시장 데이터를 불러오는 중
전체 종목
모아데이타 과거 주가
288980.KQ · KOSDAQ
주요 제품·사업: 인공지능 기반 ICT 시스템 이상탐지 및 예측 솔루션
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
288980.KQ · KOSDAQ
주요 제품·사업: 인공지능 기반 ICT 시스템 이상탐지 및 예측 솔루션
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩211 | ₩263 | ₩210 | ₩263 | +24.64% | 324.2만 |
| 2026.10.07 | ₩211 | ₩212 | ₩202 | ₩203 | -3.79% | 63.4만 |
| 2026.10.06 | ₩215 | ₩220 | ₩200 | ₩211 | -1.86% | 92.8만 |
| 2026.10.02 | ₩219 | ₩225 | ₩207 | ₩214 | -2.28% | 93.3만 |
| 2026.10.01 | ₩208 | ₩246 | ₩200 | ₩222 | +6.73% | 411.3만 |
| 2026.09.30 | ₩205 | ₩220 | ₩196 | ₩201 | -1.95% | 117.8만 |
| 2026.09.29 | ₩213 | ₩213 | ₩192 | ₩205 | -3.76% | 127.5만 |
| 2026.09.28 | ₩252 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩252 |
| ₩218 |
| ₩218 |
| -13.49% |
| 168.8만 |
| 2026.09.23 | ₩253 | ₩262 | ₩240 | ₩246 | -2.77% | 107.1만 |
|---|
| 2026.09.22 | ₩263 | ₩267 | ₩251 | ₩252 | -4.18% | 79.6만 |
|---|
| 2026.09.21 | ₩273 | ₩286 | ₩260 | ₩263 | -3.66% | 134.6만 |
|---|
| 2026.09.18 | ₩271 | ₩286 | ₩263 | ₩270 | -0.37% | 259.4만 |
|---|
| 2026.09.17 | ₩295 | ₩295 | ₩263 | ₩270 | -8.47% | 122.3만 |
|---|
| 2026.09.16 | ₩256 | ₩320 | ₩253 | ₩284 | +10.94% | 885.8만 |
|---|
| 2026.09.15 | ₩292 | ₩292 | ₩250 | ₩252 | -13.70% | 122.6만 |
|---|
| 2026.09.14 | ₩277 | ₩312 | ₩265 | ₩273 | -1.44% | 231.1만 |
|---|
| 2026.09.11 | ₩300 | ₩310 | ₩280 | ₩284 | -5.33% | 103.7만 |
|---|
| 2026.09.10 | ₩307 | ₩310 | ₩288 | ₩294 | -4.23% | 201.9만 |
|---|
| 2026.09.09 | ₩333 | ₩333 | ₩303 | ₩312 | -6.31% | 306.2만 |
|---|
| 2026.09.08 | ₩359 | ₩359 | ₩322 | ₩333 | -7.24% | 361.1만 |
|---|
| 2026.09.07 | ₩319 | ₩365 | ₩312 | ₩338 | +5.96% | 1229.6만 |
|---|
| 2026.09.04 | ₩319 | ₩331 | ₩300 | ₩308 | -3.45% | 495.1만 |
|---|
| 2026.09.03 | ₩282 | ₩365 | ₩270 | ₩322 | +14.18% | 1587.6만 |
|---|
| 2026.09.02 | ₩337 | ₩353 | ₩283 | ₩300 | -10.98% | 529.4만 |
|---|
| 2026.09.01 | ₩338 | ₩374 | ₩325 | ₩332 | -1.78% | 1112.5만 |
|---|
| 2026.08.31 | ₩338 | ₩389 | ₩320 | ₩330 | -2.37% | 3246.3만 |
|---|
| 2026.08.28 | ₩274 | ₩312 | ₩265 | ₩312 | +13.87% | 2490.7만 |
|---|
| 2026.08.27 | ₩298 | ₩319 | ₩237 | ₩240 | -19.46% | 2374.1만 |
|---|
| 2026.08.26 | ₩213 | ₩271 | ₩213 | ₩271 | +27.23% | 1445만 |
|---|
| 2026.08.25 | ₩277 | ₩298 | ₩203 | ₩209 | -24.55% | 1699.8만 |
|---|
| 2026.08.24 | ₩311 | ₩338 | ₩277 | ₩277 | -10.93% | 3274.8만 |
|---|
| 2026.08.21 | ₩395 | ₩395 | ₩395 | ₩395 | 0.00% | 43만 |
|---|
| 2026.08.20 | ₩775 | ₩781 | ₩563 | ₩563 | -27.35% | 243.2만 |
|---|
| 2026.08.19 | ₩799 | ₩912 | ₩755 | ₩804 | +0.63% | 63.8만 |
|---|
| 2026.08.18 | ₩823 | ₩859 | ₩755 | ₩819 | -0.49% | 26.1만 |
|---|
| 2026.08.14 | ₩763 | ₩875 | ₩686 | ₩823 | +7.86% | 118.3만 |
|---|
| 2026.08.13 | ₩720 | ₩739 | ₩702 | ₩716 | -0.56% | 21.6만 |
|---|
| 2026.08.12 | ₩748 | ₩751 | ₩690 | ₩748 | 0.00% | 37만 |
|---|
| 2026.08.11 | ₩683 | ₩759 | ₩661 | ₩752 | +10.10% | 47.2만 |
|---|
| 2026.08.10 | ₩685 | ₩730 | ₩660 | ₩665 | -2.92% | 23.8만 |
|---|
| 2026.08.07 | ₩690 | ₩702 | ₩677 | ₩685 | -0.72% | 4만 |
|---|
| 2026.08.06 | ₩730 | ₩730 | ₩689 | ₩696 | -4.66% | 13.2만 |
|---|
| 2026.08.05 | ₩708 | ₩755 | ₩690 | ₩728 | +2.82% | 17.3만 |
|---|
| 2026.08.04 | ₩697 | ₩706 | ₩669 | ₩696 | -0.14% | 21.6만 |
|---|
| 2026.08.03 | ₩671 | ₩708 | ₩669 | ₩675 | +0.60% | 26.3만 |
|---|
| 2026.07.31 | ₩664 | ₩694 | ₩662 | ₩671 | +1.05% | 13.5만 |
|---|
| 2026.07.30 | ₩685 | ₩735 | ₩659 | ₩670 | -2.19% | 12.4만 |
|---|
| 2026.07.29 | ₩699 | ₩762 | ₩650 | ₩680 | -2.72% | 20.9만 |
|---|
| 2026.07.28 | ₩742 | ₩780 | ₩717 | ₩739 | -0.40% | 12.4만 |
|---|
| 2026.07.27 | ₩767 | ₩771 | ₩743 | ₩745 | -2.87% | 8.9만 |
|---|
| 2026.07.24 | ₩794 | ₩794 | ₩745 | ₩767 | -3.40% | 29.6만 |
|---|
| 2026.07.23 | ₩780 | ₩798 | ₩765 | ₩776 | -0.51% | 8.4만 |
|---|
| 2026.07.22 | ₩786 | ₩800 | ₩751 | ₩780 | -0.76% | 10.1만 |
|---|
| 2026.07.21 | ₩803 | ₩805 | ₩761 | ₩786 | -2.12% | 8.5만 |
|---|
| 2026.07.20 | ₩860 | ₩863 | ₩771 | ₩802 | -6.74% | 29.4만 |
|---|
| 2026.07.16 | ₩900 | ₩900 | ₩821 | ₩860 | -4.44% | 15.3만 |
|---|
| 2026.07.15 | ₩920 | ₩920 | ₩810 | ₩864 | -6.09% | 37.2만 |
|---|
| 2026.07.14 | ₩903 | ₩939 | ₩846 | ₩854 | -5.43% | 23.4만 |
|---|
| 2026.07.13 | ₩967 | ₩1,000 | ₩881 | ₩903 | -6.62% | 21.6만 |
|---|
| 2026.07.10 | ₩997 | ₩1,025 | ₩959 | ₩967 | -3.01% | 28.2만 |
|---|
| 2026.07.09 | ₩975 | ₩993 | ₩873 | ₩951 | -2.46% | 35.8만 |
|---|
| 2026.07.08 | ₩1,099 | ₩1,289 | ₩959 | ₩962 | -12.47% | 184.8만 |
|---|
| 2026.07.07 | ₩954 | ₩1,053 | ₩900 | ₩1,012 | +6.08% | 60.4만 |
|---|
| 2026.07.06 | ₩932 | ₩1,015 | ₩931 | ₩954 | +2.36% | 17만 |
|---|
| 2026.07.03 | ₩1,040 | ₩1,100 | ₩901 | ₩957 | -7.98% | 65.1만 |
|---|
| 2026.07.02 | ₩950 | ₩1,050 | ₩900 | ₩1,010 | +6.32% | 115.9만 |
|---|
| 2026.07.01 | ₩885 | ₩900 | ₩800 | ₩884 | -0.11% | 21.8만 |
|---|
| 2026.06.30 | ₩785 | ₩890 | ₩779 | ₩840 | +7.01% | 44.2만 |
|---|
| 2026.06.29 | ₩750 | ₩795 | ₩704 | ₩787 | +4.93% | 24만 |
|---|
| 2026.06.26 | ₩735 | ₩743 | ₩687 | ₩735 | 0.00% | 25.5만 |
|---|
| 2026.06.25 | ₩738 | ₩779 | ₩702 | ₩735 | -0.41% | 19.5만 |
|---|
| 2026.06.24 | ₩745 | ₩766 | ₩693 | ₩715 | -4.03% | 37.3만 |
|---|
| 2026.06.23 | ₩908 | ₩916 | ₩701 | ₩739 | -18.61% | 83만 |
|---|
| 2026.06.22 | ₩1,001 | ₩1,025 | ₩906 | ₩908 | -9.29% | 29.1만 |
|---|
| 2026.06.19 | ₩987 | ₩1,080 | ₩985 | ₩1,008 | +2.13% | 57.7만 |
|---|
| 2026.06.18 | ₩987 | ₩1,047 | ₩962 | ₩984 | -0.30% | 19.7만 |
|---|
| 2026.06.17 | ₩932 | ₩1,028 | ₩910 | ₩982 | +5.36% | 30.6만 |
|---|
| 2026.06.16 | ₩910 | ₩945 | ₩903 | ₩934 | +2.64% | 25.2만 |
|---|
| 2026.06.15 | ₩930 | ₩941 | ₩889 | ₩909 | -2.26% | 24.3만 |
|---|
| 2026.06.12 | ₩921 | ₩921 | ₩871 | ₩889 | -3.47% | 28.1만 |
|---|
| 2026.06.11 | ₩928 | ₩945 | ₩858 | ₩897 | -3.34% | 26만 |
|---|
| 2026.06.10 | ₩999 | ₩999 | ₩900 | ₩930 | -6.91% | 9 |
|---|
| 2026.06.09 | ₩989 | ₩1,046 | ₩978 | ₩1,000 | +1.11% | 26.1만 |
|---|
| 2026.06.08 | ₩1,000 | ₩1,091 | ₩933 | ₩989 | -1.10% | 56.5만 |
|---|
| 2026.06.05 | ₩1,077 | ₩1,118 | ₩1,019 | ₩1,036 | -3.81% | 68.3만 |
|---|
| 2026.06.04 | ₩1,019 | ₩1,150 | ₩1,019 | ₩1,077 | +5.69% | 176.2만 |
|---|
| 2026.06.02 | ₩1,059 | ₩1,059 | ₩953 | ₩1,011 | -4.53% | 72.2만 |
|---|
| 2026.06.01 | ₩1,209 | ₩1,209 | ₩1,030 | ₩1,059 | -12.41% | 154.7만 |
|---|
| 2026.05.29 | ₩1,200 | ₩1,288 | ₩1,053 | ₩1,213 | +1.08% | 268.3만 |
|---|
| 2026.05.28 | ₩1,030 | ₩1,152 | ₩990 | ₩1,149 | +11.55% | 160.9만 |
|---|
| 2026.05.27 | ₩1,033 | ₩1,054 | ₩960 | ₩1,030 | -0.29% | 95.9만 |
|---|
| 2026.05.26 | ₩1,056 | ₩1,161 | ₩1,023 | ₩1,032 | -2.27% | 283.4만 |
|---|
| 2026.05.22 | ₩1,308 | ₩1,504 | ₩1,020 | ₩1,048 | -19.88% | 926.5만 |
|---|
| 2026.05.21 | ₩921 | ₩1,189 | ₩921 | ₩1,189 | +29.10% | 266.9만 |
|---|
| 2026.05.20 | ₩968 | ₩969 | ₩893 | ₩915 | -5.48% | 35.5만 |
|---|
| 2026.05.19 | ₩999 | ₩1,001 | ₩932 | ₩968 | -3.10% | 33.3만 |
|---|
| 2026.05.18 | ₩999 | ₩1,067 | ₩960 | ₩999 | 0.00% | 49.9만 |
|---|
| 2026.05.15 | ₩1,048 | ₩1,059 | ₩938 | ₩998 | -4.77% | 57.8만 |
|---|
| 2026.05.14 | ₩1,150 | ₩1,152 | ₩970 | ₩996 | -13.39% | 115만 |
|---|
| 2026.05.13 | ₩1,200 | ₩1,210 | ₩1,100 | ₩1,152 | -4.00% | 36.6만 |
|---|
| 2026.05.12 | ₩1,239 | ₩1,291 | ₩1,116 | ₩1,199 | -3.23% | 142.4만 |
|---|
| 2026.05.11 | ₩1,113 | ₩1,212 | ₩1,083 | ₩1,176 | +5.66% | 78.1만 |
|---|
| 2026.05.08 | ₩1,114 | ₩1,114 | ₩1,011 | ₩1,081 | -2.96% | 38.2만 |
|---|
| 2026.05.07 | ₩1,145 | ₩1,182 | ₩1,070 | ₩1,080 | -5.68% | 89.1만 |
|---|
| 2026.05.06 | ₩1,245 | ₩1,310 | ₩1,115 | ₩1,150 | -7.63% | 107.3만 |
|---|
| 2026.05.04 | ₩1,404 | ₩1,449 | ₩1,113 | ₩1,210 | -13.82% | 251.9만 |
|---|
| 2026.04.30 | ₩1,422 | ₩1,474 | ₩1,351 | ₩1,366 | -3.94% | 67만 |
|---|
| 2026.04.29 | ₩1,469 | ₩1,568 | ₩1,380 | ₩1,416 | -3.61% | 104.2만 |
|---|
| 2026.04.28 | ₩1,498 | ₩1,648 | ₩1,443 | ₩1,474 | -1.60% | 128.5만 |
|---|
| 2026.04.27 | ₩1,450 | ₩1,470 | ₩1,421 | ₩1,470 | +1.38% | 34.7만 |
|---|
| 2026.04.24 | ₩1,408 | ₩1,455 | ₩1,381 | ₩1,450 | +2.98% | 42.1만 |
|---|
| 2026.04.23 | ₩1,500 | ₩1,500 | ₩1,386 | ₩1,407 | -6.20% | 38.5만 |
|---|
| 2026.04.22 | ₩1,361 | ₩1,488 | ₩1,311 | ₩1,429 | +5.00% | 84.6만 |
|---|
| 2026.04.21 | ₩1,415 | ₩1,415 | ₩1,335 | ₩1,361 | -3.82% | 45만 |
|---|
| 2026.04.20 | ₩1,393 | ₩1,461 | ₩1,374 | ₩1,392 | -0.07% | 71만 |
|---|
| 2026.04.17 | ₩1,388 | ₩1,425 | ₩1,340 | ₩1,393 | +0.36% | 53.6만 |
|---|
| 2026.04.16 | ₩1,375 | ₩1,544 | ₩1,286 | ₩1,401 | +1.89% | 232.7만 |
|---|
| 2026.04.15 | ₩1,449 | ₩1,450 | ₩1,364 | ₩1,404 | -3.11% | 69.1만 |
|---|
| 2026.04.14 | ₩1,575 | ₩1,578 | ₩1,376 | ₩1,449 | -8.00% | 164.7만 |
|---|
| 2026.04.13 | ₩1,360 | ₩1,580 | ₩1,280 | ₩1,505 | +10.66% | 579.7만 |
|---|
| 2026.04.10 | ₩1,400 | ₩1,469 | ₩1,347 | ₩1,360 | -2.86% | 346.9만 |
|---|
| 2026.04.09 | ₩1,408 | ₩1,496 | ₩1,273 | ₩1,385 | -1.63% | 530만 |
|---|
| 2026.04.08 | ₩1,257 | ₩1,509 | ₩1,250 | ₩1,408 | +12.01% | 1753.1만 |
|---|
| 2026.04.07 | ₩932 | ₩1,171 | ₩915 | ₩1,171 | +25.64% | 1205만 |
|---|
| 2026.04.06 | ₩855 | ₩907 | ₩835 | ₩901 | +5.38% | 101.6만 |
|---|
| 2026.04.03 | ₩817 | ₩855 | ₩817 | ₩855 | +4.65% | 41.6만 |
|---|
| 2026.04.02 | ₩793 | ₩889 | ₩793 | ₩815 | +2.77% | 89.9만 |
|---|
| 2026.04.01 | ₩796 | ₩840 | ₩763 | ₩791 | -0.63% | 37.5만 |
|---|
| 2026.03.31 | ₩825 | ₩853 | ₩768 | ₩800 | -3.03% | 80만 |
|---|
| 2026.03.30 | ₩724 | ₩865 | ₩703 | ₩837 | +15.61% | 224.7만 |
|---|
| 2026.03.27 | ₩706 | ₩744 | ₩700 | ₩728 | +3.12% | 32.9만 |
|---|
| 2026.03.26 | ₩675 | ₩774 | ₩673 | ₩723 | +7.11% | 150.8만 |
|---|
| 2026.03.25 | ₩649 | ₩700 | ₩634 | ₩674 | +3.85% | 35.8만 |
|---|
| 2026.03.24 | ₩676 | ₩687 | ₩619 | ₩649 | -3.99% | 50만 |
|---|
| 2026.03.23 | ₩607 | ₩682 | ₩590 | ₩662 | +9.06% | 107.1만 |
|---|
| 2026.03.20 | ₩592 | ₩640 | ₩589 | ₩612 | +3.38% | 27.1만 |
|---|
| 2026.03.19 | ₩610 | ₩610 | ₩590 | ₩591 | -3.11% | 26.5만 |
|---|
| 2026.03.18 | ₩640 | ₩640 | ₩600 | ₩612 | -4.38% | 20.3만 |
|---|
| 2026.03.17 | ₩624 | ₩638 | ₩599 | ₩626 | +0.32% | 26.1만 |
|---|
| 2026.03.16 | ₩650 | ₩651 | ₩624 | ₩624 | -4.00% | 13.7만 |
|---|
| 2026.03.13 | ₩661 | ₩661 | ₩624 | ₩638 | -3.48% | 20만 |
|---|
| 2026.03.12 | ₩630 | ₩663 | ₩630 | ₩655 | +3.97% | 12.7만 |
|---|
| 2026.03.11 | ₩628 | ₩690 | ₩618 | ₩630 | +0.32% | 31.9만 |
|---|
| 2026.03.10 | ₩641 | ₩641 | ₩593 | ₩628 | -2.03% | 12.7만 |
|---|
| 2026.03.09 | ₩645 | ₩645 | ₩590 | ₩614 | -4.81% | 27.8만 |
|---|
| 2026.03.06 | ₩649 | ₩669 | ₩615 | ₩649 | 0.00% | 26.3만 |
|---|
| 2026.03.05 | ₩700 | ₩700 | ₩621 | ₩649 | -7.29% | 32.3만 |
|---|
| 2026.03.04 | ₩620 | ₩657 | ₩580 | ₩605 | -2.42% | 45만 |
|---|
| 2026.03.03 | ₩654 | ₩723 | ₩647 | ₩670 | +2.45% | 45.6만 |
|---|
| 2026.02.27 | ₩678 | ₩698 | ₩645 | ₩690 | +1.77% | 46.6만 |
|---|
| 2026.02.26 | ₩730 | ₩730 | ₩660 | ₩678 | -7.12% | 63.6만 |
|---|
| 2026.02.25 | ₩764 | ₩845 | ₩680 | ₩700 | -8.38% | 436.5만 |
|---|
| 2026.02.24 | ₩572 | ₩733 | ₩531 | ₩733 | +28.15% | 553.3만 |
|---|
| 2026.02.23 | ₩603 | ₩617 | ₩520 | ₩564 | -6.47% | 181만 |
|---|
| 2026.02.20 | ₩634 | ₩640 | ₩600 | ₩601 | -5.21% | 105.9만 |
|---|
| 2026.02.19 | ₩750 | ₩750 | ₩622 | ₩634 | -15.47% | 157.7만 |
|---|
| 2026.02.13 | ₩806 | ₩806 | ₩735 | ₩750 | -6.95% | 80만 |
|---|
| 2026.02.12 | ₩830 | ₩831 | ₩805 | ₩809 | -2.53% | 16.4만 |
|---|
| 2026.02.11 | ₩830 | ₩849 | ₩817 | ₩830 | 0.00% | 43.8만 |
|---|
| 2026.02.10 | ₩798 | ₩839 | ₩790 | ₩837 | +4.89% | 54.8만 |
|---|
| 2026.02.09 | ₩802 | ₩807 | ₩794 | ₩798 | -0.50% | 17.3만 |
|---|
| 2026.02.06 | ₩811 | ₩811 | ₩790 | ₩805 | -0.74% | 24.8만 |
|---|
| 2026.02.05 | ₩819 | ₩820 | ₩801 | ₩811 | -0.98% | 15.4만 |
|---|
| 2026.02.04 | ₩826 | ₩831 | ₩809 | ₩810 | -1.94% | 27.9만 |
|---|
| 2026.02.03 | ₩832 | ₩836 | ₩812 | ₩826 | -0.72% | 13.9만 |
|---|
| 2026.02.02 | ₩849 | ₩857 | ₩812 | ₩824 | -2.94% | 21.4만 |
|---|
| 2026.01.30 | ₩873 | ₩882 | ₩849 | ₩849 | -2.75% | 15.1만 |
|---|
| 2026.01.29 | ₩871 | ₩873 | ₩846 | ₩873 | +0.23% | 16.3만 |
|---|
| 2026.01.28 | ₩881 | ₩896 | ₩870 | ₩871 | -1.14% | 17.6만 |
|---|
| 2026.01.27 | ₩870 | ₩888 | ₩850 | ₩881 | +1.26% | 12.7만 |
|---|
| 2026.01.26 | ₩857 | ₩879 | ₩840 | ₩870 | +1.52% | 14.7만 |
|---|
| 2026.01.23 | ₩861 | ₩865 | ₩840 | ₩857 | -0.46% | 9.7만 |
|---|
| 2026.01.22 | ₩850 | ₩859 | ₩849 | ₩851 | +0.12% | 11.6만 |
|---|
| 2026.01.21 | ₩858 | ₩858 | ₩842 | ₩850 | -0.93% | 10.9만 |
|---|
| 2026.01.20 | ₩869 | ₩878 | ₩841 | ₩858 | -1.27% | 17.2만 |
|---|
| 2026.01.19 | ₩900 | ₩900 | ₩840 | ₩869 | -3.44% | 27.3만 |
|---|
| 2026.01.16 | ₩895 | ₩904 | ₩894 | ₩897 | +0.22% | 6.2만 |
|---|
| 2026.01.15 | ₩922 | ₩922 | ₩896 | ₩905 | -1.84% | 8만 |
|---|
| 2026.01.14 | ₩944 | ₩944 | ₩900 | ₩908 | -3.81% | 6.9만 |
|---|
| 2026.01.13 | ₩950 | ₩950 | ₩907 | ₩920 | -3.16% | 6.3만 |
|---|
| 2026.01.12 | ₩911 | ₩944 | ₩899 | ₩916 | +0.55% | 9.6만 |
|---|
| 2026.01.09 | ₩896 | ₩919 | ₩896 | ₩910 | +1.56% | 3.7만 |
|---|
| 2026.01.08 | ₩909 | ₩914 | ₩888 | ₩899 | -1.10% | 13.7만 |
|---|
| 2026.01.07 | ₩950 | ₩950 | ₩910 | ₩917 | -3.47% | 9.7만 |
|---|
| 2026.01.06 | ₩955 | ₩965 | ₩908 | ₩922 | -3.46% | 24.1만 |
|---|
| 2026.01.05 | ₩1,030 | ₩1,030 | ₩950 | ₩955 | -7.28% | 18.4만 |
|---|
| 2026.01.02 | ₩997 | ₩1,006 | ₩994 | ₩999 | +0.20% | 5.2만 |
|---|
| 2025.12.30 | ₩1,001 | ₩1,016 | ₩993 | ₩1,006 | +0.50% | 9.3만 |
|---|
| 2025.12.29 | ₩1,091 | ₩1,095 | ₩1,003 | ₩1,010 | -7.42% | 30만 |
|---|
| 2025.12.26 | ₩1,003 | ₩1,095 | ₩1,000 | ₩1,075 | +7.18% | 63만 |
|---|
| 2025.12.24 | ₩1,000 | ₩1,033 | ₩977 | ₩1,000 | 0.00% | 41만 |
|---|
| 2025.12.23 | ₩961 | ₩1,005 | ₩955 | ₩1,000 | +4.06% | 39.2만 |
|---|
| 2025.12.22 | ₩959 | ₩965 | ₩945 | ₩961 | +0.21% | 10.5만 |
|---|
| 2025.12.19 | ₩937 | ₩965 | ₩933 | ₩959 | +2.35% | 30.1만 |
|---|
| 2025.12.18 | ₩883 | ₩971 | ₩883 | ₩937 | +6.12% | 56.2만 |
|---|
| 2025.12.17 | ₩894 | ₩905 | ₩890 | ₩890 | -0.45% | 3만 |
|---|
| 2025.12.16 | ₩910 | ₩910 | ₩888 | ₩893 | -1.87% | 6.2만 |
|---|
| 2025.12.15 | ₩894 | ₩905 | ₩890 | ₩905 | +1.23% | 8.7만 |
|---|
| 2025.12.12 | ₩907 | ₩907 | ₩894 | ₩903 | -0.44% | 6.6만 |
|---|
| 2025.12.11 | ₩908 | ₩911 | ₩903 | ₩904 | -0.44% | 7.4만 |
|---|
| 2025.12.10 | ₩904 | ₩909 | ₩889 | ₩908 | +0.44% | 11.4만 |
|---|
| 2025.12.09 | ₩908 | ₩909 | ₩900 | ₩904 | -0.44% | 10만 |
|---|
| 2025.12.08 | ₩914 | ₩914 | ₩900 | ₩909 | -0.55% | 17.5만 |
|---|
| 2025.12.05 | ₩918 | ₩925 | ₩908 | ₩914 | -0.44% | 10.4만 |
|---|
| 2025.12.04 | ₩922 | ₩930 | ₩915 | ₩917 | -0.54% | 6.1만 |
|---|
| 2025.12.03 | ₩935 | ₩935 | ₩915 | ₩922 | -1.39% | 7만 |
|---|
| 2025.12.02 | ₩935 | ₩948 | ₩921 | ₩928 | -0.75% | 8만 |
|---|
| 2025.12.01 | ₩938 | ₩1,000 | ₩910 | ₩927 | -1.17% | 51.2만 |
|---|
| 2025.11.28 | ₩926 | ₩936 | ₩919 | ₩928 | +0.22% | 10.8만 |
|---|
| 2025.11.27 | ₩931 | ₩939 | ₩920 | ₩926 | -0.54% | 5.4만 |
|---|
| 2025.11.26 | ₩948 | ₩948 | ₩921 | ₩931 | -1.79% | 5.5만 |
|---|
| 2025.11.25 | ₩946 | ₩962 | ₩928 | ₩931 | -1.59% | 10.7만 |
|---|
| 2025.11.24 | ₩942 | ₩969 | ₩921 | ₩959 | +1.80% | 10만 |
|---|
| 2025.11.21 | ₩949 | ₩958 | ₩917 | ₩950 | +0.11% | 18.7만 |
|---|
| 2025.11.20 | ₩936 | ₩965 | ₩935 | ₩949 | +1.39% | 8.8만 |
|---|
| 2025.11.19 | ₩933 | ₩950 | ₩915 | ₩944 | +1.18% | 9.6만 |
|---|
| 2025.11.18 | ₩983 | ₩987 | ₩923 | ₩933 | -5.09% | 15.5만 |
|---|
| 2025.11.17 | ₩1,014 | ₩1,014 | ₩971 | ₩973 | -4.04% | 5.6만 |
|---|
| 2025.11.14 | ₩998 | ₩1,005 | ₩981 | ₩988 | -1.00% | 4.5만 |
|---|
| 2025.11.13 | ₩994 | ₩1,005 | ₩990 | ₩998 | +0.40% | 10.8만 |
|---|
| 2025.11.12 | ₩990 | ₩1,004 | ₩986 | ₩999 | +0.91% | 7.5만 |
|---|
| 2025.11.11 | ₩1,014 | ₩1,015 | ₩984 | ₩990 | -2.37% | 10.7만 |
|---|
| 2025.11.10 | ₩984 | ₩1,013 | ₩984 | ₩1,000 | +1.63% | 13.1만 |
|---|
| 2025.11.07 | ₩1,000 | ₩1,009 | ₩970 | ₩991 | -0.90% | 22.3만 |
|---|
| 2025.11.06 | ₩1,003 | ₩1,013 | ₩990 | ₩1,002 | -0.10% | 9.8만 |
|---|
| 2025.11.05 | ₩1,002 | ₩1,002 | ₩964 | ₩1,001 | -0.10% | 19.2만 |
|---|
| 2025.11.04 | ₩1,003 | ₩1,013 | ₩990 | ₩1,004 | +0.10% | 9.7만 |
|---|
| 2025.11.03 | ₩1,033 | ₩1,055 | ₩1,003 | ₩1,003 | -2.90% | 25.7만 |
|---|
| 2025.10.31 | ₩1,023 | ₩1,049 | ₩1,023 | ₩1,029 | +0.59% | 9.4만 |
|---|
| 2025.10.30 | ₩1,062 | ₩1,062 | ₩1,028 | ₩1,028 | -3.20% | 19.2만 |
|---|
| 2025.10.29 | ₩1,041 | ₩1,119 | ₩1,036 | ₩1,059 | +1.73% | 50.2만 |
|---|
| 2025.10.28 | ₩1,058 | ₩1,058 | ₩1,040 | ₩1,041 | -1.61% | 13.1만 |
|---|
| 2025.10.27 | ₩1,063 | ₩1,071 | ₩1,050 | ₩1,058 | -0.47% | 14.6만 |
|---|
| 2025.10.24 | ₩1,062 | ₩1,079 | ₩1,055 | ₩1,063 | +0.09% | 12.2만 |
|---|
| 2025.10.23 | ₩1,080 | ₩1,092 | ₩1,055 | ₩1,061 | -1.76% | 12.2만 |
|---|
| 2025.10.22 | ₩1,078 | ₩1,099 | ₩1,054 | ₩1,080 | +0.19% | 18.3만 |
|---|
| 2025.10.21 | ₩1,089 | ₩1,100 | ₩1,071 | ₩1,077 | -1.10% | 15.7만 |
|---|
| 2025.10.20 | ₩1,095 | ₩1,100 | ₩1,061 | ₩1,090 | -0.46% | 8.7만 |
|---|
| 2025.10.17 | ₩1,113 | ₩1,114 | ₩1,093 | ₩1,093 | -1.80% | 21.2만 |
|---|
| 2025.10.16 | ₩1,130 | ₩1,130 | ₩1,111 | ₩1,113 | -1.50% | 14.5만 |
|---|
| 2025.10.15 | ₩1,109 | ₩1,132 | ₩1,106 | ₩1,130 | +1.89% | 9.3만 |
|---|
| 2025.10.14 | ₩1,135 | ₩1,154 | ₩1,103 | ₩1,109 | -2.29% | 19.5만 |
|---|
| 2025.10.13 | ₩1,104 | ₩1,140 | ₩1,099 | ₩1,131 | +2.45% | 18.3만 |
|---|
| 2025.10.10 | ₩1,138 | ₩1,149 | ₩1,120 | ₩1,125 | -1.14% | 26.5만 |
|---|