시장 데이터를 불러오는 중
전체 종목
크래프톤 과거 주가
Krafton · 259960.KS · KOSPI
주요 제품·사업: 등 게임 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Krafton · 259960.KS · KOSPI
주요 제품·사업: 등 게임 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩200,500 | ₩200,500 | ₩185,250 | ₩186,900 | -6.78% | 17.6만 |
| 2026.10.07 | ₩199,800 | ₩203,500 | ₩198,500 | ₩200,500 | +0.35% | 7.7만 |
| 2026.10.06 | ₩200,000 | ₩200,500 | ₩195,600 | ₩200,500 | +0.25% | 7.4만 |
| 2026.10.02 | ₩200,000 | ₩200,000 | ₩195,800 | ₩199,100 | -0.45% | 6.8만 |
| 2026.10.01 | ₩196,000 | ₩203,000 | ₩195,500 | ₩199,700 | +1.89% | 7.4만 |
| 2026.09.30 | ₩199,900 | ₩200,500 | ₩194,300 | ₩194,900 | -2.50% | 11.6만 |
| 2026.09.29 | ₩203,000 | ₩203,500 | ₩196,000 | ₩198,700 | -2.12% | 7.4만 |
| 2026.09.28 | ₩198,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩197,100 |
| ₩202,000 |
| +1.92% |
| 7.3만 |
| 2026.09.23 | ₩204,000 | ₩204,000 | ₩197,000 | ₩198,000 | -2.94% | 6.2만 |
|---|
| 2026.09.22 | ₩202,000 | ₩204,000 | ₩200,000 | ₩202,000 | 0.00% | 5.4만 |
|---|
| 2026.09.21 | ₩202,500 | ₩203,000 | ₩198,400 | ₩200,000 | -1.23% | 7.2만 |
|---|
| 2026.09.18 | ₩205,500 | ₩206,500 | ₩203,000 | ₩205,000 | -0.24% | 12만 |
|---|
| 2026.09.17 | ₩203,500 | ₩205,500 | ₩202,500 | ₩203,000 | -0.25% | 5만 |
|---|
| 2026.09.16 | ₩212,000 | ₩212,000 | ₩202,500 | ₩203,000 | -4.25% | 4.9만 |
|---|
| 2026.09.15 | ₩209,500 | ₩213,000 | ₩208,250 | ₩210,500 | +0.48% | 4.7만 |
|---|
| 2026.09.14 | ₩210,000 | ₩214,500 | ₩208,500 | ₩212,000 | +0.95% | 6.5만 |
|---|
| 2026.09.11 | ₩204,500 | ₩213,000 | ₩204,500 | ₩212,500 | +3.91% | 6.1만 |
|---|
| 2026.09.10 | ₩207,500 | ₩210,500 | ₩205,000 | ₩208,500 | +0.48% | 11.4만 |
|---|
| 2026.09.09 | ₩213,000 | ₩213,500 | ₩208,500 | ₩209,000 | -1.88% | 7만 |
|---|
| 2026.09.08 | ₩219,500 | ₩220,000 | ₩213,000 | ₩213,500 | -2.73% | 6.2만 |
|---|
| 2026.09.07 | ₩216,500 | ₩219,000 | ₩213,000 | ₩218,000 | +0.69% | 8.8만 |
|---|
| 2026.09.04 | ₩218,000 | ₩220,500 | ₩214,000 | ₩216,500 | -0.69% | 7.3만 |
|---|
| 2026.09.03 | ₩222,500 | ₩226,000 | ₩215,500 | ₩218,000 | -2.02% | 6.9만 |
|---|
| 2026.09.02 | ₩225,000 | ₩227,500 | ₩221,000 | ₩221,000 | -1.78% | 6.8만 |
|---|
| 2026.09.01 | ₩223,000 | ₩232,500 | ₩222,500 | ₩231,000 | +3.59% | 6.7만 |
|---|
| 2026.08.31 | ₩221,000 | ₩227,000 | ₩218,000 | ₩227,000 | +2.71% | 22.3만 |
|---|
| 2026.08.28 | ₩218,500 | ₩223,000 | ₩217,000 | ₩222,500 | +1.83% | 7.2만 |
|---|
| 2026.08.27 | ₩228,500 | ₩230,000 | ₩218,500 | ₩219,500 | -3.94% | 9.8만 |
|---|
| 2026.08.26 | ₩224,000 | ₩230,000 | ₩223,000 | ₩228,000 | +1.79% | 7.5만 |
|---|
| 2026.08.25 | ₩222,500 | ₩224,000 | ₩218,000 | ₩223,000 | +0.22% | 6.4만 |
|---|
| 2026.08.24 | ₩221,000 | ₩226,500 | ₩219,500 | ₩224,000 | +1.36% | 6.2만 |
|---|
| 2026.08.21 | ₩220,500 | ₩223,000 | ₩217,000 | ₩222,000 | +0.68% | 8.8만 |
|---|
| 2026.08.20 | ₩221,500 | ₩228,000 | ₩220,500 | ₩222,500 | +0.45% | 10.8만 |
|---|
| 2026.08.19 | ₩223,500 | ₩224,000 | ₩217,500 | ₩221,500 | -0.89% | 8.9만 |
|---|
| 2026.08.18 | ₩237,000 | ₩237,500 | ₩225,500 | ₩226,500 | -4.43% | 11.4만 |
|---|
| 2026.08.14 | ₩234,500 | ₩239,000 | ₩234,000 | ₩238,000 | +1.49% | 9.5만 |
|---|
| 2026.08.13 | ₩235,000 | ₩239,000 | ₩231,500 | ₩234,500 | -0.21% | 16.5만 |
|---|
| 2026.08.12 | ₩243,500 | ₩247,000 | ₩234,000 | ₩235,000 | -3.49% | 9.5만 |
|---|
| 2026.08.11 | ₩242,000 | ₩247,000 | ₩239,500 | ₩244,000 | +0.83% | 6.7만 |
|---|
| 2026.08.10 | ₩240,000 | ₩244,000 | ₩235,000 | ₩242,000 | +0.83% | 7.5만 |
|---|
| 2026.08.07 | ₩230,000 | ₩242,000 | ₩228,500 | ₩241,500 | +5.00% | 10.8만 |
|---|
| 2026.08.06 | ₩229,000 | ₩230,500 | ₩224,000 | ₩230,000 | +0.44% | 13.1만 |
|---|
| 2026.08.05 | ₩242,000 | ₩245,500 | ₩227,500 | ₩229,000 | -5.37% | 15.1만 |
|---|
| 2026.08.04 | ₩233,000 | ₩240,000 | ₩231,500 | ₩238,000 | +2.15% | 11.6만 |
|---|
| 2026.08.03 | ₩240,000 | ₩242,000 | ₩233,500 | ₩235,000 | -2.08% | 12.8만 |
|---|
| 2026.07.31 | ₩256,500 | ₩257,000 | ₩238,000 | ₩243,000 | -5.26% | 18.6만 |
|---|
| 2026.07.30 | ₩246,000 | ₩265,000 | ₩242,000 | ₩259,000 | +5.28% | 25.2만 |
|---|
| 2026.07.29 | ₩249,000 | ₩255,000 | ₩238,000 | ₩244,000 | -2.01% | 14.2만 |
|---|
| 2026.07.28 | ₩243,500 | ₩249,500 | ₩239,500 | ₩244,000 | +0.21% | 10.1만 |
|---|
| 2026.07.27 | ₩245,000 | ₩251,500 | ₩244,000 | ₩248,000 | +1.22% | 6.8만 |
|---|
| 2026.07.24 | ₩233,500 | ₩245,000 | ₩232,000 | ₩242,500 | +3.85% | 7.9만 |
|---|
| 2026.07.23 | ₩230,500 | ₩240,500 | ₩230,000 | ₩237,500 | +3.04% | 6.8만 |
|---|
| 2026.07.22 | ₩239,000 | ₩245,000 | ₩230,500 | ₩231,000 | -3.35% | 7.2만 |
|---|
| 2026.07.21 | ₩221,500 | ₩240,500 | ₩221,500 | ₩234,500 | +5.87% | 11만 |
|---|
| 2026.07.20 | ₩241,000 | ₩242,000 | ₩222,000 | ₩222,500 | -7.68% | 7.7만 |
|---|
| 2026.07.16 | ₩230,000 | ₩240,500 | ₩226,000 | ₩240,500 | +4.57% | 9.1만 |
|---|
| 2026.07.15 | ₩233,000 | ₩238,000 | ₩229,000 | ₩230,000 | -1.29% | 10.4만 |
|---|
| 2026.07.14 | ₩240,000 | ₩242,000 | ₩229,000 | ₩230,000 | -4.17% | 11.6만 |
|---|
| 2026.07.13 | ₩240,000 | ₩241,000 | ₩232,500 | ₩238,000 | -0.83% | 9.9만 |
|---|
| 2026.07.10 | ₩246,000 | ₩250,000 | ₩238,000 | ₩238,000 | -3.25% | 10만 |
|---|
| 2026.07.09 | ₩249,500 | ₩249,500 | ₩232,500 | ₩238,500 | -4.41% | 12.3만 |
|---|
| 2026.07.08 | ₩245,000 | ₩251,500 | ₩237,000 | ₩245,000 | 0.00% | 13.2만 |
|---|
| 2026.07.07 | ₩237,000 | ₩245,500 | ₩233,500 | ₩245,000 | +3.38% | 13.2만 |
|---|
| 2026.07.06 | ₩237,500 | ₩239,000 | ₩230,000 | ₩234,500 | -1.26% | 6.6만 |
|---|
| 2026.07.03 | ₩247,000 | ₩247,000 | ₩231,500 | ₩235,500 | -4.66% | 8.1만 |
|---|
| 2026.07.02 | ₩246,500 | ₩249,500 | ₩236,000 | ₩244,500 | -0.81% | 10.1만 |
|---|
| 2026.07.01 | ₩242,500 | ₩250,000 | ₩238,500 | ₩245,000 | +1.03% | 15만 |
|---|
| 2026.06.30 | ₩223,500 | ₩243,000 | ₩220,500 | ₩236,000 | +5.59% | 24.8만 |
|---|
| 2026.06.29 | ₩204,000 | ₩224,000 | ₩204,000 | ₩223,500 | +9.56% | 11.9만 |
|---|
| 2026.06.26 | ₩208,000 | ₩208,500 | ₩199,300 | ₩204,000 | -1.92% | 15.7만 |
|---|
| 2026.06.25 | ₩222,500 | ₩223,000 | ₩208,000 | ₩208,000 | -6.52% | 9.5만 |
|---|
| 2026.06.24 | ₩223,500 | ₩226,500 | ₩215,000 | ₩220,000 | -1.57% | 8.4만 |
|---|
| 2026.06.23 | ₩227,000 | ₩235,000 | ₩221,000 | ₩221,500 | -2.42% | 15.8만 |
|---|
| 2026.06.22 | ₩244,500 | ₩245,500 | ₩222,000 | ₩225,000 | -7.98% | 11.9만 |
|---|
| 2026.06.19 | ₩237,500 | ₩248,000 | ₩230,500 | ₩241,500 | +1.68% | 24.3만 |
|---|
| 2026.06.18 | ₩244,500 | ₩247,500 | ₩235,000 | ₩238,000 | -2.66% | 11만 |
|---|
| 2026.06.17 | ₩237,000 | ₩249,500 | ₩234,000 | ₩247,000 | +4.22% | 12.9만 |
|---|
| 2026.06.16 | ₩237,000 | ₩243,000 | ₩236,500 | ₩237,000 | 0.00% | 11.4만 |
|---|
| 2026.06.15 | ₩241,500 | ₩244,000 | ₩235,000 | ₩236,500 | -2.07% | 10만 |
|---|
| 2026.06.12 | ₩238,000 | ₩241,500 | ₩233,500 | ₩237,000 | -0.42% | 13.7만 |
|---|
| 2026.06.11 | ₩226,000 | ₩233,000 | ₩221,500 | ₩233,000 | +3.10% | 17.8만 |
|---|
| 2026.06.10 | ₩240,000 | ₩242,000 | ₩225,500 | ₩232,000 | -3.33% | 2 |
|---|
| 2026.06.09 | ₩245,000 | ₩263,000 | ₩241,500 | ₩244,500 | -0.20% | 15.7만 |
|---|
| 2026.06.08 | ₩249,000 | ₩256,500 | ₩242,000 | ₩244,500 | -1.81% | 13.8만 |
|---|
| 2026.06.05 | ₩260,500 | ₩262,500 | ₩247,500 | ₩257,500 | -1.15% | 13.8만 |
|---|
| 2026.06.04 | ₩265,000 | ₩268,000 | ₩244,500 | ₩254,500 | -3.96% | 22.2만 |
|---|
| 2026.06.02 | ₩250,000 | ₩254,500 | ₩238,000 | ₩252,000 | +0.80% | 18.7만 |
|---|
| 2026.06.01 | ₩257,500 | ₩262,500 | ₩248,000 | ₩249,500 | -3.11% | 15.7만 |
|---|
| 2026.05.29 | ₩257,500 | ₩261,000 | ₩249,500 | ₩257,500 | 0.00% | 39.4만 |
|---|
| 2026.05.28 | ₩255,000 | ₩261,250 | ₩246,000 | ₩255,500 | +0.20% | 15.5만 |
|---|
| 2026.05.27 | ₩259,000 | ₩261,500 | ₩251,500 | ₩255,000 | -1.54% | 14만 |
|---|
| 2026.05.26 | ₩271,500 | ₩275,000 | ₩258,000 | ₩260,500 | -4.05% | 15.8만 |
|---|
| 2026.05.22 | ₩259,500 | ₩272,000 | ₩259,500 | ₩271,000 | +4.43% | 14.3만 |
|---|
| 2026.05.21 | ₩268,500 | ₩274,000 | ₩255,500 | ₩258,000 | -3.91% | 19.4만 |
|---|
| 2026.05.20 | ₩277,500 | ₩277,500 | ₩262,000 | ₩265,500 | -4.32% | 11.4만 |
|---|
| 2026.05.19 | ₩277,000 | ₩287,000 | ₩271,500 | ₩276,000 | -0.36% | 12.9만 |
|---|
| 2026.05.18 | ₩284,000 | ₩285,000 | ₩270,000 | ₩282,000 | -0.70% | 11.7만 |
|---|
| 2026.05.15 | ₩296,500 | ₩296,500 | ₩277,500 | ₩279,000 | -5.90% | 17만 |
|---|
| 2026.05.14 | ₩280,500 | ₩293,500 | ₩274,000 | ₩293,500 | +4.63% | 26.9만 |
|---|
| 2026.05.13 | ₩285,500 | ₩290,500 | ₩268,500 | ₩281,000 | -1.58% | 22.6만 |
|---|
| 2026.05.12 | ₩285,500 | ₩287,000 | ₩271,500 | ₩277,500 | -2.80% | 22.2만 |
|---|
| 2026.05.11 | ₩271,500 | ₩288,000 | ₩270,500 | ₩284,500 | +4.79% | 21.8만 |
|---|
| 2026.05.08 | ₩274,500 | ₩276,500 | ₩266,000 | ₩273,000 | -0.55% | 14만 |
|---|
| 2026.05.07 | ₩284,000 | ₩287,000 | ₩267,000 | ₩270,000 | -4.93% | 27.5만 |
|---|
| 2026.05.06 | ₩290,000 | ₩291,000 | ₩283,000 | ₩284,000 | -2.07% | 20.7만 |
|---|
| 2026.05.04 | ₩277,000 | ₩303,500 | ₩277,000 | ₩288,500 | +4.15% | 41.3만 |
|---|
| 2026.04.30 | ₩278,000 | ₩290,000 | ₩259,000 | ₩265,000 | -4.68% | 36.5만 |
|---|
| 2026.04.29 | ₩280,500 | ₩295,000 | ₩276,000 | ₩277,500 | -1.07% | 13.9만 |
|---|
| 2026.04.28 | ₩276,500 | ₩288,000 | ₩274,500 | ₩283,500 | +2.53% | 14.2만 |
|---|
| 2026.04.27 | ₩279,000 | ₩282,500 | ₩273,000 | ₩276,000 | -1.08% | 14.6만 |
|---|
| 2026.04.24 | ₩267,500 | ₩283,000 | ₩265,000 | ₩274,500 | +2.62% | 18.7만 |
|---|
| 2026.04.23 | ₩272,000 | ₩273,000 | ₩260,000 | ₩266,500 | -2.02% | 12.9만 |
|---|
| 2026.04.22 | ₩255,000 | ₩267,000 | ₩254,000 | ₩265,500 | +4.12% | 12.1만 |
|---|
| 2026.04.21 | ₩263,500 | ₩266,500 | ₩252,500 | ₩255,000 | -3.23% | 13.5만 |
|---|
| 2026.04.20 | ₩269,500 | ₩270,500 | ₩261,500 | ₩261,500 | -2.97% | 6.9만 |
|---|
| 2026.04.17 | ₩261,000 | ₩271,000 | ₩260,500 | ₩263,500 | +0.96% | 14.4만 |
|---|
| 2026.04.16 | ₩248,500 | ₩267,500 | ₩248,500 | ₩256,500 | +3.22% | 23.2만 |
|---|
| 2026.04.15 | ₩243,000 | ₩246,500 | ₩241,500 | ₩244,000 | +0.41% | 14.4만 |
|---|
| 2026.04.14 | ₩241,500 | ₩245,500 | ₩239,000 | ₩239,000 | -1.04% | 7.4만 |
|---|
| 2026.04.13 | ₩237,500 | ₩247,000 | ₩233,000 | ₩241,500 | +1.68% | 10만 |
|---|
| 2026.04.10 | ₩233,500 | ₩240,000 | ₩233,500 | ₩237,500 | +1.71% | 7.5만 |
|---|
| 2026.04.09 | ₩234,500 | ₩236,000 | ₩230,000 | ₩234,000 | -0.21% | 11.3만 |
|---|
| 2026.04.08 | ₩244,000 | ₩245,500 | ₩233,500 | ₩234,000 | -4.10% | 10.9만 |
|---|
| 2026.04.07 | ₩235,500 | ₩238,500 | ₩231,000 | ₩233,000 | -1.06% | 8만 |
|---|
| 2026.04.06 | ₩243,500 | ₩246,500 | ₩235,500 | ₩236,500 | -2.87% | 6.6만 |
|---|
| 2026.04.03 | ₩250,000 | ₩253,000 | ₩243,000 | ₩243,500 | -2.60% | 6.8만 |
|---|
| 2026.04.02 | ₩260,500 | ₩265,000 | ₩245,500 | ₩247,500 | -4.99% | 12.8만 |
|---|
| 2026.04.01 | ₩262,500 | ₩265,000 | ₩255,000 | ₩262,000 | -0.19% | 15.9만 |
|---|
| 2026.03.31 | ₩247,000 | ₩259,500 | ₩246,000 | ₩255,000 | +3.24% | 22.6만 |
|---|
| 2026.03.30 | ₩247,500 | ₩255,500 | ₩246,000 | ₩250,500 | +1.21% | 16만 |
|---|
| 2026.03.27 | ₩242,000 | ₩256,000 | ₩240,000 | ₩254,500 | +5.17% | 25.7만 |
|---|
| 2026.03.26 | ₩242,000 | ₩251,500 | ₩240,000 | ₩241,500 | -0.21% | 12.7만 |
|---|
| 2026.03.25 | ₩243,500 | ₩245,000 | ₩238,500 | ₩240,500 | -1.23% | 9.4만 |
|---|
| 2026.03.24 | ₩235,500 | ₩239,000 | ₩230,000 | ₩236,500 | +0.42% | 9.8만 |
|---|
| 2026.03.23 | ₩230,000 | ₩236,000 | ₩228,000 | ₩228,000 | -0.87% | 11.5만 |
|---|
| 2026.03.20 | ₩230,500 | ₩238,000 | ₩230,500 | ₩235,500 | +2.17% | 15.7만 |
|---|
| 2026.03.19 | ₩229,000 | ₩235,500 | ₩228,500 | ₩232,000 | +1.31% | 10.7만 |
|---|
| 2026.03.18 | ₩235,000 | ₩236,000 | ₩230,000 | ₩234,000 | -0.43% | 14.5만 |
|---|
| 2026.03.17 | ₩235,500 | ₩237,000 | ₩230,500 | ₩232,500 | -1.27% | 11.4만 |
|---|
| 2026.03.16 | ₩247,000 | ₩247,000 | ₩234,500 | ₩234,500 | -5.06% | 12.1만 |
|---|
| 2026.03.13 | ₩222,500 | ₩251,500 | ₩221,500 | ₩244,500 | +9.89% | 24.7만 |
|---|
| 2026.03.12 | ₩226,500 | ₩229,000 | ₩222,000 | ₩226,000 | -0.22% | 13.4만 |
|---|
| 2026.03.11 | ₩239,000 | ₩239,500 | ₩226,500 | ₩227,500 | -4.81% | 13.8만 |
|---|
| 2026.03.10 | ₩224,000 | ₩238,500 | ₩222,000 | ₩237,000 | +5.80% | 19.3만 |
|---|
| 2026.03.09 | ₩210,000 | ₩219,500 | ₩209,000 | ₩218,500 | +4.05% | 19만 |
|---|
| 2026.03.06 | ₩215,000 | ₩228,000 | ₩214,500 | ₩226,000 | +5.12% | 16.3만 |
|---|
| 2026.03.05 | ₩220,500 | ₩225,500 | ₩216,000 | ₩220,000 | -0.23% | 17.3만 |
|---|
| 2026.03.04 | ₩232,000 | ₩232,500 | ₩208,500 | ₩211,000 | -9.05% | 21.4만 |
|---|
| 2026.03.03 | ₩246,000 | ₩246,500 | ₩235,500 | ₩236,000 | -4.07% | 15.3만 |
|---|
| 2026.02.27 | ₩255,000 | ₩255,000 | ₩245,000 | ₩248,500 | -2.55% | 27.8만 |
|---|
| 2026.02.26 | ₩263,500 | ₩266,000 | ₩253,500 | ₩254,000 | -3.61% | 19.7만 |
|---|
| 2026.02.25 | ₩268,000 | ₩268,500 | ₩261,000 | ₩266,000 | -0.75% | 12.7만 |
|---|
| 2026.02.24 | ₩259,500 | ₩268,500 | ₩258,500 | ₩265,000 | +2.12% | 15.7만 |
|---|
| 2026.02.23 | ₩260,500 | ₩264,000 | ₩258,750 | ₩259,500 | -0.38% | 10만 |
|---|
| 2026.02.20 | ₩260,500 | ₩265,500 | ₩258,500 | ₩260,500 | 0.00% | 10.3만 |
|---|
| 2026.02.19 | ₩258,000 | ₩265,000 | ₩256,000 | ₩262,000 | +1.55% | 12.8만 |
|---|
| 2026.02.13 | ₩256,500 | ₩268,500 | ₩256,000 | ₩257,000 | +0.19% | 13.2만 |
|---|
| 2026.02.12 | ₩258,500 | ₩262,500 | ₩257,000 | ₩258,000 | -0.19% | 13.2만 |
|---|
| 2026.02.11 | ₩252,000 | ₩261,000 | ₩249,000 | ₩259,000 | +2.78% | 20.4만 |
|---|
| 2026.02.10 | ₩245,000 | ₩250,500 | ₩239,000 | ₩246,500 | +0.61% | 20.8만 |
|---|
| 2026.02.09 | ₩243,000 | ₩246,000 | ₩225,000 | ₩236,500 | -2.67% | 18.5만 |
|---|
| 2026.02.06 | ₩234,500 | ₩240,000 | ₩230,000 | ₩238,000 | +1.49% | 12.4만 |
|---|
| 2026.02.05 | ₩243,000 | ₩245,000 | ₩237,500 | ₩238,500 | -1.85% | 15.4만 |
|---|
| 2026.02.04 | ₩246,000 | ₩248,500 | ₩242,500 | ₩244,000 | -0.81% | 15.6만 |
|---|
| 2026.02.03 | ₩252,500 | ₩252,500 | ₩242,500 | ₩245,500 | -2.77% | 14.5만 |
|---|
| 2026.02.02 | ₩252,000 | ₩253,000 | ₩245,500 | ₩249,000 | -1.19% | 12만 |
|---|
| 2026.01.30 | ₩260,500 | ₩266,000 | ₩254,000 | ₩254,000 | -2.50% | 15.1만 |
|---|
| 2026.01.29 | ₩260,500 | ₩268,500 | ₩256,500 | ₩260,500 | 0.00% | 13.2만 |
|---|
| 2026.01.28 | ₩268,000 | ₩269,000 | ₩259,000 | ₩263,000 | -1.87% | 16.3만 |
|---|
| 2026.01.27 | ₩260,000 | ₩278,500 | ₩256,500 | ₩265,500 | +2.12% | 34.8만 |
|---|
| 2026.01.26 | ₩240,000 | ₩263,000 | ₩240,000 | ₩255,500 | +6.46% | 33.6만 |
|---|
| 2026.01.23 | ₩236,500 | ₩239,500 | ₩235,000 | ₩238,500 | +0.85% | 7.9만 |
|---|
| 2026.01.22 | ₩228,000 | ₩239,000 | ₩227,500 | ₩236,500 | +3.73% | 9.6만 |
|---|
| 2026.01.21 | ₩235,000 | ₩236,500 | ₩228,000 | ₩231,500 | -1.49% | 9.7만 |
|---|
| 2026.01.20 | ₩236,000 | ₩242,500 | ₩235,500 | ₩239,000 | +1.27% | 10.9만 |
|---|
| 2026.01.19 | ₩233,000 | ₩240,500 | ₩232,000 | ₩238,000 | +2.15% | 8.1만 |
|---|
| 2026.01.16 | ₩235,000 | ₩237,000 | ₩232,500 | ₩234,000 | -0.43% | 8만 |
|---|
| 2026.01.15 | ₩235,000 | ₩236,500 | ₩230,000 | ₩233,500 | -0.64% | 10.6만 |
|---|
| 2026.01.14 | ₩237,000 | ₩239,500 | ₩233,000 | ₩235,000 | -0.84% | 8.7만 |
|---|
| 2026.01.13 | ₩238,000 | ₩241,000 | ₩231,500 | ₩235,000 | -1.26% | 13.4만 |
|---|
| 2026.01.12 | ₩229,000 | ₩236,500 | ₩228,500 | ₩236,000 | +3.06% | 11.3만 |
|---|
| 2026.01.09 | ₩231,000 | ₩232,000 | ₩228,000 | ₩230,000 | -0.43% | 9.5만 |
|---|
| 2026.01.08 | ₩230,000 | ₩232,000 | ₩227,500 | ₩229,500 | -0.22% | 11.7만 |
|---|
| 2026.01.07 | ₩245,000 | ₩245,000 | ₩231,500 | ₩232,000 | -5.31% | 19.6만 |
|---|
| 2026.01.06 | ₩248,500 | ₩250,000 | ₩245,000 | ₩248,000 | -0.20% | 8.2만 |
|---|
| 2026.01.05 | ₩250,500 | ₩251,000 | ₩243,000 | ₩246,000 | -1.80% | 7.3만 |
|---|
| 2026.01.02 | ₩250,000 | ₩251,500 | ₩245,500 | ₩248,000 | -0.80% | 7.5만 |
|---|
| 2025.12.30 | ₩241,500 | ₩248,000 | ₩241,000 | ₩246,000 | +1.86% | 5.6만 |
|---|
| 2025.12.29 | ₩241,000 | ₩244,000 | ₩240,000 | ₩242,500 | +0.62% | 4.9만 |
|---|
| 2025.12.26 | ₩248,000 | ₩251,000 | ₩242,000 | ₩242,500 | -2.22% | 5.5만 |
|---|
| 2025.12.24 | ₩252,000 | ₩253,000 | ₩247,500 | ₩248,000 | -1.59% | 4.7만 |
|---|
| 2025.12.23 | ₩248,500 | ₩257,500 | ₩247,500 | ₩250,000 | +0.60% | 9.6만 |
|---|
| 2025.12.22 | ₩249,000 | ₩250,000 | ₩246,000 | ₩247,000 | -0.80% | 5.6만 |
|---|
| 2025.12.19 | ₩244,500 | ₩250,000 | ₩244,000 | ₩247,000 | +1.02% | 7.7만 |
|---|
| 2025.12.18 | ₩244,500 | ₩245,000 | ₩240,000 | ₩242,500 | -0.82% | 6.8만 |
|---|
| 2025.12.17 | ₩247,000 | ₩249,000 | ₩243,000 | ₩247,500 | +0.20% | 7.1만 |
|---|
| 2025.12.16 | ₩242,500 | ₩247,000 | ₩241,500 | ₩244,000 | +0.62% | 8.1만 |
|---|
| 2025.12.15 | ₩246,500 | ₩248,000 | ₩241,500 | ₩242,000 | -1.83% | 7.8만 |
|---|
| 2025.12.12 | ₩242,500 | ₩249,000 | ₩242,500 | ₩249,000 | +2.68% | 9.2만 |
|---|
| 2025.12.11 | ₩249,500 | ₩249,500 | ₩241,500 | ₩241,500 | -3.21% | 11.3만 |
|---|
| 2025.12.10 | ₩244,500 | ₩249,000 | ₩243,000 | ₩247,500 | +1.23% | 9.2만 |
|---|
| 2025.12.09 | ₩246,000 | ₩247,500 | ₩242,500 | ₩245,500 | -0.20% | 8.3만 |
|---|
| 2025.12.08 | ₩245,500 | ₩248,000 | ₩242,000 | ₩247,500 | +0.81% | 7.3만 |
|---|
| 2025.12.05 | ₩242,500 | ₩248,000 | ₩241,000 | ₩247,500 | +2.06% | 9.5만 |
|---|
| 2025.12.04 | ₩251,000 | ₩251,500 | ₩241,500 | ₩243,500 | -2.99% | 14.7만 |
|---|
| 2025.12.03 | ₩252,000 | ₩255,000 | ₩250,500 | ₩252,000 | 0.00% | 4.5만 |
|---|
| 2025.12.02 | ₩254,000 | ₩255,000 | ₩251,000 | ₩253,000 | -0.39% | 4.6만 |
|---|
| 2025.12.01 | ₩259,500 | ₩260,000 | ₩250,500 | ₩252,000 | -2.89% | 6.2만 |
|---|
| 2025.11.28 | ₩257,000 | ₩258,500 | ₩254,500 | ₩257,500 | +0.19% | 5.2만 |
|---|
| 2025.11.27 | ₩259,500 | ₩260,500 | ₩255,500 | ₩256,000 | -1.35% | 5.3만 |
|---|
| 2025.11.26 | ₩257,000 | ₩263,000 | ₩254,500 | ₩260,000 | +1.17% | 8.8만 |
|---|
| 2025.11.25 | ₩255,500 | ₩257,000 | ₩253,000 | ₩255,000 | -0.20% | 6.5만 |
|---|
| 2025.11.24 | ₩254,000 | ₩257,500 | ₩252,000 | ₩255,000 | +0.39% | 17.2만 |
|---|
| 2025.11.21 | ₩250,000 | ₩254,000 | ₩245,500 | ₩253,000 | +1.20% | 9.3만 |
|---|
| 2025.11.20 | ₩258,000 | ₩260,500 | ₩253,000 | ₩253,000 | -1.94% | 6.6만 |
|---|
| 2025.11.19 | ₩257,000 | ₩258,500 | ₩252,750 | ₩257,500 | +0.19% | 7.2만 |
|---|
| 2025.11.18 | ₩265,000 | ₩265,500 | ₩252,500 | ₩254,000 | -4.15% | 12.5만 |
|---|
| 2025.11.17 | ₩273,500 | ₩273,500 | ₩265,000 | ₩267,000 | -2.38% | 8.2만 |
|---|
| 2025.11.14 | ₩273,000 | ₩274,500 | ₩269,500 | ₩270,000 | -1.10% | 8.1만 |
|---|
| 2025.11.13 | ₩271,500 | ₩277,500 | ₩268,500 | ₩275,000 | +1.29% | 10.9만 |
|---|
| 2025.11.12 | ₩264,500 | ₩273,500 | ₩261,500 | ₩272,000 | +2.84% | 9.8만 |
|---|
| 2025.11.11 | ₩263,500 | ₩265,500 | ₩261,500 | ₩264,000 | +0.19% | 7.6만 |
|---|
| 2025.11.10 | ₩261,500 | ₩270,500 | ₩260,500 | ₩266,000 | +1.72% | 10.7만 |
|---|
| 2025.11.07 | ₩261,500 | ₩263,500 | ₩257,000 | ₩258,000 | -1.34% | 6.8만 |
|---|
| 2025.11.06 | ₩266,000 | ₩268,500 | ₩260,000 | ₩263,500 | -0.94% | 13.6만 |
|---|
| 2025.11.05 | ₩282,000 | ₩282,500 | ₩261,500 | ₩263,000 | -6.74% | 22.4만 |
|---|
| 2025.11.04 | ₩278,000 | ₩281,000 | ₩275,500 | ₩279,000 | +0.36% | 10.2만 |
|---|
| 2025.11.03 | ₩279,500 | ₩287,500 | ₩276,500 | ₩279,500 | 0.00% | 10.7만 |
|---|
| 2025.10.31 | ₩274,500 | ₩280,000 | ₩272,500 | ₩276,000 | +0.55% | 9.2만 |
|---|
| 2025.10.30 | ₩276,500 | ₩279,500 | ₩271,000 | ₩271,000 | -1.99% | 12.7만 |
|---|
| 2025.10.29 | ₩285,500 | ₩286,000 | ₩276,500 | ₩279,000 | -2.28% | 12.3만 |
|---|
| 2025.10.28 | ₩284,000 | ₩286,500 | ₩282,000 | ₩283,000 | -0.35% | 9.7만 |
|---|
| 2025.10.27 | ₩283,000 | ₩285,000 | ₩280,000 | ₩285,000 | +0.71% | 12.4만 |
|---|
| 2025.10.24 | ₩286,500 | ₩287,000 | ₩281,000 | ₩287,000 | +0.17% | 11.8만 |
|---|
| 2025.10.23 | ₩288,000 | ₩290,000 | ₩283,000 | ₩285,000 | -1.04% | 8.9만 |
|---|
| 2025.10.22 | ₩286,000 | ₩290,000 | ₩284,500 | ₩290,000 | +1.40% | 6.1만 |
|---|
| 2025.10.21 | ₩288,500 | ₩291,000 | ₩285,000 | ₩287,000 | -0.52% | 7.8만 |
|---|
| 2025.10.20 | ₩282,500 | ₩289,500 | ₩278,500 | ₩288,000 | +1.95% | 10.2만 |
|---|
| 2025.10.17 | ₩287,500 | ₩289,500 | ₩284,500 | ₩285,000 | -0.87% | 8.1만 |
|---|
| 2025.10.16 | ₩292,500 | ₩295,000 | ₩287,000 | ₩290,000 | -0.85% | 10.8만 |
|---|
| 2025.10.15 | ₩290,500 | ₩293,500 | ₩289,000 | ₩292,500 | +0.69% | 10만 |
|---|
| 2025.10.14 | ₩299,000 | ₩299,000 | ₩286,500 | ₩290,500 | -2.84% | 14.4만 |
|---|
| 2025.10.13 | ₩300,000 | ₩303,500 | ₩296,000 | ₩303,500 | +1.17% | 10.9만 |
|---|
| 2025.10.10 | ₩298,000 | ₩303,000 | ₩297,000 | ₩302,000 | +1.34% | 14.3만 |
|---|