시장 데이터를 불러오는 중
전체 종목
스튜디오드래곤 과거 주가
253450.KQ · KOSDAQ
주요 제품·사업: 드라마 제작, 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
253450.KQ · KOSDAQ
주요 제품·사업: 드라마 제작, 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩21,050 | ₩21,150 | ₩20,400 | ₩20,700 | -1.66% | 7.2만 |
| 2026.10.07 | ₩20,450 | ₩21,100 | ₩20,450 | ₩20,700 | +1.22% | 3만 |
| 2026.10.06 | ₩20,500 | ₩21,300 | ₩20,350 | ₩20,400 | -0.49% | 4.6만 |
| 2026.10.02 | ₩20,500 | ₩20,800 | ₩20,300 | ₩20,400 | -0.49% | 3만 |
| 2026.10.01 | ₩20,100 | ₩20,550 | ₩20,050 | ₩20,550 | +2.24% | 4.4만 |
| 2026.09.30 | ₩20,700 | ₩20,950 | ₩20,100 | ₩20,150 | -2.66% | 3.6만 |
| 2026.09.29 | ₩20,650 | ₩20,850 | ₩20,350 | ₩20,650 | 0.00% | 3만 |
| 2026.09.28 | ₩20,200 | ₩20,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩20,150 |
| ₩20,700 |
| +2.48% |
| 3.3만 |
| 2026.09.23 | ₩20,150 | ₩20,550 | ₩20,150 | ₩20,350 | +0.99% | 2.5만 |
|---|
| 2026.09.22 | ₩21,000 | ₩21,150 | ₩20,150 | ₩20,150 | -4.05% | 4.1만 |
|---|
| 2026.09.21 | ₩20,700 | ₩21,150 | ₩20,600 | ₩20,800 | +0.48% | 4만 |
|---|
| 2026.09.18 | ₩21,150 | ₩21,950 | ₩20,650 | ₩20,650 | -2.36% | 9만 |
|---|
| 2026.09.17 | ₩21,450 | ₩21,550 | ₩20,800 | ₩20,950 | -2.33% | 4.9만 |
|---|
| 2026.09.16 | ₩22,000 | ₩22,000 | ₩21,400 | ₩21,550 | -2.05% | 2.3만 |
|---|
| 2026.09.15 | ₩21,750 | ₩22,200 | ₩21,350 | ₩21,950 | +0.92% | 3.5만 |
|---|
| 2026.09.14 | ₩20,950 | ₩21,900 | ₩20,950 | ₩21,700 | +3.58% | 3.3만 |
|---|
| 2026.09.11 | ₩20,700 | ₩21,600 | ₩20,700 | ₩21,450 | +3.62% | 3.6만 |
|---|
| 2026.09.10 | ₩21,150 | ₩21,300 | ₩20,600 | ₩21,200 | +0.24% | 8.7만 |
|---|
| 2026.09.09 | ₩21,400 | ₩21,700 | ₩21,000 | ₩21,150 | -1.17% | 4만 |
|---|
| 2026.09.08 | ₩21,900 | ₩22,400 | ₩21,550 | ₩21,550 | -1.60% | 4.5만 |
|---|
| 2026.09.07 | ₩21,450 | ₩21,950 | ₩21,400 | ₩21,700 | +1.17% | 2.3만 |
|---|
| 2026.09.04 | ₩21,400 | ₩21,850 | ₩21,050 | ₩21,650 | +1.17% | 4.6만 |
|---|
| 2026.09.03 | ₩21,550 | ₩22,000 | ₩21,050 | ₩21,200 | -1.62% | 5.2만 |
|---|
| 2026.09.02 | ₩21,750 | ₩22,450 | ₩21,350 | ₩21,350 | -1.84% | 5.3만 |
|---|
| 2026.09.01 | ₩22,050 | ₩22,950 | ₩22,050 | ₩22,200 | +0.68% | 4.7만 |
|---|
| 2026.08.31 | ₩21,750 | ₩22,400 | ₩21,450 | ₩22,400 | +2.99% | 35.7만 |
|---|
| 2026.08.28 | ₩21,500 | ₩22,050 | ₩21,300 | ₩22,000 | +2.33% | 3.7만 |
|---|
| 2026.08.27 | ₩21,750 | ₩22,400 | ₩21,400 | ₩21,700 | -0.23% | 5.3만 |
|---|
| 2026.08.26 | ₩21,150 | ₩22,050 | ₩21,150 | ₩21,900 | +3.55% | 6.6만 |
|---|
| 2026.08.25 | ₩21,250 | ₩21,500 | ₩20,750 | ₩21,300 | +0.24% | 5.3만 |
|---|
| 2026.08.24 | ₩21,000 | ₩21,700 | ₩21,000 | ₩21,450 | +2.14% | 5.1만 |
|---|
| 2026.08.21 | ₩21,300 | ₩21,350 | ₩20,550 | ₩21,150 | -0.70% | 6.2만 |
|---|
| 2026.08.20 | ₩21,950 | ₩22,550 | ₩21,600 | ₩21,900 | -0.23% | 7.2만 |
|---|
| 2026.08.19 | ₩21,500 | ₩21,850 | ₩20,950 | ₩21,750 | +1.16% | 5.2만 |
|---|
| 2026.08.18 | ₩23,400 | ₩23,600 | ₩21,650 | ₩21,900 | -6.41% | 11.9만 |
|---|
| 2026.08.14 | ₩23,650 | ₩24,300 | ₩23,200 | ₩23,600 | -0.21% | 6.4만 |
|---|
| 2026.08.13 | ₩24,450 | ₩24,550 | ₩23,500 | ₩23,600 | -3.48% | 10.2만 |
|---|
| 2026.08.12 | ₩25,150 | ₩25,200 | ₩24,400 | ₩24,550 | -2.39% | 4.8만 |
|---|
| 2026.08.11 | ₩24,900 | ₩25,600 | ₩24,650 | ₩25,400 | +2.01% | 7.3만 |
|---|
| 2026.08.10 | ₩25,200 | ₩25,600 | ₩24,350 | ₩25,400 | +0.79% | 6.5만 |
|---|
| 2026.08.07 | ₩24,300 | ₩25,850 | ₩24,300 | ₩25,200 | +3.70% | 11.6만 |
|---|
| 2026.08.06 | ₩22,200 | ₩24,800 | ₩21,950 | ₩24,500 | +10.36% | 15.5만 |
|---|
| 2026.08.05 | ₩22,650 | ₩23,200 | ₩22,000 | ₩22,200 | -1.99% | 7.5만 |
|---|
| 2026.08.04 | ₩21,650 | ₩23,400 | ₩21,650 | ₩22,850 | +5.54% | 8.6만 |
|---|
| 2026.08.03 | ₩21,250 | ₩22,250 | ₩20,650 | ₩21,400 | +0.71% | 5.9만 |
|---|
| 2026.07.31 | ₩21,550 | ₩21,800 | ₩20,550 | ₩21,600 | +0.23% | 4.7만 |
|---|
| 2026.07.30 | ₩20,150 | ₩21,700 | ₩20,150 | ₩21,050 | +4.47% | 8.3만 |
|---|
| 2026.07.29 | ₩21,000 | ₩21,300 | ₩19,000 | ₩20,500 | -2.38% | 11.1만 |
|---|
| 2026.07.28 | ₩21,200 | ₩21,550 | ₩20,400 | ₩20,950 | -1.18% | 4.4만 |
|---|
| 2026.07.27 | ₩21,150 | ₩22,000 | ₩20,700 | ₩21,650 | +2.36% | 6.3만 |
|---|
| 2026.07.24 | ₩20,350 | ₩21,000 | ₩20,300 | ₩20,550 | +0.98% | 3.3만 |
|---|
| 2026.07.23 | ₩20,000 | ₩20,800 | ₩19,840 | ₩20,800 | +4.00% | 5.2만 |
|---|
| 2026.07.22 | ₩19,820 | ₩20,300 | ₩19,690 | ₩19,700 | -0.61% | 5만 |
|---|
| 2026.07.21 | ₩19,710 | ₩19,970 | ₩19,540 | ₩19,710 | 0.00% | 5.1만 |
|---|
| 2026.07.20 | ₩20,200 | ₩20,350 | ₩19,800 | ₩19,900 | -1.49% | 3.7만 |
|---|
| 2026.07.16 | ₩20,200 | ₩20,650 | ₩19,930 | ₩20,400 | +0.99% | 4.1만 |
|---|
| 2026.07.15 | ₩20,300 | ₩20,900 | ₩20,000 | ₩20,200 | -0.49% | 4.8만 |
|---|
| 2026.07.14 | ₩21,300 | ₩21,300 | ₩20,000 | ₩20,250 | -4.93% | 5.3만 |
|---|
| 2026.07.13 | ₩22,350 | ₩22,750 | ₩20,900 | ₩20,900 | -6.49% | 7.4만 |
|---|
| 2026.07.10 | ₩21,900 | ₩22,750 | ₩21,650 | ₩22,400 | +2.28% | 7.1만 |
|---|
| 2026.07.09 | ₩22,000 | ₩23,700 | ₩21,250 | ₩21,850 | -0.68% | 20.9만 |
|---|
| 2026.07.08 | ₩22,650 | ₩23,000 | ₩21,500 | ₩22,250 | -1.77% | 6.2만 |
|---|
| 2026.07.07 | ₩21,900 | ₩23,750 | ₩21,550 | ₩23,100 | +5.48% | 7.6만 |
|---|
| 2026.07.06 | ₩21,900 | ₩22,150 | ₩21,550 | ₩21,850 | -0.23% | 4.5만 |
|---|
| 2026.07.03 | ₩21,700 | ₩22,200 | ₩21,050 | ₩21,800 | +0.46% | 7.2만 |
|---|
| 2026.07.02 | ₩21,450 | ₩22,450 | ₩21,300 | ₩21,550 | +0.47% | 4.8만 |
|---|
| 2026.07.01 | ₩21,100 | ₩22,100 | ₩21,100 | ₩21,350 | +1.18% | 5.4만 |
|---|
| 2026.06.30 | ₩21,750 | ₩22,550 | ₩21,050 | ₩21,300 | -2.07% | 7.4만 |
|---|
| 2026.06.29 | ₩19,610 | ₩22,250 | ₩19,610 | ₩21,950 | +11.93% | 9.9만 |
|---|
| 2026.06.26 | ₩20,200 | ₩20,600 | ₩19,650 | ₩19,760 | -2.18% | 9.1만 |
|---|
| 2026.06.25 | ₩21,000 | ₩21,400 | ₩20,350 | ₩20,400 | -2.86% | 7.1만 |
|---|
| 2026.06.24 | ₩21,000 | ₩21,400 | ₩20,650 | ₩21,150 | +0.71% | 7.5만 |
|---|
| 2026.06.23 | ₩21,900 | ₩22,400 | ₩21,150 | ₩21,200 | -3.20% | 8.4만 |
|---|
| 2026.06.22 | ₩22,900 | ₩23,750 | ₩22,100 | ₩22,300 | -2.62% | 7.7만 |
|---|
| 2026.06.19 | ₩23,950 | ₩24,000 | ₩22,950 | ₩23,400 | -2.30% | 7.8만 |
|---|
| 2026.06.18 | ₩25,100 | ₩25,200 | ₩23,900 | ₩24,050 | -4.18% | 5.1만 |
|---|
| 2026.06.17 | ₩25,150 | ₩25,350 | ₩24,000 | ₩25,050 | -0.40% | 5만 |
|---|
| 2026.06.16 | ₩25,400 | ₩25,550 | ₩24,750 | ₩24,900 | -1.97% | 5.2만 |
|---|
| 2026.06.15 | ₩25,300 | ₩25,800 | ₩25,100 | ₩25,450 | +0.59% | 4.7만 |
|---|
| 2026.06.12 | ₩25,200 | ₩25,750 | ₩24,650 | ₩25,200 | 0.00% | 9.1만 |
|---|
| 2026.06.11 | ₩23,300 | ₩24,800 | ₩22,900 | ₩24,800 | +6.44% | 18.6만 |
|---|
| 2026.06.10 | ₩23,500 | ₩24,650 | ₩23,300 | ₩23,800 | +1.28% | 9.1만 |
|---|
| 2026.06.09 | ₩23,600 | ₩24,950 | ₩23,600 | ₩23,750 | +0.64% | 10.6만 |
|---|
| 2026.06.08 | ₩24,450 | ₩24,850 | ₩23,450 | ₩23,600 | -3.48% | 9.3만 |
|---|
| 2026.06.05 | ₩25,800 | ₩26,050 | ₩25,000 | ₩25,100 | -2.71% | 8.1만 |
|---|
| 2026.06.04 | ₩26,050 | ₩26,300 | ₩24,900 | ₩25,750 | -1.15% | 5.7만 |
|---|
| 2026.06.02 | ₩25,200 | ₩25,950 | ₩24,850 | ₩25,800 | +2.38% | 12.5만 |
|---|
| 2026.06.01 | ₩26,150 | ₩26,550 | ₩25,200 | ₩25,850 | -1.15% | 12.6만 |
|---|
| 2026.05.29 | ₩26,350 | ₩27,150 | ₩24,600 | ₩26,450 | +0.38% | 12.9만 |
|---|
| 2026.05.28 | ₩27,050 | ₩27,200 | ₩25,700 | ₩26,350 | -2.59% | 8만 |
|---|
| 2026.05.27 | ₩27,550 | ₩27,700 | ₩26,700 | ₩26,950 | -2.18% | 9.9만 |
|---|
| 2026.05.26 | ₩28,500 | ₩28,700 | ₩27,200 | ₩27,550 | -3.33% | 8.6만 |
|---|
| 2026.05.22 | ₩27,400 | ₩28,900 | ₩27,400 | ₩27,950 | +2.01% | 12.4만 |
|---|
| 2026.05.21 | ₩28,200 | ₩28,500 | ₩27,050 | ₩27,050 | -4.08% | 11.9만 |
|---|
| 2026.05.20 | ₩29,150 | ₩29,200 | ₩27,500 | ₩27,800 | -4.63% | 11.7만 |
|---|
| 2026.05.19 | ₩29,200 | ₩30,250 | ₩28,650 | ₩29,150 | -0.17% | 8.1만 |
|---|
| 2026.05.18 | ₩30,250 | ₩30,350 | ₩28,900 | ₩29,500 | -2.48% | 7.2만 |
|---|
| 2026.05.15 | ₩31,400 | ₩32,000 | ₩29,550 | ₩30,550 | -2.71% | 8.6만 |
|---|
| 2026.05.14 | ₩29,850 | ₩31,650 | ₩29,450 | ₩31,650 | +6.03% | 12.8만 |
|---|
| 2026.05.13 | ₩30,150 | ₩30,300 | ₩29,400 | ₩29,500 | -2.16% | 8만 |
|---|
| 2026.05.12 | ₩31,000 | ₩31,300 | ₩29,350 | ₩29,850 | -3.71% | 16.3만 |
|---|
| 2026.05.11 | ₩32,300 | ₩32,300 | ₩30,600 | ₩30,650 | -5.11% | 10.9만 |
|---|
| 2026.05.08 | ₩33,800 | ₩34,200 | ₩31,500 | ₩31,700 | -6.21% | 27만 |
|---|
| 2026.05.07 | ₩34,000 | ₩34,400 | ₩33,800 | ₩33,800 | -0.59% | 5.4만 |
|---|
| 2026.05.06 | ₩35,100 | ₩35,150 | ₩33,800 | ₩33,950 | -3.28% | 6.8만 |
|---|
| 2026.05.04 | ₩35,300 | ₩35,600 | ₩34,650 | ₩34,800 | -1.42% | 6만 |
|---|
| 2026.04.30 | ₩36,000 | ₩36,200 | ₩34,850 | ₩34,850 | -3.19% | 6.3만 |
|---|
| 2026.04.29 | ₩35,800 | ₩36,000 | ₩35,450 | ₩35,550 | -0.70% | 4.4만 |
|---|
| 2026.04.28 | ₩35,450 | ₩36,150 | ₩35,200 | ₩35,250 | -0.56% | 5.9만 |
|---|
| 2026.04.27 | ₩36,000 | ₩36,350 | ₩35,350 | ₩35,400 | -1.67% | 5.3만 |
|---|
| 2026.04.24 | ₩35,100 | ₩35,850 | ₩35,050 | ₩35,700 | +1.71% | 3.4만 |
|---|
| 2026.04.23 | ₩35,550 | ₩35,900 | ₩34,950 | ₩35,150 | -1.13% | 5.2만 |
|---|
| 2026.04.22 | ₩35,400 | ₩35,550 | ₩35,100 | ₩35,350 | -0.14% | 5.1만 |
|---|
| 2026.04.21 | ₩35,800 | ₩35,950 | ₩35,400 | ₩35,400 | -1.12% | 4.2만 |
|---|
| 2026.04.20 | ₩36,550 | ₩36,600 | ₩35,550 | ₩35,550 | -2.74% | 4.8만 |
|---|
| 2026.04.17 | ₩36,550 | ₩36,550 | ₩36,200 | ₩36,300 | -0.68% | 3.2만 |
|---|
| 2026.04.16 | ₩35,650 | ₩36,550 | ₩35,650 | ₩36,400 | +2.10% | 4.6만 |
|---|
| 2026.04.15 | ₩35,250 | ₩35,850 | ₩35,100 | ₩35,450 | +0.57% | 7.3만 |
|---|
| 2026.04.14 | ₩34,800 | ₩35,400 | ₩34,500 | ₩34,750 | -0.14% | 5.1만 |
|---|
| 2026.04.13 | ₩33,800 | ₩34,650 | ₩33,200 | ₩34,350 | +1.63% | 5.9만 |
|---|
| 2026.04.10 | ₩33,750 | ₩34,300 | ₩33,600 | ₩33,950 | +0.59% | 6.6만 |
|---|
| 2026.04.09 | ₩34,100 | ₩34,650 | ₩33,100 | ₩33,750 | -1.03% | 11.1만 |
|---|
| 2026.04.08 | ₩34,600 | ₩35,150 | ₩33,950 | ₩34,200 | -1.16% | 8.9만 |
|---|
| 2026.04.07 | ₩33,800 | ₩34,150 | ₩33,000 | ₩33,400 | -1.18% | 8.7만 |
|---|
| 2026.04.06 | ₩34,400 | ₩34,650 | ₩33,400 | ₩33,600 | -2.33% | 11.3만 |
|---|
| 2026.04.03 | ₩35,400 | ₩35,900 | ₩34,150 | ₩34,200 | -3.39% | 10.5만 |
|---|
| 2026.04.02 | ₩36,600 | ₩37,200 | ₩34,750 | ₩35,350 | -3.42% | 10.7만 |
|---|
| 2026.04.01 | ₩36,500 | ₩37,200 | ₩36,250 | ₩36,700 | +0.55% | 5만 |
|---|
| 2026.03.31 | ₩36,700 | ₩37,250 | ₩35,600 | ₩36,000 | -1.91% | 7만 |
|---|
| 2026.03.30 | ₩37,300 | ₩37,350 | ₩36,500 | ₩36,700 | -1.61% | 4.1만 |
|---|
| 2026.03.27 | ₩36,950 | ₩38,050 | ₩36,950 | ₩37,700 | +2.03% | 3.3만 |
|---|
| 2026.03.26 | ₩38,050 | ₩38,650 | ₩37,600 | ₩37,700 | -0.92% | 3.8만 |
|---|
| 2026.03.25 | ₩37,900 | ₩38,550 | ₩37,800 | ₩38,550 | +1.72% | 3.7만 |
|---|
| 2026.03.24 | ₩37,350 | ₩38,200 | ₩37,150 | ₩37,700 | +0.94% | 3.9만 |
|---|
| 2026.03.23 | ₩39,050 | ₩39,050 | ₩37,000 | ₩37,000 | -5.25% | 12.1만 |
|---|
| 2026.03.20 | ₩39,500 | ₩40,150 | ₩39,300 | ₩39,950 | +1.14% | 5.3만 |
|---|
| 2026.03.19 | ₩39,450 | ₩39,700 | ₩39,050 | ₩39,050 | -1.01% | 4.1만 |
|---|
| 2026.03.18 | ₩40,700 | ₩40,700 | ₩39,850 | ₩40,100 | -1.47% | 4.6만 |
|---|
| 2026.03.17 | ₩40,300 | ₩40,500 | ₩39,850 | ₩39,850 | -1.12% | 3.8만 |
|---|
| 2026.03.16 | ₩39,950 | ₩40,800 | ₩39,500 | ₩40,050 | +0.25% | 5.6만 |
|---|
| 2026.03.13 | ₩39,050 | ₩40,200 | ₩38,950 | ₩39,950 | +2.30% | 3.8만 |
|---|
| 2026.03.12 | ₩39,050 | ₩39,600 | ₩38,900 | ₩39,400 | +0.90% | 9.2만 |
|---|
| 2026.03.11 | ₩40,050 | ₩40,750 | ₩39,300 | ₩39,300 | -1.87% | 9만 |
|---|
| 2026.03.10 | ₩41,800 | ₩41,800 | ₩39,750 | ₩40,000 | -4.31% | 8.2만 |
|---|
| 2026.03.09 | ₩39,000 | ₩40,800 | ₩38,550 | ₩40,800 | +4.62% | 9만 |
|---|
| 2026.03.06 | ₩38,550 | ₩41,300 | ₩38,550 | ₩40,950 | +6.23% | 8.6만 |
|---|
| 2026.03.05 | ₩39,000 | ₩40,450 | ₩38,250 | ₩38,900 | -0.26% | 19.1만 |
|---|
| 2026.03.04 | ₩40,750 | ₩41,200 | ₩37,500 | ₩37,500 | -7.98% | 18.4만 |
|---|
| 2026.03.03 | ₩44,150 | ₩44,200 | ₩41,500 | ₩41,500 | -6.00% | 14.6만 |
|---|
| 2026.02.27 | ₩44,700 | ₩45,300 | ₩44,350 | ₩44,650 | -0.11% | 10.6만 |
|---|
| 2026.02.26 | ₩46,450 | ₩46,450 | ₩44,900 | ₩44,950 | -3.23% | 11.2만 |
|---|
| 2026.02.25 | ₩46,350 | ₩46,700 | ₩45,800 | ₩46,000 | -0.76% | 7.7만 |
|---|
| 2026.02.24 | ₩46,650 | ₩47,100 | ₩46,300 | ₩46,350 | -0.64% | 7.7만 |
|---|
| 2026.02.23 | ₩47,450 | ₩47,650 | ₩46,800 | ₩47,100 | -0.74% | 6.3만 |
|---|
| 2026.02.20 | ₩47,350 | ₩47,900 | ₩47,050 | ₩47,100 | -0.53% | 5.7만 |
|---|
| 2026.02.19 | ₩48,650 | ₩48,650 | ₩46,850 | ₩47,550 | -2.26% | 12.1만 |
|---|
| 2026.02.13 | ₩49,150 | ₩49,450 | ₩47,550 | ₩47,550 | -3.26% | 8만 |
|---|
| 2026.02.12 | ₩48,300 | ₩50,000 | ₩48,050 | ₩50,000 | +3.52% | 8.3만 |
|---|
| 2026.02.11 | ₩48,750 | ₩48,850 | ₩47,700 | ₩48,450 | -0.62% | 7.6만 |
|---|
| 2026.02.10 | ₩47,600 | ₩48,900 | ₩47,050 | ₩48,150 | +1.16% | 10.8만 |
|---|
| 2026.02.09 | ₩45,450 | ₩47,200 | ₩45,450 | ₩47,100 | +3.63% | 10.9만 |
|---|
| 2026.02.06 | ₩45,500 | ₩45,900 | ₩44,150 | ₩45,250 | -0.55% | 10.5만 |
|---|
| 2026.02.05 | ₩44,950 | ₩48,300 | ₩44,900 | ₩45,400 | +1.00% | 21.4만 |
|---|
| 2026.02.04 | ₩45,950 | ₩46,000 | ₩44,900 | ₩45,500 | -0.98% | 7.1만 |
|---|
| 2026.02.03 | ₩46,500 | ₩46,550 | ₩44,850 | ₩45,950 | -1.18% | 10.9만 |
|---|
| 2026.02.02 | ₩47,550 | ₩47,900 | ₩45,150 | ₩45,200 | -4.94% | 15.5만 |
|---|
| 2026.01.30 | ₩50,000 | ₩50,500 | ₩49,150 | ₩49,300 | -1.40% | 19.6만 |
|---|
| 2026.01.29 | ₩49,350 | ₩50,000 | ₩47,650 | ₩49,500 | +0.30% | 23.5만 |
|---|
| 2026.01.28 | ₩48,150 | ₩48,750 | ₩47,550 | ₩48,600 | +0.93% | 23.2만 |
|---|
| 2026.01.27 | ₩47,250 | ₩48,800 | ₩46,800 | ₩47,250 | 0.00% | 20.8만 |
|---|
| 2026.01.26 | ₩46,150 | ₩47,350 | ₩46,100 | ₩47,100 | +2.06% | 27.9만 |
|---|
| 2026.01.23 | ₩45,350 | ₩46,050 | ₩45,000 | ₩46,000 | +1.43% | 13.5만 |
|---|
| 2026.01.22 | ₩45,050 | ₩45,700 | ₩44,750 | ₩45,350 | +0.67% | 9.3만 |
|---|
| 2026.01.21 | ₩45,400 | ₩45,400 | ₩43,950 | ₩45,100 | -0.66% | 14.4만 |
|---|
| 2026.01.20 | ₩45,750 | ₩46,500 | ₩45,000 | ₩45,850 | +0.22% | 12.8만 |
|---|
| 2026.01.19 | ₩45,300 | ₩46,000 | ₩44,750 | ₩45,950 | +1.43% | 8.2만 |
|---|
| 2026.01.16 | ₩46,700 | ₩46,900 | ₩45,300 | ₩45,550 | -2.46% | 10.3만 |
|---|
| 2026.01.15 | ₩47,000 | ₩47,300 | ₩46,350 | ₩46,700 | -0.64% | 10.8만 |
|---|
| 2026.01.14 | ₩45,500 | ₩47,550 | ₩44,600 | ₩47,100 | +3.52% | 28.1만 |
|---|
| 2026.01.13 | ₩45,050 | ₩46,250 | ₩45,000 | ₩45,600 | +1.22% | 9.1만 |
|---|
| 2026.01.12 | ₩43,400 | ₩46,750 | ₩43,000 | ₩45,400 | +4.61% | 24.8만 |
|---|
| 2026.01.09 | ₩43,450 | ₩43,700 | ₩43,150 | ₩43,400 | -0.12% | 5.7만 |
|---|
| 2026.01.08 | ₩43,800 | ₩43,900 | ₩42,850 | ₩43,500 | -0.68% | 11.9만 |
|---|
| 2026.01.07 | ₩43,400 | ₩44,100 | ₩41,800 | ₩43,950 | +1.27% | 22.3만 |
|---|
| 2026.01.06 | ₩43,200 | ₩44,500 | ₩42,750 | ₩43,400 | +0.46% | 21.5만 |
|---|
| 2026.01.05 | ₩46,550 | ₩46,600 | ₩42,350 | ₩42,600 | -8.49% | 35.7만 |
|---|
| 2026.01.02 | ₩44,000 | ₩46,700 | ₩43,500 | ₩46,550 | +5.80% | 34.5만 |
|---|
| 2025.12.30 | ₩41,300 | ₩43,150 | ₩41,300 | ₩42,750 | +3.51% | 9.2만 |
|---|
| 2025.12.29 | ₩41,800 | ₩42,000 | ₩41,200 | ₩41,800 | 0.00% | 4.4만 |
|---|
| 2025.12.26 | ₩42,750 | ₩42,800 | ₩41,650 | ₩41,800 | -2.22% | 7만 |
|---|
| 2025.12.24 | ₩43,000 | ₩43,350 | ₩42,100 | ₩42,500 | -1.16% | 8.8만 |
|---|
| 2025.12.23 | ₩42,350 | ₩43,700 | ₩42,350 | ₩43,300 | +2.24% | 14.5만 |
|---|
| 2025.12.22 | ₩42,000 | ₩42,750 | ₩41,550 | ₩42,600 | +1.43% | 9만 |
|---|
| 2025.12.19 | ₩40,750 | ₩42,600 | ₩40,600 | ₩41,900 | +2.82% | 15.6만 |
|---|
| 2025.12.18 | ₩40,600 | ₩41,750 | ₩39,950 | ₩40,800 | +0.49% | 11.8만 |
|---|
| 2025.12.17 | ₩39,300 | ₩40,600 | ₩39,200 | ₩40,500 | +3.05% | 10.1만 |
|---|
| 2025.12.16 | ₩38,900 | ₩39,900 | ₩38,850 | ₩39,300 | +1.03% | 7.2만 |
|---|
| 2025.12.15 | ₩38,950 | ₩39,450 | ₩38,200 | ₩39,250 | +0.77% | 7.7만 |
|---|
| 2025.12.12 | ₩39,050 | ₩39,150 | ₩38,500 | ₩38,950 | -0.26% | 4.1만 |
|---|
| 2025.12.11 | ₩38,600 | ₩39,100 | ₩38,050 | ₩39,000 | +1.04% | 9.2만 |
|---|
| 2025.12.10 | ₩38,600 | ₩38,850 | ₩38,250 | ₩38,550 | -0.13% | 7.1만 |
|---|
| 2025.12.09 | ₩38,650 | ₩39,100 | ₩38,300 | ₩38,950 | +0.78% | 5.8만 |
|---|
| 2025.12.08 | ₩38,600 | ₩38,650 | ₩38,300 | ₩38,550 | -0.13% | 3.5만 |
|---|
| 2025.12.05 | ₩38,800 | ₩39,100 | ₩38,600 | ₩38,850 | +0.13% | 5.1만 |
|---|
| 2025.12.04 | ₩39,400 | ₩39,700 | ₩38,800 | ₩39,100 | -0.76% | 3.6만 |
|---|
| 2025.12.03 | ₩40,000 | ₩40,050 | ₩39,300 | ₩39,350 | -1.63% | 5.8만 |
|---|
| 2025.12.02 | ₩40,200 | ₩40,450 | ₩39,650 | ₩39,900 | -0.75% | 5.6만 |
|---|
| 2025.12.01 | ₩39,900 | ₩40,600 | ₩39,750 | ₩40,150 | +0.63% | 6.1만 |
|---|
| 2025.11.28 | ₩39,150 | ₩39,800 | ₩39,000 | ₩39,700 | +1.40% | 4.5만 |
|---|
| 2025.11.27 | ₩38,900 | ₩38,950 | ₩38,500 | ₩38,650 | -0.64% | 3만 |
|---|
| 2025.11.26 | ₩38,000 | ₩38,950 | ₩37,850 | ₩38,850 | +2.24% | 5.5만 |
|---|
| 2025.11.25 | ₩38,200 | ₩38,500 | ₩37,750 | ₩37,950 | -0.65% | 3.8만 |
|---|
| 2025.11.24 | ₩38,800 | ₩38,900 | ₩38,150 | ₩38,250 | -1.42% | 2.9만 |
|---|
| 2025.11.21 | ₩38,000 | ₩38,900 | ₩37,750 | ₩38,550 | +1.45% | 6.2만 |
|---|
| 2025.11.20 | ₩38,700 | ₩39,000 | ₩38,400 | ₩38,650 | -0.13% | 6.1만 |
|---|
| 2025.11.19 | ₩38,750 | ₩38,900 | ₩38,100 | ₩38,600 | -0.39% | 5.6만 |
|---|
| 2025.11.18 | ₩39,050 | ₩39,600 | ₩38,400 | ₩38,800 | -0.64% | 5.8만 |
|---|
| 2025.11.17 | ₩39,850 | ₩39,950 | ₩39,150 | ₩39,300 | -1.38% | 5.7만 |
|---|
| 2025.11.14 | ₩40,250 | ₩40,300 | ₩39,600 | ₩39,650 | -1.49% | 5.4만 |
|---|
| 2025.11.13 | ₩39,850 | ₩40,650 | ₩39,600 | ₩40,650 | +2.01% | 4.6만 |
|---|
| 2025.11.12 | ₩39,800 | ₩40,300 | ₩39,700 | ₩40,100 | +0.75% | 4.9만 |
|---|
| 2025.11.11 | ₩40,350 | ₩40,750 | ₩39,450 | ₩39,800 | -1.36% | 8.1만 |
|---|
| 2025.11.10 | ₩39,650 | ₩40,400 | ₩39,450 | ₩40,350 | +1.77% | 4.1만 |
|---|
| 2025.11.07 | ₩40,650 | ₩40,750 | ₩39,100 | ₩39,550 | -2.71% | 12.9만 |
|---|
| 2025.11.06 | ₩42,450 | ₩42,850 | ₩40,150 | ₩40,750 | -4.00% | 22.8만 |
|---|
| 2025.11.05 | ₩43,200 | ₩43,200 | ₩41,500 | ₩42,250 | -2.20% | 9.4만 |
|---|
| 2025.11.04 | ₩43,750 | ₩44,050 | ₩43,100 | ₩43,350 | -0.91% | 11.6만 |
|---|
| 2025.11.03 | ₩47,300 | ₩47,700 | ₩43,750 | ₩43,800 | -7.40% | 23.2만 |
|---|
| 2025.10.31 | ₩45,450 | ₩45,850 | ₩44,900 | ₩45,550 | +0.22% | 12.8만 |
|---|
| 2025.10.30 | ₩44,900 | ₩46,350 | ₩44,700 | ₩45,050 | +0.33% | 22.5만 |
|---|
| 2025.10.29 | ₩44,550 | ₩44,700 | ₩43,400 | ₩44,500 | -0.11% | 17.9만 |
|---|
| 2025.10.28 | ₩44,450 | ₩44,700 | ₩43,700 | ₩44,150 | -0.67% | 8.8만 |
|---|
| 2025.10.27 | ₩42,850 | ₩44,550 | ₩42,850 | ₩43,900 | +2.45% | 13.1만 |
|---|
| 2025.10.24 | ₩42,800 | ₩42,900 | ₩42,400 | ₩42,600 | -0.47% | 6.8만 |
|---|
| 2025.10.23 | ₩42,700 | ₩43,250 | ₩42,400 | ₩42,450 | -0.59% | 7.1만 |
|---|
| 2025.10.22 | ₩42,800 | ₩42,800 | ₩42,000 | ₩42,650 | -0.35% | 8.2만 |
|---|
| 2025.10.21 | ₩42,400 | ₩42,950 | ₩42,250 | ₩42,750 | +0.83% | 7.8만 |
|---|
| 2025.10.20 | ₩42,500 | ₩42,850 | ₩41,950 | ₩42,300 | -0.47% | 7.7만 |
|---|
| 2025.10.17 | ₩42,850 | ₩43,000 | ₩42,200 | ₩42,300 | -1.28% | 9.5만 |
|---|
| 2025.10.16 | ₩43,200 | ₩43,300 | ₩42,900 | ₩43,100 | -0.23% | 7.8만 |
|---|
| 2025.10.15 | ₩43,100 | ₩43,550 | ₩42,800 | ₩43,100 | 0.00% | 5.4만 |
|---|
| 2025.10.14 | ₩43,550 | ₩43,850 | ₩42,900 | ₩43,050 | -1.15% | 8.5만 |
|---|
| 2025.10.13 | ₩43,600 | ₩43,800 | ₩42,900 | ₩43,550 | -0.11% | 6.8만 |
|---|
| 2025.10.10 | ₩44,300 | ₩44,550 | ₩43,800 | ₩43,850 | -1.02% | 6.2만 |
|---|