시장 데이터를 불러오는 중
전체 종목
디앤씨미디어 과거 주가
263720.KQ · KOSDAQ
주요 제품·사업: 웹소설 콘텐츠
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
263720.KQ · KOSDAQ
주요 제품·사업: 웹소설 콘텐츠
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩6,800 | ₩6,880 | ₩6,550 | ₩6,580 | -3.24% | 1.2만 |
| 2026.10.08 | ₩6,950 | ₩6,950 | ₩6,700 | ₩6,920 | -0.43% | 9.8천 |
| 2026.10.07 | ₩6,910 | ₩6,990 | ₩6,810 | ₩6,900 | -0.14% | 1.1만 |
| 2026.10.06 | ₩7,010 | ₩7,060 | ₩6,870 | ₩6,910 | -1.43% | 7천 |
| 2026.10.02 | ₩7,100 | ₩7,100 | ₩6,860 | ₩6,930 | -2.39% | 5.1천 |
| 2026.10.01 | ₩6,870 | ₩6,990 | ₩6,850 | ₩6,930 | +0.87% | 2천 |
| 2026.09.30 | ₩6,880 | ₩7,030 | ₩6,830 | ₩6,880 | 0.00% | 6.4천 |
| 2026.09.29 | ₩6,810 | ₩6,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,810 |
| ₩6,880 |
| +1.03% |
| 5.5천 |
| 2026.09.28 | ₩6,850 | ₩6,970 | ₩6,810 | ₩6,930 | +1.17% | 4.5천 |
|---|
| 2026.09.23 | ₩6,880 | ₩6,900 | ₩6,760 | ₩6,830 | -0.73% | 9.5천 |
|---|
| 2026.09.22 | ₩6,970 | ₩6,970 | ₩6,790 | ₩6,890 | -1.15% | 1.3만 |
|---|
| 2026.09.21 | ₩7,140 | ₩7,140 | ₩6,870 | ₩6,930 | -2.94% | 9.6천 |
|---|
| 2026.09.18 | ₩6,990 | ₩7,200 | ₩6,960 | ₩7,140 | +2.15% | 1.6만 |
|---|
| 2026.09.17 | ₩7,080 | ₩7,090 | ₩6,900 | ₩6,970 | -1.55% | 3.9천 |
|---|
| 2026.09.16 | ₩7,120 | ₩7,160 | ₩6,920 | ₩7,080 | -0.56% | 8천 |
|---|
| 2026.09.15 | ₩7,000 | ₩7,210 | ₩6,880 | ₩7,130 | +1.86% | 5천 |
|---|
| 2026.09.14 | ₩7,080 | ₩7,130 | ₩6,820 | ₩7,110 | +0.42% | 7.6천 |
|---|
| 2026.09.11 | ₩6,880 | ₩7,150 | ₩6,880 | ₩7,130 | +3.63% | 7천 |
|---|
| 2026.09.10 | ₩7,030 | ₩7,040 | ₩6,840 | ₩6,880 | -2.13% | 7.2천 |
|---|
| 2026.09.09 | ₩6,990 | ₩7,060 | ₩6,940 | ₩7,050 | +0.86% | 3천 |
|---|
| 2026.09.08 | ₩7,100 | ₩7,140 | ₩6,930 | ₩6,990 | -1.55% | 8.6천 |
|---|
| 2026.09.07 | ₩7,190 | ₩7,190 | ₩6,980 | ₩7,110 | -1.11% | 7.9천 |
|---|
| 2026.09.04 | ₩7,030 | ₩7,300 | ₩6,920 | ₩7,150 | +1.71% | 5.3천 |
|---|
| 2026.09.03 | ₩7,040 | ₩7,200 | ₩6,970 | ₩7,110 | +0.99% | 9.7천 |
|---|
| 2026.09.02 | ₩7,280 | ₩7,280 | ₩7,010 | ₩7,120 | -2.20% | 4.7천 |
|---|
| 2026.09.01 | ₩7,160 | ₩7,270 | ₩7,040 | ₩7,150 | -0.14% | 1.1만 |
|---|
| 2026.08.31 | ₩7,290 | ₩7,290 | ₩6,970 | ₩7,170 | -1.65% | 8천 |
|---|
| 2026.08.28 | ₩7,130 | ₩7,360 | ₩7,080 | ₩7,270 | +1.96% | 4.1천 |
|---|
| 2026.08.27 | ₩7,330 | ₩7,390 | ₩7,050 | ₩7,130 | -2.73% | 1.2만 |
|---|
| 2026.08.26 | ₩7,430 | ₩7,470 | ₩7,330 | ₩7,380 | -0.67% | 1.1만 |
|---|
| 2026.08.25 | ₩7,250 | ₩7,520 | ₩7,170 | ₩7,430 | +2.48% | 1.2만 |
|---|
| 2026.08.24 | ₩7,620 | ₩7,620 | ₩7,200 | ₩7,250 | -4.86% | 1.4만 |
|---|
| 2026.08.21 | ₩7,400 | ₩7,600 | ₩7,310 | ₩7,500 | +1.35% | 8.5천 |
|---|
| 2026.08.20 | ₩7,520 | ₩7,590 | ₩7,330 | ₩7,460 | -0.80% | 5.6천 |
|---|
| 2026.08.19 | ₩7,210 | ₩7,470 | ₩7,110 | ₩7,450 | +3.33% | 6.4천 |
|---|
| 2026.08.18 | ₩7,610 | ₩7,610 | ₩7,280 | ₩7,350 | -3.42% | 2만 |
|---|
| 2026.08.14 | ₩7,500 | ₩7,640 | ₩7,350 | ₩7,610 | +1.47% | 1.1만 |
|---|
| 2026.08.13 | ₩7,500 | ₩7,550 | ₩7,350 | ₩7,460 | -0.53% | 7.1천 |
|---|
| 2026.08.12 | ₩7,300 | ₩7,490 | ₩7,300 | ₩7,430 | +1.78% | 1.9만 |
|---|
| 2026.08.11 | ₩7,210 | ₩7,380 | ₩7,150 | ₩7,300 | +1.25% | 1.4만 |
|---|
| 2026.08.10 | ₩7,100 | ₩7,300 | ₩6,980 | ₩7,210 | +1.55% | 1만 |
|---|
| 2026.08.07 | ₩6,900 | ₩7,140 | ₩6,860 | ₩7,100 | +2.90% | 1.9만 |
|---|
| 2026.08.06 | ₩7,050 | ₩7,050 | ₩6,800 | ₩6,950 | -1.42% | 7.8천 |
|---|
| 2026.08.05 | ₩7,050 | ₩7,050 | ₩6,870 | ₩6,950 | -1.42% | 1.4만 |
|---|
| 2026.08.04 | ₩6,500 | ₩7,000 | ₩6,500 | ₩7,000 | +7.69% | 1.5만 |
|---|
| 2026.08.03 | ₩6,400 | ₩6,720 | ₩6,300 | ₩6,600 | +3.13% | 1.1만 |
|---|
| 2026.07.31 | ₩6,050 | ₩6,430 | ₩6,050 | ₩6,400 | +5.79% | 1.6만 |
|---|
| 2026.07.30 | ₩5,780 | ₩6,390 | ₩5,780 | ₩6,010 | +3.98% | 3.5만 |
|---|
| 2026.07.29 | ₩6,650 | ₩6,710 | ₩6,010 | ₩6,230 | -6.32% | 1.4만 |
|---|
| 2026.07.28 | ₩6,900 | ₩6,900 | ₩6,480 | ₩6,650 | -3.62% | 1.9만 |
|---|
| 2026.07.27 | ₩6,990 | ₩7,040 | ₩6,650 | ₩6,930 | -0.86% | 1만 |
|---|
| 2026.07.24 | ₩6,780 | ₩6,890 | ₩6,730 | ₩6,890 | +1.62% | 7.4천 |
|---|
| 2026.07.23 | ₩6,590 | ₩6,900 | ₩6,560 | ₩6,780 | +2.88% | 1.2만 |
|---|
| 2026.07.22 | ₩6,560 | ₩6,730 | ₩6,500 | ₩6,520 | -0.61% | 1.3만 |
|---|
| 2026.07.21 | ₩6,480 | ₩6,670 | ₩6,400 | ₩6,580 | +1.54% | 1.2만 |
|---|
| 2026.07.20 | ₩6,770 | ₩6,830 | ₩6,510 | ₩6,520 | -3.69% | 1.7만 |
|---|
| 2026.07.16 | ₩6,780 | ₩6,880 | ₩6,640 | ₩6,770 | -0.15% | 9.7천 |
|---|
| 2026.07.15 | ₩6,590 | ₩6,840 | ₩6,580 | ₩6,780 | +2.88% | 1.7만 |
|---|
| 2026.07.14 | ₩6,530 | ₩6,740 | ₩6,430 | ₩6,640 | +1.68% | 3.4만 |
|---|
| 2026.07.13 | ₩6,690 | ₩6,860 | ₩6,600 | ₩6,660 | -0.45% | 2.3만 |
|---|
| 2026.07.10 | ₩6,450 | ₩6,910 | ₩6,450 | ₩6,780 | +5.12% | 9.9만 |
|---|
| 2026.07.09 | ₩7,160 | ₩7,300 | ₩6,220 | ₩6,450 | -9.92% | 30.2만 |
|---|
| 2026.07.08 | ₩7,830 | ₩7,830 | ₩7,110 | ₩7,230 | -7.66% | 8.4만 |
|---|
| 2026.07.07 | ₩7,610 | ₩7,860 | ₩7,490 | ₩7,850 | +3.15% | 3만 |
|---|
| 2026.07.06 | ₩7,500 | ₩7,970 | ₩7,500 | ₩7,700 | +2.67% | 3.3만 |
|---|
| 2026.07.03 | ₩7,510 | ₩7,510 | ₩7,070 | ₩7,330 | -2.40% | 8.4천 |
|---|
| 2026.07.02 | ₩7,340 | ₩7,860 | ₩7,210 | ₩7,520 | +2.45% | 2.2만 |
|---|
| 2026.07.01 | ₩7,300 | ₩7,390 | ₩7,050 | ₩7,340 | +0.55% | 1.3만 |
|---|
| 2026.06.30 | ₩7,310 | ₩7,380 | ₩7,100 | ₩7,100 | -2.87% | 1.7만 |
|---|
| 2026.06.29 | ₩6,660 | ₩7,400 | ₩6,660 | ₩7,310 | +9.76% | 5.7만 |
|---|
| 2026.06.26 | ₩6,930 | ₩6,990 | ₩6,650 | ₩6,720 | -3.03% | 3.7만 |
|---|
| 2026.06.25 | ₩7,380 | ₩7,510 | ₩7,000 | ₩7,000 | -5.15% | 4.3만 |
|---|
| 2026.06.24 | ₩7,710 | ₩7,990 | ₩7,260 | ₩7,360 | -4.54% | 4.1만 |
|---|
| 2026.06.23 | ₩8,060 | ₩8,340 | ₩7,700 | ₩7,710 | -4.34% | 4.8만 |
|---|
| 2026.06.22 | ₩8,320 | ₩8,790 | ₩8,120 | ₩8,170 | -1.80% | 2.9만 |
|---|
| 2026.06.19 | ₩8,690 | ₩8,970 | ₩8,260 | ₩8,310 | -4.37% | 3.9만 |
|---|
| 2026.06.18 | ₩9,010 | ₩9,130 | ₩8,680 | ₩8,680 | -3.66% | 1.2만 |
|---|
| 2026.06.17 | ₩9,170 | ₩9,170 | ₩8,970 | ₩9,080 | -0.98% | 1.7만 |
|---|
| 2026.06.16 | ₩9,050 | ₩9,240 | ₩8,970 | ₩8,980 | -0.77% | 1.2만 |
|---|
| 2026.06.15 | ₩9,220 | ₩9,410 | ₩9,010 | ₩9,120 | -1.08% | 2만 |
|---|
| 2026.06.12 | ₩9,340 | ₩9,590 | ₩9,110 | ₩9,180 | -1.71% | 4.9만 |
|---|
| 2026.06.11 | ₩9,260 | ₩9,500 | ₩8,940 | ₩9,330 | +0.76% | 1.7만 |
|---|
| 2026.06.10 | ₩9,030 | ₩9,310 | ₩8,830 | ₩9,280 | +2.77% | 1.2만 |
|---|
| 2026.06.09 | ₩8,550 | ₩9,190 | ₩8,550 | ₩9,000 | +5.26% | 1.6만 |
|---|
| 2026.06.08 | ₩8,800 | ₩8,950 | ₩8,490 | ₩8,550 | -2.84% | 2.7만 |
|---|
| 2026.06.05 | ₩9,100 | ₩9,360 | ₩8,830 | ₩8,950 | -1.65% | 1.5만 |
|---|
| 2026.06.04 | ₩9,100 | ₩9,490 | ₩9,100 | ₩9,200 | +1.10% | 1.5만 |
|---|
| 2026.06.02 | ₩8,960 | ₩9,170 | ₩8,600 | ₩9,050 | +1.00% | 5.8만 |
|---|
| 2026.06.01 | ₩9,540 | ₩9,540 | ₩9,010 | ₩9,050 | -5.14% | 2.7만 |
|---|
| 2026.05.29 | ₩9,540 | ₩9,760 | ₩9,100 | ₩9,340 | -2.10% | 3.3만 |
|---|
| 2026.05.28 | ₩9,550 | ₩9,700 | ₩9,400 | ₩9,610 | +0.63% | 2.5만 |
|---|
| 2026.05.27 | ₩10,010 | ₩10,110 | ₩9,500 | ₩9,640 | -3.70% | 6.3만 |
|---|
| 2026.05.26 | ₩10,400 | ₩10,450 | ₩10,030 | ₩10,050 | -3.37% | 3.3만 |
|---|
| 2026.05.22 | ₩10,110 | ₩10,400 | ₩10,110 | ₩10,400 | +2.87% | 1.4만 |
|---|
| 2026.05.21 | ₩10,230 | ₩10,540 | ₩10,000 | ₩10,190 | -0.39% | 3.2만 |
|---|
| 2026.05.20 | ₩10,660 | ₩10,690 | ₩10,190 | ₩10,220 | -4.13% | 1.9만 |
|---|
| 2026.05.19 | ₩10,680 | ₩10,890 | ₩10,500 | ₩10,560 | -1.12% | 1.7만 |
|---|
| 2026.05.18 | ₩10,730 | ₩10,960 | ₩10,520 | ₩10,680 | -0.47% | 1.4만 |
|---|
| 2026.05.15 | ₩11,070 | ₩11,200 | ₩10,770 | ₩10,900 | -1.54% | 3.2만 |
|---|
| 2026.05.14 | ₩11,090 | ₩11,290 | ₩11,050 | ₩11,220 | +1.17% | 1.9만 |
|---|
| 2026.05.13 | ₩11,000 | ₩11,440 | ₩11,000 | ₩11,270 | +2.45% | 2.7만 |
|---|
| 2026.05.12 | ₩11,110 | ₩11,200 | ₩10,880 | ₩11,000 | -0.99% | 3.1만 |
|---|
| 2026.05.11 | ₩11,730 | ₩11,730 | ₩11,150 | ₩11,200 | -4.52% | 3.3만 |
|---|
| 2026.05.08 | ₩11,720 | ₩11,800 | ₩11,530 | ₩11,640 | -0.68% | 1.5만 |
|---|
| 2026.05.07 | ₩11,740 | ₩11,740 | ₩11,570 | ₩11,720 | -0.17% | 1.8만 |
|---|
| 2026.05.06 | ₩12,030 | ₩12,060 | ₩11,570 | ₩11,740 | -2.41% | 3.9만 |
|---|
| 2026.05.04 | ₩12,140 | ₩12,400 | ₩12,010 | ₩12,120 | -0.16% | 2.4만 |
|---|
| 2026.04.30 | ₩12,340 | ₩12,550 | ₩12,030 | ₩12,260 | -0.65% | 2.8만 |
|---|
| 2026.04.29 | ₩12,340 | ₩12,500 | ₩12,200 | ₩12,340 | 0.00% | 1.8만 |
|---|
| 2026.04.28 | ₩12,630 | ₩12,640 | ₩12,280 | ₩12,340 | -2.30% | 3.4만 |
|---|
| 2026.04.27 | ₩11,910 | ₩12,950 | ₩11,900 | ₩12,630 | +6.05% | 10.2만 |
|---|
| 2026.04.24 | ₩11,840 | ₩12,000 | ₩11,760 | ₩11,900 | +0.51% | 5.9천 |
|---|
| 2026.04.23 | ₩12,100 | ₩12,100 | ₩11,650 | ₩11,840 | -2.15% | 1.8만 |
|---|
| 2026.04.22 | ₩12,090 | ₩12,150 | ₩11,780 | ₩12,030 | -0.50% | 1.9만 |
|---|
| 2026.04.21 | ₩12,200 | ₩12,240 | ₩12,060 | ₩12,090 | -0.90% | 1.9만 |
|---|
| 2026.04.20 | ₩12,250 | ₩12,250 | ₩12,050 | ₩12,130 | -0.98% | 1.5만 |
|---|
| 2026.04.17 | ₩12,150 | ₩12,250 | ₩12,100 | ₩12,250 | +0.82% | 1.3만 |
|---|
| 2026.04.16 | ₩11,990 | ₩12,150 | ₩11,840 | ₩12,150 | +1.33% | 1.9만 |
|---|
| 2026.04.15 | ₩12,080 | ₩12,080 | ₩11,800 | ₩11,810 | -2.24% | 2.3만 |
|---|
| 2026.04.14 | ₩12,050 | ₩12,200 | ₩11,970 | ₩11,980 | -0.58% | 1.2만 |
|---|
| 2026.04.13 | ₩12,190 | ₩12,190 | ₩12,020 | ₩12,100 | -0.74% | 2.5만 |
|---|
| 2026.04.10 | ₩12,170 | ₩12,440 | ₩12,060 | ₩12,300 | +1.07% | 2.9만 |
|---|
| 2026.04.09 | ₩11,990 | ₩12,170 | ₩11,780 | ₩12,170 | +1.50% | 4.2만 |
|---|
| 2026.04.08 | ₩11,640 | ₩11,880 | ₩11,560 | ₩11,880 | +2.06% | 2.3만 |
|---|
| 2026.04.07 | ₩11,480 | ₩11,620 | ₩11,410 | ₩11,490 | +0.09% | 9.7천 |
|---|
| 2026.04.06 | ₩11,410 | ₩11,540 | ₩11,360 | ₩11,530 | +1.05% | 1.1만 |
|---|
| 2026.04.03 | ₩11,860 | ₩11,860 | ₩11,390 | ₩11,410 | -3.79% | 1.5만 |
|---|
| 2026.04.02 | ₩11,900 | ₩12,000 | ₩11,370 | ₩11,650 | -2.10% | 1.7만 |
|---|
| 2026.04.01 | ₩11,750 | ₩11,890 | ₩11,600 | ₩11,870 | +1.02% | 2만 |
|---|
| 2026.03.31 | ₩11,520 | ₩11,760 | ₩11,400 | ₩11,450 | -0.61% | 1.5만 |
|---|
| 2026.03.30 | ₩11,260 | ₩11,760 | ₩11,190 | ₩11,580 | +2.84% | 1.8만 |
|---|
| 2026.03.27 | ₩11,350 | ₩11,610 | ₩11,270 | ₩11,460 | +0.97% | 2.2만 |
|---|
| 2026.03.26 | ₩11,890 | ₩11,970 | ₩11,500 | ₩11,580 | -2.61% | 1.5만 |
|---|
| 2026.03.25 | ₩11,620 | ₩11,910 | ₩11,620 | ₩11,890 | +2.32% | 1.7만 |
|---|
| 2026.03.24 | ₩11,550 | ₩11,830 | ₩11,380 | ₩11,620 | +0.61% | 1.7만 |
|---|
| 2026.03.23 | ₩11,910 | ₩11,910 | ₩11,400 | ₩11,450 | -3.86% | 1.9만 |
|---|
| 2026.03.20 | ₩11,600 | ₩11,910 | ₩11,580 | ₩11,900 | +2.59% | 1.6만 |
|---|
| 2026.03.19 | ₩11,830 | ₩11,890 | ₩11,590 | ₩11,590 | -2.03% | 1.8만 |
|---|
| 2026.03.18 | ₩11,950 | ₩12,130 | ₩11,820 | ₩11,960 | +0.08% | 1.8만 |
|---|
| 2026.03.17 | ₩11,770 | ₩12,140 | ₩11,770 | ₩11,950 | +1.53% | 1.9만 |
|---|
| 2026.03.16 | ₩11,820 | ₩12,170 | ₩11,770 | ₩11,820 | 0.00% | 3만 |
|---|
| 2026.03.13 | ₩11,540 | ₩12,020 | ₩11,390 | ₩11,820 | +2.43% | 2.6만 |
|---|
| 2026.03.12 | ₩11,650 | ₩11,690 | ₩11,470 | ₩11,630 | -0.17% | 1.3만 |
|---|
| 2026.03.11 | ₩11,400 | ₩11,780 | ₩11,300 | ₩11,530 | +1.14% | 1.7만 |
|---|
| 2026.03.10 | ₩11,220 | ₩11,510 | ₩11,220 | ₩11,350 | +1.16% | 1.7만 |
|---|
| 2026.03.09 | ₩11,460 | ₩11,470 | ₩10,950 | ₩11,050 | -3.58% | 2.2만 |
|---|
| 2026.03.06 | ₩11,230 | ₩11,820 | ₩11,100 | ₩11,670 | +3.92% | 2.7만 |
|---|
| 2026.03.05 | ₩10,810 | ₩11,380 | ₩10,810 | ₩11,320 | +4.72% | 3.1만 |
|---|
| 2026.03.04 | ₩11,740 | ₩11,740 | ₩10,680 | ₩10,680 | -9.03% | 7.7만 |
|---|
| 2026.03.03 | ₩11,990 | ₩11,990 | ₩11,700 | ₩11,810 | -1.50% | 3.9만 |
|---|
| 2026.02.27 | ₩12,070 | ₩12,650 | ₩11,900 | ₩11,930 | -1.16% | 5만 |
|---|
| 2026.02.26 | ₩12,390 | ₩12,430 | ₩12,020 | ₩12,070 | -2.58% | 4.8만 |
|---|
| 2026.02.25 | ₩12,510 | ₩12,570 | ₩12,350 | ₩12,390 | -0.96% | 2.8만 |
|---|
| 2026.02.24 | ₩12,740 | ₩12,740 | ₩12,450 | ₩12,530 | -1.65% | 3.3만 |
|---|
| 2026.02.23 | ₩12,600 | ₩12,760 | ₩12,490 | ₩12,740 | +1.11% | 3만 |
|---|
| 2026.02.20 | ₩12,650 | ₩12,700 | ₩12,530 | ₩12,600 | -0.40% | 2.5만 |
|---|
| 2026.02.19 | ₩12,740 | ₩12,870 | ₩12,440 | ₩12,650 | -0.71% | 3.5만 |
|---|
| 2026.02.13 | ₩12,960 | ₩13,080 | ₩12,650 | ₩12,710 | -1.93% | 7.1만 |
|---|
| 2026.02.12 | ₩13,040 | ₩13,200 | ₩12,950 | ₩13,200 | +1.23% | 3만 |
|---|
| 2026.02.11 | ₩12,770 | ₩13,240 | ₩12,700 | ₩13,040 | +2.11% | 8.7만 |
|---|
| 2026.02.10 | ₩12,260 | ₩13,090 | ₩12,260 | ₩12,840 | +4.73% | 8.7만 |
|---|
| 2026.02.09 | ₩12,040 | ₩12,380 | ₩12,040 | ₩12,200 | +1.33% | 5.8만 |
|---|
| 2026.02.06 | ₩12,400 | ₩12,400 | ₩11,760 | ₩12,030 | -2.98% | 2.9만 |
|---|
| 2026.02.05 | ₩12,340 | ₩12,570 | ₩12,260 | ₩12,430 | +0.73% | 3.5만 |
|---|
| 2026.02.04 | ₩11,720 | ₩12,440 | ₩11,720 | ₩12,440 | +6.14% | 5.9만 |
|---|
| 2026.02.03 | ₩11,940 | ₩11,940 | ₩11,650 | ₩11,840 | -0.84% | 3.7만 |
|---|
| 2026.02.02 | ₩12,060 | ₩12,120 | ₩11,700 | ₩11,720 | -2.82% | 6.9만 |
|---|
| 2026.01.30 | ₩12,350 | ₩12,380 | ₩12,110 | ₩12,190 | -1.30% | 5.8만 |
|---|
| 2026.01.29 | ₩12,320 | ₩12,410 | ₩12,050 | ₩12,350 | +0.24% | 6.1만 |
|---|
| 2026.01.28 | ₩12,490 | ₩12,650 | ₩12,320 | ₩12,320 | -1.36% | 6.7만 |
|---|
| 2026.01.27 | ₩12,480 | ₩12,960 | ₩12,450 | ₩12,480 | 0.00% | 6.3만 |
|---|
| 2026.01.26 | ₩12,430 | ₩12,650 | ₩12,320 | ₩12,460 | +0.24% | 5.7만 |
|---|
| 2026.01.23 | ₩12,310 | ₩12,500 | ₩12,010 | ₩12,430 | +0.97% | 4.1만 |
|---|
| 2026.01.22 | ₩12,300 | ₩12,440 | ₩12,120 | ₩12,310 | +0.08% | 2만 |
|---|
| 2026.01.21 | ₩12,350 | ₩12,390 | ₩12,050 | ₩12,120 | -1.86% | 2.7만 |
|---|
| 2026.01.20 | ₩12,110 | ₩12,520 | ₩12,080 | ₩12,420 | +2.56% | 3.1만 |
|---|
| 2026.01.19 | ₩12,150 | ₩12,150 | ₩11,950 | ₩12,100 | -0.41% | 2.4만 |
|---|
| 2026.01.16 | ₩12,260 | ₩12,310 | ₩12,080 | ₩12,120 | -1.14% | 2.2만 |
|---|
| 2026.01.15 | ₩12,200 | ₩12,260 | ₩12,050 | ₩12,260 | +0.49% | 2.1만 |
|---|
| 2026.01.14 | ₩12,190 | ₩12,290 | ₩12,150 | ₩12,200 | +0.08% | 2.2만 |
|---|
| 2026.01.13 | ₩12,260 | ₩12,480 | ₩12,140 | ₩12,200 | -0.49% | 3.2만 |
|---|
| 2026.01.12 | ₩12,300 | ₩12,420 | ₩12,190 | ₩12,420 | +0.98% | 3.1만 |
|---|
| 2026.01.09 | ₩12,190 | ₩12,480 | ₩12,080 | ₩12,370 | +1.48% | 2.4만 |
|---|
| 2026.01.08 | ₩12,680 | ₩12,680 | ₩12,130 | ₩12,190 | -3.86% | 5만 |
|---|
| 2026.01.07 | ₩12,250 | ₩12,800 | ₩12,250 | ₩12,590 | +2.78% | 5.7만 |
|---|
| 2026.01.06 | ₩12,600 | ₩12,600 | ₩12,110 | ₩12,190 | -3.25% | 3.9만 |
|---|
| 2026.01.05 | ₩12,800 | ₩12,800 | ₩12,440 | ₩12,600 | -1.56% | 2.7만 |
|---|
| 2026.01.02 | ₩12,300 | ₩12,820 | ₩12,280 | ₩12,770 | +3.82% | 4.3만 |
|---|
| 2025.12.30 | ₩12,540 | ₩12,540 | ₩12,260 | ₩12,300 | -1.91% | 8.7천 |
|---|
| 2025.12.29 | ₩12,230 | ₩12,500 | ₩12,220 | ₩12,460 | +1.88% | 1.7만 |
|---|
| 2025.12.26 | ₩12,380 | ₩12,380 | ₩12,200 | ₩12,350 | -0.24% | 2.3만 |
|---|
| 2025.12.24 | ₩12,250 | ₩12,450 | ₩12,130 | ₩12,300 | +0.41% | 2.1만 |
|---|
| 2025.12.23 | ₩12,530 | ₩12,650 | ₩12,310 | ₩12,330 | -1.60% | 1.1만 |
|---|
| 2025.12.22 | ₩12,500 | ₩12,640 | ₩12,350 | ₩12,530 | +0.24% | 1.5만 |
|---|
| 2025.12.19 | ₩12,350 | ₩12,480 | ₩12,140 | ₩12,350 | 0.00% | 1.1만 |
|---|
| 2025.12.18 | ₩12,010 | ₩12,310 | ₩11,950 | ₩12,310 | +2.50% | 2.1만 |
|---|
| 2025.12.17 | ₩12,230 | ₩12,440 | ₩11,990 | ₩12,180 | -0.41% | 5.3만 |
|---|
| 2025.12.16 | ₩12,790 | ₩12,790 | ₩12,110 | ₩12,120 | -5.24% | 6.7만 |
|---|
| 2025.12.15 | ₩12,730 | ₩12,790 | ₩12,580 | ₩12,730 | 0.00% | 1.2만 |
|---|
| 2025.12.12 | ₩12,600 | ₩12,730 | ₩12,530 | ₩12,730 | +1.03% | 3.2만 |
|---|
| 2025.12.11 | ₩12,550 | ₩12,770 | ₩12,510 | ₩12,620 | +0.56% | 2.8만 |
|---|
| 2025.12.10 | ₩12,610 | ₩12,680 | ₩12,500 | ₩12,550 | -0.48% | 2.2만 |
|---|
| 2025.12.09 | ₩12,600 | ₩12,660 | ₩12,530 | ₩12,610 | +0.08% | 2만 |
|---|
| 2025.12.08 | ₩12,750 | ₩12,840 | ₩12,550 | ₩12,550 | -1.57% | 2.3만 |
|---|
| 2025.12.05 | ₩12,670 | ₩12,850 | ₩12,610 | ₩12,800 | +1.03% | 2.5만 |
|---|
| 2025.12.04 | ₩13,070 | ₩13,070 | ₩12,750 | ₩12,790 | -2.14% | 2.8만 |
|---|
| 2025.12.03 | ₩13,090 | ₩13,160 | ₩12,960 | ₩13,040 | -0.38% | 1.8만 |
|---|
| 2025.12.02 | ₩13,070 | ₩13,170 | ₩12,950 | ₩13,090 | +0.15% | 1.5만 |
|---|
| 2025.12.01 | ₩13,250 | ₩13,380 | ₩13,070 | ₩13,070 | -1.36% | 2.3만 |
|---|
| 2025.11.28 | ₩12,950 | ₩13,280 | ₩12,950 | ₩13,250 | +2.32% | 3.9만 |
|---|
| 2025.11.27 | ₩12,860 | ₩13,290 | ₩12,860 | ₩12,950 | +0.70% | 2.9만 |
|---|
| 2025.11.26 | ₩12,830 | ₩12,900 | ₩12,660 | ₩12,860 | +0.23% | 2.3만 |
|---|
| 2025.11.25 | ₩12,770 | ₩12,960 | ₩12,390 | ₩12,720 | -0.39% | 3.1만 |
|---|
| 2025.11.24 | ₩12,910 | ₩13,110 | ₩12,680 | ₩12,750 | -1.24% | 1.8만 |
|---|
| 2025.11.21 | ₩13,080 | ₩13,080 | ₩12,790 | ₩12,820 | -1.99% | 2.5만 |
|---|
| 2025.11.20 | ₩12,900 | ₩13,460 | ₩12,840 | ₩13,220 | +2.48% | 3.5만 |
|---|
| 2025.11.19 | ₩12,890 | ₩13,000 | ₩12,620 | ₩12,870 | -0.16% | 3.2만 |
|---|
| 2025.11.18 | ₩13,350 | ₩13,560 | ₩12,750 | ₩12,890 | -3.45% | 7.7만 |
|---|
| 2025.11.17 | ₩14,550 | ₩14,810 | ₩13,350 | ₩13,570 | -6.74% | 8.6만 |
|---|
| 2025.11.14 | ₩14,000 | ₩14,390 | ₩13,600 | ₩14,210 | +1.50% | 3.4만 |
|---|
| 2025.11.13 | ₩14,020 | ₩14,220 | ₩13,960 | ₩13,980 | -0.29% | 1만 |
|---|
| 2025.11.12 | ₩13,480 | ₩14,470 | ₩13,480 | ₩14,010 | +3.93% | 2.2만 |
|---|
| 2025.11.11 | ₩13,780 | ₩13,990 | ₩13,440 | ₩13,470 | -2.25% | 1.1만 |
|---|
| 2025.11.10 | ₩13,140 | ₩13,790 | ₩13,140 | ₩13,650 | +3.88% | 2만 |
|---|
| 2025.11.07 | ₩13,660 | ₩13,680 | ₩13,090 | ₩13,140 | -3.81% | 3.4만 |
|---|
| 2025.11.06 | ₩13,620 | ₩13,830 | ₩13,350 | ₩13,770 | +1.10% | 1.6만 |
|---|
| 2025.11.05 | ₩13,940 | ₩13,950 | ₩13,270 | ₩13,620 | -2.30% | 4.9만 |
|---|
| 2025.11.04 | ₩14,000 | ₩14,120 | ₩13,890 | ₩14,010 | +0.07% | 2.2만 |
|---|
| 2025.11.03 | ₩14,300 | ₩14,440 | ₩13,930 | ₩13,930 | -2.59% | 4.2만 |
|---|
| 2025.10.31 | ₩14,250 | ₩14,350 | ₩14,060 | ₩14,130 | -0.84% | 2.1만 |
|---|
| 2025.10.30 | ₩14,330 | ₩14,740 | ₩14,250 | ₩14,250 | -0.56% | 1.7만 |
|---|
| 2025.10.29 | ₩14,840 | ₩14,840 | ₩14,410 | ₩14,460 | -2.56% | 2.6만 |
|---|
| 2025.10.28 | ₩14,560 | ₩14,950 | ₩14,520 | ₩14,820 | +1.79% | 2.4만 |
|---|
| 2025.10.27 | ₩14,310 | ₩14,890 | ₩14,310 | ₩14,550 | +1.68% | 2.7만 |
|---|
| 2025.10.24 | ₩14,530 | ₩14,530 | ₩14,200 | ₩14,310 | -1.51% | 2.7만 |
|---|
| 2025.10.23 | ₩14,380 | ₩14,580 | ₩14,340 | ₩14,500 | +0.83% | 1.8만 |
|---|
| 2025.10.22 | ₩14,570 | ₩14,570 | ₩14,130 | ₩14,490 | -0.55% | 1.9만 |
|---|
| 2025.10.21 | ₩14,410 | ₩14,580 | ₩14,290 | ₩14,550 | +0.97% | 2.5만 |
|---|
| 2025.10.20 | ₩14,110 | ₩14,410 | ₩13,970 | ₩14,410 | +2.13% | 3.1만 |
|---|
| 2025.10.17 | ₩14,370 | ₩14,430 | ₩14,070 | ₩14,090 | -1.95% | 4.6만 |
|---|
| 2025.10.16 | ₩14,360 | ₩14,540 | ₩14,270 | ₩14,380 | +0.14% | 3.3만 |
|---|
| 2025.10.15 | ₩14,550 | ₩14,650 | ₩14,330 | ₩14,470 | -0.55% | 3.2만 |
|---|
| 2025.10.14 | ₩14,810 | ₩14,900 | ₩14,300 | ₩14,470 | -2.30% | 5.2만 |
|---|
| 2025.10.13 | ₩14,900 | ₩15,140 | ₩14,800 | ₩14,810 | -0.60% | 2.6만 |
|---|