | 2.6천 |
|---|
| 2025.11.25 | ₩7,810 | ₩8,245 | ₩7,655 | ₩7,685 | -1.60% | 6.7천 |
|---|
| 2025.11.24 | ₩7,925 | ₩8,250 | ₩7,805 | ₩7,810 | -1.45% | 7.7천 |
|---|
| 2025.11.21 | ₩8,215 | ₩8,215 | ₩7,850 | ₩7,925 | -3.53% | 1.4만 |
|---|
| 2025.11.20 | ₩8,150 | ₩8,650 | ₩8,050 | ₩8,215 | +0.80% | 5.8천 |
|---|
| 2025.11.19 | ₩8,270 | ₩8,270 | ₩8,050 | ₩8,200 | -0.85% | 1.5만 |
|---|
| 2025.11.18 | ₩8,560 | ₩8,600 | ₩8,235 | ₩8,270 | -3.39% | 7.4천 |
|---|
| 2025.11.17 | ₩8,935 | ₩8,935 | ₩8,555 | ₩8,560 | -4.20% | 1.2만 |
|---|
| 2025.11.14 | ₩9,040 | ₩9,190 | ₩8,910 | ₩8,935 | -1.16% | 8천 |
|---|
| 2025.11.13 | ₩9,130 | ₩9,190 | ₩9,025 | ₩9,040 | -0.99% | 5.4천 |
|---|
| 2025.11.12 | ₩9,150 | ₩9,175 | ₩9,050 | ₩9,130 | -0.22% | 2.6천 |
|---|
| 2025.11.11 | ₩9,220 | ₩9,485 | ₩9,000 | ₩9,150 | -0.76% | 6.7천 |
|---|
| 2025.11.10 | ₩9,045 | ₩9,620 | ₩9,045 | ₩9,265 | +2.43% | 2.2천 |
|---|
| 2025.11.07 | ₩9,340 | ₩9,340 | ₩9,000 | ₩9,035 | -3.27% | 1.2만 |
|---|
| 2025.11.06 | ₩9,400 | ₩9,460 | ₩9,155 | ₩9,340 | -0.64% | 8천 |
|---|
| 2025.11.05 | ₩9,640 | ₩9,640 | ₩9,075 | ₩9,475 | -1.71% | 2.3만 |
|---|
| 2025.11.04 | ₩9,750 | ₩9,775 | ₩9,550 | ₩9,650 | -1.03% | 7.8천 |
|---|
| 2025.11.03 | ₩9,900 | ₩10,250 | ₩9,750 | ₩9,750 | -1.52% | 1.6만 |
|---|
| 2025.10.31 | ₩9,650 | ₩10,375 | ₩9,650 | ₩9,800 | +1.55% | 3.1만 |
|---|
| 2025.10.30 | ₩9,825 | ₩9,925 | ₩9,585 | ₩9,650 | -1.78% | 1.3만 |
|---|
| 2025.10.29 | ₩9,875 | ₩10,000 | ₩9,695 | ₩9,850 | -0.25% | 1.5만 |
|---|
| 2025.10.28 | ₩9,700 | ₩10,000 | ₩9,545 | ₩9,870 | +1.75% | 1.2만 |
|---|
| 2025.10.27 | ₩9,495 | ₩9,720 | ₩9,425 | ₩9,700 | +2.16% | 9.1천 |
|---|
| 2025.10.24 | ₩9,695 | ₩9,745 | ₩9,295 | ₩9,405 | -2.99% | 7.7천 |
|---|
| 2025.10.23 | ₩9,750 | ₩9,750 | ₩9,380 | ₩9,390 | -3.69% | 2.2만 |
|---|
| 2025.10.22 | ₩9,855 | ₩9,855 | ₩9,545 | ₩9,705 | -1.52% | 2.3만 |
|---|
| 2025.10.21 | ₩9,975 | ₩10,125 | ₩9,855 | ₩9,855 | -1.20% | 1.5만 |
|---|
| 2025.10.20 | ₩10,100 | ₩10,100 | ₩9,800 | ₩9,975 | -1.24% | 1.2만 |
|---|
| 2025.10.17 | ₩10,175 | ₩10,175 | ₩9,975 | ₩10,000 | -1.72% | 1.6만 |
|---|
| 2025.10.16 | ₩10,275 | ₩10,500 | ₩10,075 | ₩10,100 | -1.70% | 1.3만 |
|---|
| 2025.10.15 | ₩10,050 | ₩10,350 | ₩9,985 | ₩10,275 | +2.24% | 9.4천 |
|---|
| 2025.10.14 | ₩10,300 | ₩10,500 | ₩9,950 | ₩10,050 | -2.43% | 2.2만 |
|---|
| 2025.10.13 | ₩10,100 | ₩10,400 | ₩9,905 | ₩10,300 | +1.98% | 1.5만 |
|---|
| 2025.10.10 | ₩10,225 | ₩10,575 | ₩10,200 | ₩10,300 | +0.73% | 1.5만 |
|---|