시장 데이터를 불러오는 중
전체 종목
에이스토리 과거 주가
241840.KQ · KOSDAQ
주요 제품·사업: 방송프로그램 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
241840.KQ · KOSDAQ
주요 제품·사업: 방송프로그램 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩2,170 | ₩2,185 | ₩2,150 | ₩2,155 | -0.69% | 2.3천 |
| 2026.10.08 | ₩2,240 | ₩2,240 | ₩2,105 | ₩2,160 | -3.57% | 2.6만 |
| 2026.10.07 | ₩2,165 | ₩2,230 | ₩2,165 | ₩2,180 | +0.69% | 1.6만 |
| 2026.10.06 | ₩2,205 | ₩2,240 | ₩2,170 | ₩2,185 | -0.91% | 8.1천 |
| 2026.10.02 | ₩2,240 | ₩2,240 | ₩2,135 | ₩2,205 | -1.56% | 9.5천 |
| 2026.10.01 | ₩2,225 | ₩2,225 | ₩2,175 | ₩2,200 | -1.12% | 1.4만 |
| 2026.09.30 | ₩2,210 | ₩2,250 | ₩2,185 | ₩2,190 | -0.90% | 1.6만 |
| 2026.09.29 | ₩2,280 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,205 |
| ₩2,210 |
| -3.07% |
| 1.4만 |
| 2026.09.28 | ₩2,385 | ₩2,385 | ₩2,230 | ₩2,280 | -4.40% | 1.3만 |
|---|
| 2026.09.23 | ₩2,305 | ₩2,340 | ₩2,260 | ₩2,300 | -0.22% | 7.3천 |
|---|
| 2026.09.22 | ₩2,340 | ₩2,340 | ₩2,250 | ₩2,300 | -1.71% | 1.2만 |
|---|
| 2026.09.21 | ₩2,355 | ₩2,365 | ₩2,270 | ₩2,300 | -2.34% | 1.7만 |
|---|
| 2026.09.18 | ₩2,310 | ₩2,390 | ₩2,240 | ₩2,380 | +3.03% | 3.1만 |
|---|
| 2026.09.17 | ₩2,290 | ₩2,310 | ₩2,250 | ₩2,275 | -0.66% | 6천 |
|---|
| 2026.09.16 | ₩2,320 | ₩2,320 | ₩2,235 | ₩2,305 | -0.65% | 7천 |
|---|
| 2026.09.15 | ₩2,335 | ₩2,335 | ₩2,285 | ₩2,320 | -0.64% | 3.8천 |
|---|
| 2026.09.14 | ₩2,305 | ₩2,350 | ₩2,295 | ₩2,335 | +1.30% | 5천 |
|---|
| 2026.09.11 | ₩2,410 | ₩2,410 | ₩2,320 | ₩2,355 | -2.28% | 4.9천 |
|---|
| 2026.09.10 | ₩2,380 | ₩2,385 | ₩2,325 | ₩2,380 | 0.00% | 6.1천 |
|---|
| 2026.09.09 | ₩2,475 | ₩2,475 | ₩2,350 | ₩2,370 | -4.24% | 7.2천 |
|---|
| 2026.09.08 | ₩2,440 | ₩2,475 | ₩2,400 | ₩2,435 | -0.20% | 6.3천 |
|---|
| 2026.09.07 | ₩2,500 | ₩2,500 | ₩2,440 | ₩2,440 | -2.40% | 3만 |
|---|
| 2026.09.04 | ₩2,475 | ₩2,485 | ₩2,405 | ₩2,465 | -0.40% | 1.5만 |
|---|
| 2026.09.03 | ₩2,465 | ₩2,480 | ₩2,415 | ₩2,435 | -1.22% | 8.2천 |
|---|
| 2026.09.02 | ₩2,475 | ₩2,485 | ₩2,395 | ₩2,485 | +0.40% | 3.7만 |
|---|
| 2026.09.01 | ₩2,405 | ₩2,500 | ₩2,405 | ₩2,475 | +2.91% | 1.9만 |
|---|
| 2026.08.31 | ₩2,410 | ₩2,435 | ₩2,335 | ₩2,435 | +1.04% | 1.9만 |
|---|
| 2026.08.28 | ₩2,395 | ₩2,425 | ₩2,375 | ₩2,410 | +0.63% | 1.9만 |
|---|
| 2026.08.27 | ₩2,365 | ₩2,380 | ₩2,325 | ₩2,380 | +0.63% | 7.4천 |
|---|
| 2026.08.26 | ₩2,385 | ₩2,385 | ₩2,350 | ₩2,380 | -0.21% | 8.8천 |
|---|
| 2026.08.25 | ₩2,350 | ₩2,385 | ₩2,310 | ₩2,385 | +1.49% | 5.9천 |
|---|
| 2026.08.24 | ₩2,390 | ₩2,400 | ₩2,325 | ₩2,350 | -1.67% | 2.1만 |
|---|
| 2026.08.21 | ₩2,395 | ₩2,410 | ₩2,290 | ₩2,400 | +0.21% | 6.9만 |
|---|
| 2026.08.20 | ₩2,395 | ₩2,425 | ₩2,360 | ₩2,420 | +1.04% | 2.3만 |
|---|
| 2026.08.19 | ₩2,270 | ₩2,390 | ₩2,270 | ₩2,390 | +5.29% | 2.4만 |
|---|
| 2026.08.18 | ₩2,360 | ₩2,360 | ₩2,240 | ₩2,360 | 0.00% | 5.3만 |
|---|
| 2026.08.14 | ₩2,360 | ₩2,385 | ₩2,285 | ₩2,375 | +0.64% | 2.1만 |
|---|
| 2026.08.13 | ₩2,380 | ₩2,380 | ₩2,310 | ₩2,360 | -0.84% | 1.6만 |
|---|
| 2026.08.12 | ₩2,400 | ₩2,400 | ₩2,320 | ₩2,380 | -0.83% | 1.4만 |
|---|
| 2026.08.11 | ₩2,365 | ₩2,420 | ₩2,330 | ₩2,380 | +0.63% | 1.1만 |
|---|
| 2026.08.10 | ₩2,325 | ₩2,355 | ₩2,260 | ₩2,350 | +1.08% | 2.9만 |
|---|
| 2026.08.07 | ₩2,310 | ₩2,335 | ₩2,265 | ₩2,325 | +0.65% | 2.1만 |
|---|
| 2026.08.06 | ₩2,310 | ₩2,340 | ₩2,230 | ₩2,340 | +1.30% | 2.5만 |
|---|
| 2026.08.05 | ₩2,285 | ₩2,325 | ₩2,245 | ₩2,325 | +1.75% | 2.8만 |
|---|
| 2026.08.04 | ₩2,145 | ₩2,290 | ₩2,145 | ₩2,285 | +6.53% | 4.3만 |
|---|
| 2026.08.03 | ₩2,235 | ₩2,290 | ₩2,205 | ₩2,260 | +1.12% | 3.2만 |
|---|
| 2026.07.31 | ₩2,285 | ₩2,300 | ₩2,150 | ₩2,225 | -2.63% | 2.1만 |
|---|
| 2026.07.30 | ₩2,130 | ₩2,235 | ₩2,060 | ₩2,220 | +4.23% | 1.8만 |
|---|
| 2026.07.29 | ₩2,195 | ₩2,240 | ₩1,900 | ₩2,240 | +2.05% | 6.4만 |
|---|
| 2026.07.28 | ₩2,285 | ₩2,290 | ₩2,165 | ₩2,250 | -1.53% | 1.9만 |
|---|
| 2026.07.27 | ₩2,300 | ₩2,335 | ₩2,235 | ₩2,300 | 0.00% | 9.6천 |
|---|
| 2026.07.24 | ₩2,305 | ₩2,360 | ₩2,225 | ₩2,310 | +0.22% | 9.4천 |
|---|
| 2026.07.23 | ₩2,275 | ₩2,320 | ₩2,160 | ₩2,310 | +1.54% | 3.3만 |
|---|
| 2026.07.22 | ₩2,220 | ₩2,280 | ₩2,165 | ₩2,275 | +2.48% | 9.6천 |
|---|
| 2026.07.21 | ₩2,165 | ₩2,240 | ₩2,140 | ₩2,235 | +3.23% | 1.4만 |
|---|
| 2026.07.20 | ₩2,200 | ₩2,305 | ₩2,135 | ₩2,180 | -0.91% | 2.5만 |
|---|
| 2026.07.16 | ₩2,330 | ₩2,380 | ₩2,260 | ₩2,330 | 0.00% | 1.5만 |
|---|
| 2026.07.15 | ₩2,380 | ₩2,400 | ₩2,285 | ₩2,330 | -2.10% | 3만 |
|---|
| 2026.07.14 | ₩2,460 | ₩2,460 | ₩2,285 | ₩2,400 | -2.44% | 4.6만 |
|---|
| 2026.07.13 | ₩2,515 | ₩2,545 | ₩2,330 | ₩2,490 | -0.99% | 1.9만 |
|---|
| 2026.07.10 | ₩2,405 | ₩2,545 | ₩2,370 | ₩2,515 | +4.57% | 3.2만 |
|---|
| 2026.07.09 | ₩2,455 | ₩2,490 | ₩2,350 | ₩2,405 | -2.04% | 4.7천 |
|---|
| 2026.07.08 | ₩2,480 | ₩2,550 | ₩2,370 | ₩2,440 | -1.61% | 3.1만 |
|---|
| 2026.07.07 | ₩2,370 | ₩2,525 | ₩2,365 | ₩2,480 | +4.64% | 2.6만 |
|---|
| 2026.07.06 | ₩2,375 | ₩2,505 | ₩2,355 | ₩2,465 | +3.79% | 3.2만 |
|---|
| 2026.07.03 | ₩2,430 | ₩2,475 | ₩2,310 | ₩2,465 | +1.44% | 2만 |
|---|
| 2026.07.02 | ₩2,415 | ₩2,450 | ₩2,295 | ₩2,450 | +1.45% | 1.5만 |
|---|
| 2026.07.01 | ₩2,340 | ₩2,435 | ₩2,270 | ₩2,415 | +3.21% | 1.8만 |
|---|
| 2026.06.30 | ₩2,315 | ₩2,385 | ₩2,230 | ₩2,335 | +0.86% | 2만 |
|---|
| 2026.06.29 | ₩2,010 | ₩2,325 | ₩2,010 | ₩2,315 | +15.17% | 5만 |
|---|
| 2026.06.26 | ₩2,435 | ₩2,435 | ₩2,025 | ₩2,060 | -15.40% | 4.1만 |
|---|
| 2026.06.25 | ₩2,455 | ₩2,530 | ₩2,295 | ₩2,360 | -3.87% | 3.6만 |
|---|
| 2026.06.24 | ₩2,410 | ₩2,485 | ₩2,355 | ₩2,475 | +2.70% | 3.4만 |
|---|
| 2026.06.23 | ₩2,655 | ₩2,715 | ₩2,315 | ₩2,365 | -10.92% | 6.7만 |
|---|
| 2026.06.22 | ₩2,850 | ₩2,850 | ₩2,655 | ₩2,660 | -6.67% | 2만 |
|---|
| 2026.06.19 | ₩2,955 | ₩2,955 | ₩2,715 | ₩2,795 | -5.41% | 3.1만 |
|---|
| 2026.06.18 | ₩3,085 | ₩3,085 | ₩2,925 | ₩2,955 | -4.21% | 1.4만 |
|---|
| 2026.06.17 | ₩3,080 | ₩3,125 | ₩3,020 | ₩3,080 | 0.00% | 4.2만 |
|---|
| 2026.06.16 | ₩3,020 | ₩3,140 | ₩2,925 | ₩3,025 | +0.17% | 3.9만 |
|---|
| 2026.06.15 | ₩3,150 | ₩3,175 | ₩3,020 | ₩3,045 | -3.33% | 3.1만 |
|---|
| 2026.06.12 | ₩3,035 | ₩3,125 | ₩2,930 | ₩3,100 | +2.14% | 1.6만 |
|---|
| 2026.06.11 | ₩2,915 | ₩3,040 | ₩2,800 | ₩3,030 | +3.95% | 2.3만 |
|---|
| 2026.06.10 | ₩2,855 | ₩2,950 | ₩2,810 | ₩2,950 | +3.33% | 2.3만 |
|---|
| 2026.06.09 | ₩2,790 | ₩2,900 | ₩2,750 | ₩2,875 | +3.05% | 5.5만 |
|---|
| 2026.06.08 | ₩3,020 | ₩3,020 | ₩2,710 | ₩2,755 | -8.77% | 13.3만 |
|---|
| 2026.06.05 | ₩3,190 | ₩3,190 | ₩3,010 | ₩3,130 | -1.88% | 1.6만 |
|---|
| 2026.06.04 | ₩3,245 | ₩3,245 | ₩3,025 | ₩3,145 | -3.08% | 3.7만 |
|---|
| 2026.06.02 | ₩3,130 | ₩3,190 | ₩3,025 | ₩3,180 | +1.60% | 6.9만 |
|---|
| 2026.06.01 | ₩3,375 | ₩3,375 | ₩3,050 | ₩3,130 | -7.26% | 10.5만 |
|---|
| 2026.05.29 | ₩3,470 | ₩3,515 | ₩3,305 | ₩3,395 | -2.16% | 7.4만 |
|---|
| 2026.05.28 | ₩3,545 | ₩4,365 | ₩3,360 | ₩3,470 | -2.12% | 84.4만 |
|---|
| 2026.05.27 | ₩3,760 | ₩3,795 | ₩3,465 | ₩3,545 | -5.72% | 10.2만 |
|---|
| 2026.05.26 | ₩4,115 | ₩4,120 | ₩3,760 | ₩3,790 | -7.90% | 9.3만 |
|---|
| 2026.05.22 | ₩3,940 | ₩4,150 | ₩3,940 | ₩4,115 | +4.44% | 2.6만 |
|---|
| 2026.05.21 | ₩3,975 | ₩4,150 | ₩3,930 | ₩3,940 | -0.88% | 3.3만 |
|---|
| 2026.05.20 | ₩4,085 | ₩4,250 | ₩3,955 | ₩4,005 | -1.96% | 3.5만 |
|---|
| 2026.05.19 | ₩4,150 | ₩4,310 | ₩4,095 | ₩4,185 | +0.84% | 4만 |
|---|
| 2026.05.18 | ₩4,370 | ₩4,370 | ₩4,160 | ₩4,210 | -3.66% | 3만 |
|---|
| 2026.05.15 | ₩4,520 | ₩4,575 | ₩4,300 | ₩4,390 | -2.88% | 2.6만 |
|---|
| 2026.05.14 | ₩4,475 | ₩4,520 | ₩4,420 | ₩4,520 | +1.01% | 1.1만 |
|---|
| 2026.05.13 | ₩4,420 | ₩4,485 | ₩4,400 | ₩4,475 | +1.24% | 1.5만 |
|---|
| 2026.05.12 | ₩4,465 | ₩4,515 | ₩4,290 | ₩4,420 | -1.01% | 5.7만 |
|---|
| 2026.05.11 | ₩4,850 | ₩4,870 | ₩4,455 | ₩4,465 | -7.94% | 14만 |
|---|
| 2026.05.08 | ₩4,945 | ₩4,960 | ₩4,830 | ₩4,830 | -2.33% | 5.2만 |
|---|
| 2026.05.07 | ₩4,980 | ₩5,030 | ₩4,940 | ₩4,945 | -0.70% | 2.5만 |
|---|
| 2026.05.06 | ₩5,070 | ₩5,070 | ₩4,975 | ₩4,985 | -1.68% | 3.8만 |
|---|
| 2026.05.04 | ₩5,280 | ₩5,280 | ₩5,090 | ₩5,090 | -3.60% | 4.6만 |
|---|
| 2026.04.30 | ₩5,360 | ₩5,550 | ₩5,110 | ₩5,260 | -1.87% | 3.4만 |
|---|
| 2026.04.29 | ₩5,310 | ₩5,370 | ₩5,280 | ₩5,310 | 0.00% | 9.9천 |
|---|
| 2026.04.28 | ₩5,370 | ₩5,390 | ₩5,300 | ₩5,310 | -1.12% | 1.3만 |
|---|
| 2026.04.27 | ₩5,420 | ₩5,490 | ₩5,310 | ₩5,370 | -0.92% | 2.6만 |
|---|
| 2026.04.24 | ₩5,270 | ₩5,420 | ₩5,230 | ₩5,410 | +2.66% | 2.1만 |
|---|
| 2026.04.23 | ₩5,390 | ₩5,390 | ₩5,240 | ₩5,270 | -2.23% | 2.8만 |
|---|
| 2026.04.22 | ₩5,410 | ₩5,440 | ₩5,330 | ₩5,440 | +0.55% | 2만 |
|---|
| 2026.04.21 | ₩5,510 | ₩5,560 | ₩5,420 | ₩5,440 | -1.27% | 2만 |
|---|
| 2026.04.20 | ₩5,630 | ₩5,640 | ₩5,510 | ₩5,530 | -1.78% | 1.8만 |
|---|
| 2026.04.17 | ₩5,580 | ₩5,640 | ₩5,510 | ₩5,640 | +1.08% | 1.3만 |
|---|
| 2026.04.16 | ₩5,450 | ₩5,590 | ₩5,450 | ₩5,580 | +2.39% | 2.5만 |
|---|
| 2026.04.15 | ₩5,400 | ₩5,460 | ₩5,370 | ₩5,450 | +0.93% | 2만 |
|---|
| 2026.04.14 | ₩5,250 | ₩5,370 | ₩5,250 | ₩5,360 | +2.10% | 2.5만 |
|---|
| 2026.04.13 | ₩5,320 | ₩5,320 | ₩5,110 | ₩5,240 | -1.50% | 1.6만 |
|---|
| 2026.04.10 | ₩5,240 | ₩5,500 | ₩5,170 | ₩5,340 | +1.91% | 3.5만 |
|---|
| 2026.04.09 | ₩5,200 | ₩5,200 | ₩5,070 | ₩5,180 | -0.38% | 1.8만 |
|---|
| 2026.04.08 | ₩5,050 | ₩5,170 | ₩5,050 | ₩5,160 | +2.18% | 1.9만 |
|---|
| 2026.04.07 | ₩5,100 | ₩5,230 | ₩4,960 | ₩5,010 | -1.76% | 3.1만 |
|---|
| 2026.04.06 | ₩5,250 | ₩5,400 | ₩5,070 | ₩5,150 | -1.90% | 1.1만 |
|---|
| 2026.04.03 | ₩5,170 | ₩5,280 | ₩5,020 | ₩5,250 | +1.55% | 2.3만 |
|---|
| 2026.04.02 | ₩5,430 | ₩5,500 | ₩5,080 | ₩5,150 | -5.16% | 5만 |
|---|
| 2026.04.01 | ₩5,380 | ₩5,530 | ₩5,320 | ₩5,440 | +1.12% | 2만 |
|---|
| 2026.03.31 | ₩5,380 | ₩5,460 | ₩5,230 | ₩5,320 | -1.12% | 2.8만 |
|---|
| 2026.03.30 | ₩5,420 | ₩5,500 | ₩5,350 | ₩5,380 | -0.74% | 2.9만 |
|---|
| 2026.03.27 | ₩5,680 | ₩5,680 | ₩5,420 | ₩5,590 | -1.58% | 1.5만 |
|---|
| 2026.03.26 | ₩5,790 | ₩5,800 | ₩5,600 | ₩5,690 | -1.73% | 1.7만 |
|---|
| 2026.03.25 | ₩5,670 | ₩5,720 | ₩5,640 | ₩5,660 | -0.18% | 1.2만 |
|---|
| 2026.03.24 | ₩5,670 | ₩5,690 | ₩5,550 | ₩5,670 | 0.00% | 8.8천 |
|---|
| 2026.03.23 | ₩5,870 | ₩5,870 | ₩5,470 | ₩5,500 | -6.30% | 3.9만 |
|---|
| 2026.03.20 | ₩5,760 | ₩5,960 | ₩5,730 | ₩5,900 | +2.43% | 2.7만 |
|---|
| 2026.03.19 | ₩5,960 | ₩6,050 | ₩5,780 | ₩5,810 | -2.52% | 2.1만 |
|---|
| 2026.03.18 | ₩5,950 | ₩6,130 | ₩5,860 | ₩5,970 | +0.34% | 2.1만 |
|---|
| 2026.03.17 | ₩5,950 | ₩5,980 | ₩5,880 | ₩5,900 | -0.84% | 1.1만 |
|---|
| 2026.03.16 | ₩6,050 | ₩6,050 | ₩5,860 | ₩5,940 | -1.82% | 1.4만 |
|---|
| 2026.03.13 | ₩5,910 | ₩6,000 | ₩5,760 | ₩5,990 | +1.35% | 1.2만 |
|---|
| 2026.03.12 | ₩5,800 | ₩5,900 | ₩5,750 | ₩5,890 | +1.55% | 9.6천 |
|---|
| 2026.03.11 | ₩5,700 | ₩5,890 | ₩5,660 | ₩5,850 | +2.63% | 3.1만 |
|---|
| 2026.03.10 | ₩5,710 | ₩5,950 | ₩5,580 | ₩5,700 | -0.18% | 2.5만 |
|---|
| 2026.03.09 | ₩5,450 | ₩5,790 | ₩5,380 | ₩5,610 | +2.94% | 2.8만 |
|---|
| 2026.03.06 | ₩5,700 | ₩5,760 | ₩5,430 | ₩5,740 | +0.70% | 1.6만 |
|---|
| 2026.03.05 | ₩5,230 | ₩5,660 | ₩5,230 | ₩5,660 | +8.22% | 7.9만 |
|---|
| 2026.03.04 | ₩5,970 | ₩6,000 | ₩5,100 | ₩5,150 | -13.74% | 15만 |
|---|
| 2026.03.03 | ₩6,160 | ₩6,290 | ₩5,970 | ₩6,000 | -2.60% | 10.3만 |
|---|
| 2026.02.27 | ₩6,350 | ₩6,370 | ₩6,240 | ₩6,300 | -0.79% | 4.6만 |
|---|
| 2026.02.26 | ₩6,600 | ₩6,610 | ₩6,340 | ₩6,350 | -3.79% | 9.5만 |
|---|
| 2026.02.25 | ₩6,710 | ₩6,760 | ₩6,600 | ₩6,620 | -1.34% | 6.1만 |
|---|
| 2026.02.24 | ₩6,740 | ₩6,760 | ₩6,670 | ₩6,710 | -0.45% | 2.8만 |
|---|
| 2026.02.23 | ₩6,800 | ₩6,870 | ₩6,720 | ₩6,730 | -1.03% | 5만 |
|---|
| 2026.02.20 | ₩6,910 | ₩6,910 | ₩6,810 | ₩6,830 | -1.16% | 3.4만 |
|---|
| 2026.02.19 | ₩6,980 | ₩6,980 | ₩6,720 | ₩6,930 | -0.72% | 6.6만 |
|---|
| 2026.02.13 | ₩7,050 | ₩7,100 | ₩6,910 | ₩7,000 | -0.71% | 3.6만 |
|---|
| 2026.02.12 | ₩7,230 | ₩7,230 | ₩7,030 | ₩7,180 | -0.69% | 2.8만 |
|---|
| 2026.02.11 | ₩7,270 | ₩7,270 | ₩7,030 | ₩7,230 | -0.55% | 3.6만 |
|---|
| 2026.02.10 | ₩6,990 | ₩7,320 | ₩6,960 | ₩7,220 | +3.29% | 9.1만 |
|---|
| 2026.02.09 | ₩6,940 | ₩7,100 | ₩6,930 | ₩6,970 | +0.43% | 4.8만 |
|---|
| 2026.02.06 | ₩7,080 | ₩7,080 | ₩6,760 | ₩6,930 | -2.12% | 2.6만 |
|---|
| 2026.02.05 | ₩6,950 | ₩7,140 | ₩6,920 | ₩7,030 | +1.15% | 2.7만 |
|---|
| 2026.02.04 | ₩6,900 | ₩6,970 | ₩6,870 | ₩6,960 | +0.87% | 3.5만 |
|---|
| 2026.02.03 | ₩6,940 | ₩7,000 | ₩6,870 | ₩6,900 | -0.58% | 4.4만 |
|---|
| 2026.02.02 | ₩7,110 | ₩7,110 | ₩6,830 | ₩6,940 | -2.39% | 7만 |
|---|
| 2026.01.30 | ₩7,340 | ₩7,370 | ₩7,040 | ₩7,120 | -3.00% | 8.9만 |
|---|
| 2026.01.29 | ₩7,410 | ₩7,460 | ₩7,180 | ₩7,280 | -1.75% | 8.4만 |
|---|
| 2026.01.28 | ₩7,530 | ₩7,530 | ₩7,380 | ₩7,410 | -1.59% | 4.4만 |
|---|
| 2026.01.27 | ₩7,450 | ₩7,520 | ₩7,340 | ₩7,500 | +0.67% | 3만 |
|---|
| 2026.01.26 | ₩7,340 | ₩7,530 | ₩7,250 | ₩7,510 | +2.32% | 6만 |
|---|
| 2026.01.23 | ₩7,270 | ₩7,380 | ₩7,210 | ₩7,340 | +0.96% | 4.3만 |
|---|
| 2026.01.22 | ₩7,400 | ₩7,470 | ₩7,230 | ₩7,260 | -1.89% | 4.5만 |
|---|
| 2026.01.21 | ₩7,480 | ₩7,480 | ₩7,200 | ₩7,400 | -1.07% | 6만 |
|---|
| 2026.01.20 | ₩7,470 | ₩7,610 | ₩7,360 | ₩7,590 | +1.61% | 4.5만 |
|---|
| 2026.01.19 | ₩7,330 | ₩7,480 | ₩7,290 | ₩7,480 | +2.05% | 5.6만 |
|---|
| 2026.01.16 | ₩7,440 | ₩7,480 | ₩7,300 | ₩7,330 | -1.48% | 3.5만 |
|---|
| 2026.01.15 | ₩7,340 | ₩7,460 | ₩7,250 | ₩7,440 | +1.36% | 4.7만 |
|---|
| 2026.01.14 | ₩7,320 | ₩7,500 | ₩7,270 | ₩7,340 | +0.27% | 5만 |
|---|
| 2026.01.13 | ₩7,620 | ₩7,620 | ₩7,300 | ₩7,310 | -4.07% | 9.6만 |
|---|
| 2026.01.12 | ₩7,100 | ₩8,590 | ₩6,940 | ₩7,630 | +7.46% | 122.4만 |
|---|
| 2026.01.09 | ₩7,110 | ₩7,140 | ₩6,970 | ₩7,100 | -0.14% | 3.6만 |
|---|
| 2026.01.08 | ₩7,300 | ₩7,300 | ₩6,970 | ₩7,110 | -2.60% | 6.8만 |
|---|
| 2026.01.07 | ₩7,120 | ₩7,620 | ₩6,890 | ₩7,260 | +1.97% | 11.4만 |
|---|
| 2026.01.06 | ₩7,740 | ₩7,760 | ₩7,150 | ₩7,150 | -7.62% | 19만 |
|---|
| 2026.01.05 | ₩8,560 | ₩8,570 | ₩7,680 | ₩7,820 | -8.64% | 22.1만 |
|---|
| 2026.01.02 | ₩7,340 | ₩8,590 | ₩7,340 | ₩8,540 | +16.35% | 44.4만 |
|---|
| 2025.12.30 | ₩6,720 | ₩7,230 | ₩6,720 | ₩7,180 | +6.85% | 7만 |
|---|
| 2025.12.29 | ₩6,770 | ₩6,890 | ₩6,660 | ₩6,780 | +0.15% | 2.2만 |
|---|
| 2025.12.26 | ₩6,820 | ₩6,900 | ₩6,600 | ₩6,900 | +1.17% | 4.7만 |
|---|
| 2025.12.24 | ₩7,010 | ₩7,100 | ₩6,750 | ₩6,820 | -2.71% | 6.2만 |
|---|
| 2025.12.23 | ₩7,270 | ₩7,270 | ₩6,950 | ₩7,000 | -3.71% | 1.8만 |
|---|
| 2025.12.22 | ₩7,170 | ₩7,230 | ₩7,100 | ₩7,180 | +0.14% | 1.2만 |
|---|
| 2025.12.19 | ₩7,250 | ₩7,250 | ₩7,100 | ₩7,150 | -1.38% | 8.1천 |
|---|
| 2025.12.18 | ₩7,000 | ₩7,250 | ₩6,870 | ₩7,100 | +1.43% | 2.9만 |
|---|
| 2025.12.17 | ₩7,020 | ₩7,080 | ₩6,820 | ₩7,080 | +0.85% | 4.9만 |
|---|
| 2025.12.16 | ₩7,270 | ₩7,270 | ₩6,970 | ₩7,000 | -3.71% | 4.3만 |
|---|
| 2025.12.15 | ₩7,010 | ₩7,360 | ₩6,940 | ₩7,270 | +3.71% | 4.1만 |
|---|
| 2025.12.12 | ₩7,090 | ₩7,230 | ₩6,970 | ₩7,030 | -0.85% | 3.7만 |
|---|
| 2025.12.11 | ₩7,040 | ₩7,160 | ₩6,950 | ₩7,150 | +1.56% | 1.6만 |
|---|
| 2025.12.10 | ₩6,990 | ₩7,070 | ₩6,900 | ₩7,040 | +0.72% | 1.7만 |
|---|
| 2025.12.09 | ₩6,920 | ₩7,000 | ₩6,870 | ₩6,920 | 0.00% | 1.7만 |
|---|
| 2025.12.08 | ₩7,000 | ₩7,000 | ₩6,880 | ₩6,980 | -0.29% | 2.2만 |
|---|
| 2025.12.05 | ₩7,200 | ₩7,200 | ₩6,940 | ₩7,000 | -2.78% | 1.5만 |
|---|
| 2025.12.04 | ₩7,220 | ₩7,220 | ₩6,950 | ₩7,020 | -2.77% | 1.8만 |
|---|
| 2025.12.03 | ₩7,230 | ₩7,290 | ₩7,100 | ₩7,160 | -0.97% | 2.1만 |
|---|
| 2025.12.02 | ₩7,180 | ₩7,350 | ₩7,150 | ₩7,220 | +0.56% | 1.3만 |
|---|
| 2025.12.01 | ₩7,240 | ₩7,360 | ₩7,020 | ₩7,180 | -0.83% | 1.9만 |
|---|
| 2025.11.28 | ₩7,070 | ₩7,250 | ₩7,070 | ₩7,190 | +1.70% | 1.9만 |
|---|
| 2025.11.27 | ₩7,100 | ₩7,270 | ₩7,100 | ₩7,110 | +0.14% | 1.6만 |
|---|
| 2025.11.26 | ₩7,100 | ₩7,360 | ₩7,020 | ₩7,170 | +0.99% | 2만 |
|---|
| 2025.11.25 | ₩7,000 | ₩7,060 | ₩6,800 | ₩6,960 | -0.57% | 2.5만 |
|---|
| 2025.11.24 | ₩6,950 | ₩7,100 | ₩6,920 | ₩6,950 | 0.00% | 8.6천 |
|---|
| 2025.11.21 | ₩7,000 | ₩7,100 | ₩6,910 | ₩7,000 | 0.00% | 1.5만 |
|---|
| 2025.11.20 | ₩6,970 | ₩7,200 | ₩6,970 | ₩7,110 | +2.01% | 1.6만 |
|---|
| 2025.11.19 | ₩6,850 | ₩7,070 | ₩6,850 | ₩7,020 | +2.48% | 2.7만 |
|---|
| 2025.11.18 | ₩7,290 | ₩7,290 | ₩6,850 | ₩6,910 | -5.21% | 3.4만 |
|---|
| 2025.11.17 | ₩7,300 | ₩7,300 | ₩7,090 | ₩7,170 | -1.78% | 1.3만 |
|---|
| 2025.11.14 | ₩7,240 | ₩7,400 | ₩7,180 | ₩7,200 | -0.55% | 1.6만 |
|---|
| 2025.11.13 | ₩7,480 | ₩7,480 | ₩7,260 | ₩7,300 | -2.41% | 1.7만 |
|---|
| 2025.11.12 | ₩7,140 | ₩7,370 | ₩7,120 | ₩7,300 | +2.24% | 2.2만 |
|---|
| 2025.11.11 | ₩7,380 | ₩7,550 | ₩7,150 | ₩7,150 | -3.12% | 3.6만 |
|---|
| 2025.11.10 | ₩7,390 | ₩7,580 | ₩7,200 | ₩7,380 | -0.14% | 2.2만 |
|---|
| 2025.11.07 | ₩7,250 | ₩7,500 | ₩7,110 | ₩7,320 | +0.97% | 2.4만 |
|---|
| 2025.11.06 | ₩7,330 | ₩7,430 | ₩7,180 | ₩7,310 | -0.27% | 3.3만 |
|---|
| 2025.11.05 | ₩7,670 | ₩7,740 | ₩7,200 | ₩7,330 | -4.43% | 6.8만 |
|---|
| 2025.11.04 | ₩8,150 | ₩8,220 | ₩7,710 | ₩7,710 | -5.40% | 14.2만 |
|---|
| 2025.11.03 | ₩9,150 | ₩9,270 | ₩8,130 | ₩8,140 | -11.04% | 18.5만 |
|---|
| 2025.10.31 | ₩9,130 | ₩9,230 | ₩8,840 | ₩8,950 | -1.97% | 6.3만 |
|---|
| 2025.10.30 | ₩9,200 | ₩9,280 | ₩9,000 | ₩9,200 | 0.00% | 7.3만 |
|---|
| 2025.10.29 | ₩9,150 | ₩9,200 | ₩8,800 | ₩9,110 | -0.44% | 5.3만 |
|---|
| 2025.10.28 | ₩8,520 | ₩9,180 | ₩8,430 | ₩9,120 | +7.04% | 12.7만 |
|---|
| 2025.10.27 | ₩8,100 | ₩8,750 | ₩8,000 | ₩8,530 | +5.31% | 11만 |
|---|
| 2025.10.24 | ₩8,130 | ₩8,130 | ₩7,870 | ₩7,960 | -2.09% | 2.6만 |
|---|
| 2025.10.23 | ₩8,170 | ₩8,170 | ₩7,980 | ₩7,980 | -2.33% | 1.6만 |
|---|
| 2025.10.22 | ₩8,100 | ₩8,180 | ₩7,920 | ₩8,120 | +0.25% | 2.1만 |
|---|
| 2025.10.21 | ₩8,120 | ₩8,190 | ₩7,960 | ₩8,100 | -0.25% | 2.2만 |
|---|
| 2025.10.20 | ₩8,400 | ₩8,400 | ₩7,900 | ₩8,120 | -3.33% | 4.1만 |
|---|
| 2025.10.17 | ₩8,220 | ₩8,220 | ₩7,700 | ₩8,040 | -2.19% | 4.2만 |
|---|
| 2025.10.16 | ₩8,580 | ₩8,580 | ₩8,200 | ₩8,220 | -4.20% | 3.8만 |
|---|
| 2025.10.15 | ₩8,370 | ₩8,480 | ₩8,260 | ₩8,430 | +0.72% | 2.2만 |
|---|
| 2025.10.14 | ₩8,500 | ₩8,650 | ₩8,230 | ₩8,370 | -1.53% | 3.8만 |
|---|
| 2025.10.13 | ₩8,590 | ₩8,630 | ₩8,400 | ₩8,500 | -1.05% | 3.7만 |
|---|