시장 데이터를 불러오는 중
전체 종목
아이스크림에듀 과거 주가
289010.KQ · KOSDAQ
주요 제품·사업: 아이스크림홈런
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
289010.KQ · KOSDAQ
주요 제품·사업: 아이스크림홈런
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩768 | ₩972 | ₩768 | ₩814 | +5.99% | 56.4만 |
| 2026.10.07 | ₩789 | ₩800 | ₩711 | ₩728 | -7.73% | 15만 |
| 2026.10.06 | ₩682 | ₩869 | ₩682 | ₩789 | +15.69% | 44.1만 |
| 2026.10.02 | ₩750 | ₩750 | ₩630 | ₩680 | -9.33% | 26.7만 |
| 2026.10.01 | ₩804 | ₩806 | ₩735 | ₩737 | -8.33% | 7.4만 |
| 2026.09.30 | ₩861 | ₩935 | ₩775 | ₩804 | -6.62% | 33만 |
| 2026.09.29 | ₩1,034 | ₩1,034 | ₩862 | ₩870 | -15.86% | 27.2만 |
| 2026.09.28 | ₩1,170 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,002 |
| ₩1,034 |
| -11.62% |
| 17.6만 |
| 2026.09.23 | ₩1,161 | ₩1,180 | ₩1,161 | ₩1,180 | +1.64% | 28.1만 |
|---|
| 2026.09.22 | ₩1,165 | ₩1,169 | ₩1,154 | ₩1,168 | +0.26% | 19.9만 |
|---|
| 2026.09.21 | ₩1,155 | ₩1,167 | ₩1,154 | ₩1,165 | +0.87% | 18.1만 |
|---|
| 2026.09.18 | ₩1,159 | ₩1,166 | ₩1,149 | ₩1,163 | +0.35% | 19.3만 |
|---|
| 2026.09.17 | ₩1,145 | ₩1,158 | ₩1,143 | ₩1,148 | +0.26% | 9.2만 |
|---|
| 2026.09.16 | ₩1,131 | ₩1,148 | ₩1,127 | ₩1,143 | +1.06% | 17.9만 |
|---|
| 2026.09.15 | ₩1,126 | ₩1,149 | ₩1,124 | ₩1,140 | +1.24% | 11.6만 |
|---|
| 2026.09.14 | ₩1,112 | ₩1,147 | ₩1,112 | ₩1,131 | +1.71% | 23.9만 |
|---|
| 2026.09.11 | ₩1,120 | ₩1,127 | ₩1,036 | ₩1,115 | -0.45% | 22.9만 |
|---|
| 2026.09.10 | ₩1,125 | ₩1,168 | ₩1,085 | ₩1,115 | -0.89% | 207.2만 |
|---|
| 2026.09.09 | ₩945 | ₩945 | ₩880 | ₩918 | -2.86% | 5.9만 |
|---|
| 2026.09.08 | ₩941 | ₩980 | ₩877 | ₩945 | +0.43% | 25.1만 |
|---|
| 2026.09.07 | ₩951 | ₩980 | ₩941 | ₩974 | +2.42% | 3.9만 |
|---|
| 2026.09.04 | ₩940 | ₩983 | ₩932 | ₩970 | +3.19% | 5.4만 |
|---|
| 2026.09.03 | ₩866 | ₩979 | ₩866 | ₩957 | +10.51% | 7.3만 |
|---|
| 2026.09.02 | ₩931 | ₩971 | ₩901 | ₩901 | -3.22% | 7.5만 |
|---|
| 2026.09.01 | ₩978 | ₩999 | ₩901 | ₩957 | -2.15% | 12.3만 |
|---|
| 2026.08.31 | ₩939 | ₩1,013 | ₩939 | ₩979 | +4.26% | 10.6만 |
|---|
| 2026.08.28 | ₩965 | ₩994 | ₩952 | ₩965 | 0.00% | 7.1만 |
|---|
| 2026.08.27 | ₩1,007 | ₩1,007 | ₩950 | ₩984 | -2.28% | 10.7만 |
|---|
| 2026.08.26 | ₩859 | ₩1,015 | ₩859 | ₩1,009 | +17.46% | 39.2만 |
|---|
| 2026.08.25 | ₩894 | ₩894 | ₩850 | ₩891 | -0.34% | 2.6만 |
|---|
| 2026.08.24 | ₩891 | ₩910 | ₩853 | ₩894 | +0.34% | 3.9만 |
|---|
| 2026.08.21 | ₩915 | ₩921 | ₩854 | ₩900 | -1.64% | 12.1만 |
|---|
| 2026.08.20 | ₩924 | ₩949 | ₩904 | ₩921 | -0.32% | 4.2만 |
|---|
| 2026.08.19 | ₩891 | ₩956 | ₩875 | ₩925 | +3.82% | 18.6만 |
|---|
| 2026.08.18 | ₩900 | ₩1,004 | ₩871 | ₩891 | -1.00% | 18.8만 |
|---|
| 2026.08.14 | ₩906 | ₩908 | ₩880 | ₩891 | -1.66% | 9.1만 |
|---|
| 2026.08.13 | ₩890 | ₩905 | ₩867 | ₩892 | +0.22% | 13만 |
|---|
| 2026.08.12 | ₩885 | ₩914 | ₩865 | ₩891 | +0.68% | 12만 |
|---|
| 2026.08.11 | ₩860 | ₩890 | ₩855 | ₩876 | +1.86% | 11만 |
|---|
| 2026.08.10 | ₩845 | ₩883 | ₩840 | ₩860 | +1.78% | 6.8만 |
|---|
| 2026.08.07 | ₩872 | ₩877 | ₩844 | ₩848 | -2.75% | 6만 |
|---|
| 2026.08.06 | ₩800 | ₩879 | ₩799 | ₩872 | +9.00% | 13.4만 |
|---|
| 2026.08.05 | ₩806 | ₩870 | ₩806 | ₩823 | +2.11% | 13.8만 |
|---|
| 2026.08.04 | ₩705 | ₩831 | ₩705 | ₩805 | +14.18% | 68.1만 |
|---|
| 2026.08.03 | ₩806 | ₩837 | ₩780 | ₩819 | +1.61% | 11.3만 |
|---|
| 2026.07.31 | ₩822 | ₩849 | ₩765 | ₩806 | -1.95% | 20.3만 |
|---|
| 2026.07.30 | ₩803 | ₩863 | ₩803 | ₩846 | +5.35% | 7.6만 |
|---|
| 2026.07.29 | ₩870 | ₩946 | ₩820 | ₩848 | -2.53% | 8.3만 |
|---|
| 2026.07.28 | ₩898 | ₩899 | ₩860 | ₩878 | -2.23% | 5.8만 |
|---|
| 2026.07.27 | ₩846 | ₩902 | ₩846 | ₩897 | +6.03% | 4.8만 |
|---|
| 2026.07.24 | ₩883 | ₩892 | ₩867 | ₩876 | -0.79% | 3.5만 |
|---|
| 2026.07.23 | ₩862 | ₩877 | ₩845 | ₩877 | +1.74% | 3만 |
|---|
| 2026.07.22 | ₩862 | ₩879 | ₩827 | ₩862 | 0.00% | 5.3만 |
|---|
| 2026.07.21 | ₩878 | ₩878 | ₩822 | ₩862 | -1.82% | 4.3만 |
|---|
| 2026.07.20 | ₩923 | ₩923 | ₩860 | ₩878 | -4.88% | 3.1만 |
|---|
| 2026.07.16 | ₩919 | ₩919 | ₩880 | ₩919 | 0.00% | 5.8만 |
|---|
| 2026.07.15 | ₩931 | ₩956 | ₩885 | ₩900 | -3.33% | 9.1만 |
|---|
| 2026.07.14 | ₩867 | ₩953 | ₩854 | ₩931 | +7.38% | 21.7만 |
|---|
| 2026.07.13 | ₩953 | ₩953 | ₩879 | ₩905 | -5.04% | 5만 |
|---|
| 2026.07.10 | ₩925 | ₩970 | ₩908 | ₩920 | -0.54% | 3.8만 |
|---|
| 2026.07.09 | ₩920 | ₩920 | ₩877 | ₩900 | -2.17% | 3.2만 |
|---|
| 2026.07.08 | ₩930 | ₩931 | ₩883 | ₩892 | -4.09% | 2.2만 |
|---|
| 2026.07.07 | ₩920 | ₩985 | ₩914 | ₩938 | +1.96% | 4.3만 |
|---|
| 2026.07.06 | ₩969 | ₩985 | ₩929 | ₩967 | -0.21% | 4만 |
|---|
| 2026.07.03 | ₩926 | ₩985 | ₩862 | ₩969 | +4.64% | 13.5만 |
|---|
| 2026.07.02 | ₩944 | ₩944 | ₩897 | ₩909 | -3.71% | 2.7만 |
|---|
| 2026.07.01 | ₩918 | ₩939 | ₩888 | ₩918 | 0.00% | 6.5만 |
|---|
| 2026.06.30 | ₩900 | ₩920 | ₩861 | ₩918 | +2.00% | 5.9만 |
|---|
| 2026.06.29 | ₩892 | ₩900 | ₩812 | ₩900 | +0.90% | 9.4만 |
|---|
| 2026.06.26 | ₩889 | ₩900 | ₩758 | ₩900 | +1.24% | 18만 |
|---|
| 2026.06.25 | ₩909 | ₩990 | ₩865 | ₩890 | -2.09% | 8.7만 |
|---|
| 2026.06.24 | ₩970 | ₩977 | ₩910 | ₩914 | -5.77% | 9.1만 |
|---|
| 2026.06.23 | ₩979 | ₩1,030 | ₩890 | ₩971 | -0.82% | 17.7만 |
|---|
| 2026.06.22 | ₩1,141 | ₩1,187 | ₩920 | ₩979 | -14.20% | 36.3만 |
|---|
| 2026.06.19 | ₩1,242 | ₩1,260 | ₩1,118 | ₩1,208 | -2.74% | 15.5만 |
|---|
| 2026.06.18 | ₩1,284 | ₩1,284 | ₩1,236 | ₩1,262 | -1.71% | 1.6만 |
|---|
| 2026.06.17 | ₩1,294 | ₩1,294 | ₩1,273 | ₩1,284 | -0.77% | 1.9만 |
|---|
| 2026.06.16 | ₩1,272 | ₩1,289 | ₩1,261 | ₩1,287 | +1.18% | 2.7만 |
|---|
| 2026.06.15 | ₩1,267 | ₩1,287 | ₩1,236 | ₩1,280 | +1.03% | 3.6만 |
|---|
| 2026.06.12 | ₩1,278 | ₩1,282 | ₩1,230 | ₩1,278 | 0.00% | 6.9만 |
|---|
| 2026.06.11 | ₩1,215 | ₩1,377 | ₩1,195 | ₩1,282 | +5.51% | 11.7만 |
|---|
| 2026.06.10 | ₩1,218 | ₩1,231 | ₩1,195 | ₩1,220 | +0.16% | 3.8만 |
|---|
| 2026.06.09 | ₩1,196 | ₩1,244 | ₩1,196 | ₩1,218 | +1.84% | 6.5만 |
|---|
| 2026.06.08 | ₩1,208 | ₩1,219 | ₩1,183 | ₩1,208 | 0.00% | 8.8만 |
|---|
| 2026.06.05 | ₩1,265 | ₩1,271 | ₩1,193 | ₩1,208 | -4.51% | 4.5만 |
|---|
| 2026.06.04 | ₩1,286 | ₩1,286 | ₩1,250 | ₩1,277 | -0.70% | 10.9만 |
|---|
| 2026.06.02 | ₩1,352 | ₩1,364 | ₩1,260 | ₩1,286 | -4.88% | 11만 |
|---|
| 2026.06.01 | ₩1,440 | ₩1,441 | ₩1,302 | ₩1,352 | -6.11% | 12만 |
|---|
| 2026.05.29 | ₩1,448 | ₩1,452 | ₩1,424 | ₩1,440 | -0.55% | 4만 |
|---|
| 2026.05.28 | ₩1,485 | ₩1,500 | ₩1,425 | ₩1,448 | -2.49% | 12.7만 |
|---|
| 2026.05.27 | ₩1,543 | ₩1,543 | ₩1,484 | ₩1,484 | -3.82% | 8.5만 |
|---|
| 2026.05.26 | ₩1,601 | ₩1,605 | ₩1,513 | ₩1,545 | -3.50% | 12.8만 |
|---|
| 2026.05.22 | ₩1,612 | ₩1,617 | ₩1,554 | ₩1,617 | +0.31% | 5.3만 |
|---|
| 2026.05.21 | ₩1,623 | ₩1,641 | ₩1,565 | ₩1,600 | -1.42% | 6.2만 |
|---|
| 2026.05.20 | ₩1,626 | ₩1,641 | ₩1,560 | ₩1,623 | -0.18% | 10.6만 |
|---|
| 2026.05.19 | ₩1,633 | ₩1,643 | ₩1,604 | ₩1,631 | -0.12% | 7.2만 |
|---|
| 2026.05.18 | ₩1,600 | ₩1,634 | ₩1,552 | ₩1,633 | +2.06% | 9.6만 |
|---|
| 2026.05.15 | ₩1,555 | ₩1,619 | ₩1,553 | ₩1,600 | +2.89% | 12.8만 |
|---|
| 2026.05.14 | ₩1,545 | ₩1,556 | ₩1,519 | ₩1,555 | +0.65% | 5만 |
|---|
| 2026.05.13 | ₩1,540 | ₩1,561 | ₩1,519 | ₩1,556 | +1.04% | 3.6만 |
|---|
| 2026.05.12 | ₩1,538 | ₩1,560 | ₩1,521 | ₩1,550 | +0.78% | 2.8만 |
|---|
| 2026.05.11 | ₩1,559 | ₩1,559 | ₩1,518 | ₩1,538 | -1.35% | 4.6만 |
|---|
| 2026.05.08 | ₩1,551 | ₩1,563 | ₩1,526 | ₩1,559 | +0.52% | 4.8만 |
|---|
| 2026.05.07 | ₩1,563 | ₩1,563 | ₩1,530 | ₩1,563 | 0.00% | 4.2만 |
|---|
| 2026.05.06 | ₩1,608 | ₩1,608 | ₩1,542 | ₩1,566 | -2.61% | 7.6만 |
|---|
| 2026.05.04 | ₩1,575 | ₩1,614 | ₩1,556 | ₩1,608 | +2.10% | 9.4만 |
|---|
| 2026.04.30 | ₩1,580 | ₩1,589 | ₩1,541 | ₩1,575 | -0.32% | 4.8만 |
|---|
| 2026.04.29 | ₩1,600 | ₩1,630 | ₩1,565 | ₩1,589 | -0.69% | 5.1만 |
|---|
| 2026.04.28 | ₩1,605 | ₩1,619 | ₩1,589 | ₩1,602 | -0.19% | 3.3만 |
|---|
| 2026.04.27 | ₩1,628 | ₩1,642 | ₩1,610 | ₩1,616 | -0.74% | 3.5만 |
|---|
| 2026.04.24 | ₩1,600 | ₩1,638 | ₩1,585 | ₩1,629 | +1.81% | 5.7만 |
|---|
| 2026.04.23 | ₩1,604 | ₩1,638 | ₩1,587 | ₩1,602 | -0.12% | 4.3만 |
|---|
| 2026.04.22 | ₩1,611 | ₩1,629 | ₩1,604 | ₩1,604 | -0.43% | 3.4만 |
|---|
| 2026.04.21 | ₩1,638 | ₩1,643 | ₩1,614 | ₩1,621 | -1.04% | 3.7만 |
|---|
| 2026.04.20 | ₩1,647 | ₩1,650 | ₩1,601 | ₩1,637 | -0.61% | 4.8만 |
|---|
| 2026.04.17 | ₩1,651 | ₩1,675 | ₩1,602 | ₩1,623 | -1.70% | 7.9만 |
|---|
| 2026.04.16 | ₩1,597 | ₩1,747 | ₩1,593 | ₩1,651 | +3.38% | 47.2만 |
|---|
| 2026.04.15 | ₩1,590 | ₩1,605 | ₩1,584 | ₩1,597 | +0.44% | 4.9만 |
|---|
| 2026.04.14 | ₩1,586 | ₩1,593 | ₩1,567 | ₩1,590 | +0.25% | 6.2만 |
|---|
| 2026.04.13 | ₩1,591 | ₩1,593 | ₩1,574 | ₩1,586 | -0.31% | 2.3만 |
|---|
| 2026.04.10 | ₩1,579 | ₩1,589 | ₩1,572 | ₩1,588 | +0.57% | 2.4만 |
|---|
| 2026.04.09 | ₩1,598 | ₩1,599 | ₩1,579 | ₩1,584 | -0.88% | 2.9만 |
|---|
| 2026.04.08 | ₩1,569 | ₩1,600 | ₩1,568 | ₩1,585 | +1.02% | 3.9만 |
|---|
| 2026.04.07 | ₩1,563 | ₩1,579 | ₩1,559 | ₩1,565 | +0.13% | 2.3만 |
|---|
| 2026.04.06 | ₩1,583 | ₩1,585 | ₩1,560 | ₩1,563 | -1.26% | 4.2만 |
|---|
| 2026.04.03 | ₩1,568 | ₩1,587 | ₩1,557 | ₩1,580 | +0.77% | 2.5만 |
|---|
| 2026.04.02 | ₩1,583 | ₩1,592 | ₩1,535 | ₩1,568 | -0.95% | 9.9만 |
|---|
| 2026.04.01 | ₩1,561 | ₩1,594 | ₩1,561 | ₩1,588 | +1.73% | 4.2만 |
|---|
| 2026.03.31 | ₩1,574 | ₩1,594 | ₩1,560 | ₩1,561 | -0.83% | 5.1만 |
|---|
| 2026.03.30 | ₩1,543 | ₩1,595 | ₩1,533 | ₩1,566 | +1.49% | 12.9만 |
|---|
| 2026.03.27 | ₩1,551 | ₩1,551 | ₩1,501 | ₩1,544 | -0.45% | 2.7만 |
|---|
| 2026.03.26 | ₩1,551 | ₩1,560 | ₩1,540 | ₩1,553 | +0.13% | 2만 |
|---|
| 2026.03.25 | ₩1,554 | ₩1,555 | ₩1,521 | ₩1,551 | -0.19% | 1.7만 |
|---|
| 2026.03.24 | ₩1,559 | ₩1,565 | ₩1,524 | ₩1,553 | -0.38% | 2.4만 |
|---|
| 2026.03.23 | ₩1,530 | ₩1,568 | ₩1,528 | ₩1,559 | +1.90% | 1.6만 |
|---|
| 2026.03.20 | ₩1,569 | ₩1,585 | ₩1,521 | ₩1,566 | -0.19% | 1.7만 |
|---|
| 2026.03.19 | ₩1,565 | ₩1,596 | ₩1,545 | ₩1,569 | +0.26% | 4만 |
|---|
| 2026.03.18 | ₩1,530 | ₩1,595 | ₩1,530 | ₩1,566 | +2.35% | 5만 |
|---|
| 2026.03.17 | ₩1,536 | ₩1,548 | ₩1,528 | ₩1,542 | +0.39% | 1.8만 |
|---|
| 2026.03.16 | ₩1,537 | ₩1,553 | ₩1,514 | ₩1,536 | -0.07% | 2.4만 |
|---|
| 2026.03.13 | ₩1,510 | ₩1,550 | ₩1,490 | ₩1,539 | +1.92% | 2만 |
|---|
| 2026.03.12 | ₩1,511 | ₩1,538 | ₩1,500 | ₩1,525 | +0.93% | 2.6만 |
|---|
| 2026.03.11 | ₩1,505 | ₩1,541 | ₩1,505 | ₩1,524 | +1.26% | 2.4만 |
|---|
| 2026.03.10 | ₩1,462 | ₩1,518 | ₩1,462 | ₩1,506 | +3.01% | 4.3만 |
|---|
| 2026.03.09 | ₩1,503 | ₩1,544 | ₩1,463 | ₩1,480 | -1.53% | 3.2만 |
|---|
| 2026.03.06 | ₩1,533 | ₩1,569 | ₩1,501 | ₩1,548 | +0.98% | 6만 |
|---|
| 2026.03.05 | ₩1,449 | ₩1,560 | ₩1,443 | ₩1,560 | +7.66% | 10.9만 |
|---|
| 2026.03.04 | ₩1,534 | ₩1,534 | ₩1,375 | ₩1,440 | -6.13% | 13.9만 |
|---|
| 2026.03.03 | ₩1,560 | ₩1,560 | ₩1,513 | ₩1,536 | -1.54% | 8.7만 |
|---|
| 2026.02.27 | ₩1,572 | ₩1,572 | ₩1,547 | ₩1,560 | -0.76% | 4.8만 |
|---|
| 2026.02.26 | ₩1,597 | ₩1,618 | ₩1,552 | ₩1,572 | -1.57% | 10.9만 |
|---|
| 2026.02.25 | ₩1,615 | ₩1,615 | ₩1,582 | ₩1,597 | -1.11% | 3.1만 |
|---|
| 2026.02.24 | ₩1,584 | ₩1,619 | ₩1,572 | ₩1,615 | +1.96% | 9.3만 |
|---|
| 2026.02.23 | ₩1,554 | ₩1,593 | ₩1,545 | ₩1,584 | +1.93% | 32.2만 |
|---|
| 2026.02.20 | ₩1,556 | ₩1,577 | ₩1,536 | ₩1,553 | -0.19% | 9.6만 |
|---|
| 2026.02.19 | ₩1,570 | ₩1,570 | ₩1,544 | ₩1,569 | -0.06% | 14.9만 |
|---|
| 2026.02.13 | ₩1,597 | ₩1,610 | ₩1,551 | ₩1,570 | -1.69% | 14.4만 |
|---|
| 2026.02.12 | ₩1,628 | ₩1,628 | ₩1,520 | ₩1,606 | -1.35% | 12.7만 |
|---|
| 2026.02.11 | ₩1,622 | ₩1,640 | ₩1,601 | ₩1,628 | +0.37% | 5.8만 |
|---|
| 2026.02.10 | ₩1,603 | ₩1,627 | ₩1,598 | ₩1,622 | +1.19% | 10.5만 |
|---|
| 2026.02.09 | ₩1,577 | ₩1,613 | ₩1,569 | ₩1,603 | +1.65% | 8.5만 |
|---|
| 2026.02.06 | ₩1,579 | ₩1,579 | ₩1,512 | ₩1,578 | -0.06% | 5.4만 |
|---|
| 2026.02.05 | ₩1,563 | ₩1,582 | ₩1,545 | ₩1,579 | +1.02% | 3.8만 |
|---|
| 2026.02.04 | ₩1,540 | ₩1,564 | ₩1,540 | ₩1,563 | +1.49% | 3.4만 |
|---|
| 2026.02.03 | ₩1,566 | ₩1,582 | ₩1,535 | ₩1,544 | -1.40% | 14.4만 |
|---|
| 2026.02.02 | ₩1,600 | ₩1,604 | ₩1,565 | ₩1,566 | -2.13% | 7.8만 |
|---|
| 2026.01.30 | ₩1,611 | ₩1,620 | ₩1,571 | ₩1,600 | -0.68% | 7.2만 |
|---|
| 2026.01.29 | ₩1,594 | ₩1,624 | ₩1,580 | ₩1,611 | +1.07% | 6.8만 |
|---|
| 2026.01.28 | ₩1,622 | ₩1,622 | ₩1,587 | ₩1,611 | -0.68% | 7.1만 |
|---|
| 2026.01.27 | ₩1,616 | ₩1,667 | ₩1,601 | ₩1,622 | +0.37% | 5.8만 |
|---|
| 2026.01.26 | ₩1,611 | ₩1,637 | ₩1,599 | ₩1,630 | +1.18% | 6만 |
|---|
| 2026.01.23 | ₩1,606 | ₩1,620 | ₩1,580 | ₩1,612 | +0.37% | 5.6만 |
|---|
| 2026.01.22 | ₩1,604 | ₩1,621 | ₩1,583 | ₩1,606 | +0.12% | 6.9만 |
|---|
| 2026.01.21 | ₩1,638 | ₩1,638 | ₩1,576 | ₩1,622 | -0.98% | 6.2만 |
|---|
| 2026.01.20 | ₩1,639 | ₩1,650 | ₩1,599 | ₩1,637 | -0.12% | 6만 |
|---|
| 2026.01.19 | ₩1,645 | ₩1,668 | ₩1,617 | ₩1,653 | +0.49% | 4.2만 |
|---|
| 2026.01.16 | ₩1,672 | ₩1,672 | ₩1,620 | ₩1,658 | -0.84% | 3.3만 |
|---|
| 2026.01.15 | ₩1,687 | ₩1,695 | ₩1,635 | ₩1,672 | -0.89% | 9.9만 |
|---|
| 2026.01.14 | ₩1,705 | ₩1,710 | ₩1,652 | ₩1,701 | -0.23% | 8.6만 |
|---|
| 2026.01.13 | ₩1,661 | ₩1,719 | ₩1,661 | ₩1,705 | +2.65% | 16.8만 |
|---|
| 2026.01.12 | ₩1,603 | ₩1,661 | ₩1,600 | ₩1,661 | +3.62% | 12.6만 |
|---|
| 2026.01.09 | ₩1,626 | ₩1,641 | ₩1,576 | ₩1,603 | -1.41% | 8.7만 |
|---|
| 2026.01.08 | ₩1,772 | ₩1,772 | ₩1,595 | ₩1,625 | -8.30% | 31.5만 |
|---|
| 2026.01.07 | ₩1,802 | ₩1,802 | ₩1,735 | ₩1,780 | -1.22% | 10.7만 |
|---|
| 2026.01.06 | ₩1,806 | ₩1,812 | ₩1,750 | ₩1,802 | -0.22% | 6.7만 |
|---|
| 2026.01.05 | ₩1,807 | ₩1,813 | ₩1,770 | ₩1,806 | -0.06% | 4.6만 |
|---|
| 2026.01.02 | ₩1,803 | ₩1,809 | ₩1,770 | ₩1,807 | +0.22% | 4.8만 |
|---|
| 2025.12.30 | ₩1,806 | ₩1,810 | ₩1,795 | ₩1,805 | -0.06% | 2.1만 |
|---|
| 2025.12.29 | ₩1,800 | ₩1,830 | ₩1,794 | ₩1,806 | +0.33% | 4.5만 |
|---|
| 2025.12.26 | ₩1,808 | ₩1,808 | ₩1,779 | ₩1,797 | -0.61% | 5.6만 |
|---|
| 2025.12.24 | ₩1,815 | ₩1,850 | ₩1,790 | ₩1,808 | -0.39% | 4만 |
|---|
| 2025.12.23 | ₩1,846 | ₩1,846 | ₩1,797 | ₩1,815 | -1.68% | 5.6만 |
|---|
| 2025.12.22 | ₩1,852 | ₩1,852 | ₩1,822 | ₩1,846 | -0.32% | 3.6만 |
|---|
| 2025.12.19 | ₩1,854 | ₩1,854 | ₩1,830 | ₩1,852 | -0.11% | 1.7만 |
|---|
| 2025.12.18 | ₩1,855 | ₩1,867 | ₩1,750 | ₩1,854 | -0.05% | 4만 |
|---|
| 2025.12.17 | ₩1,835 | ₩1,872 | ₩1,826 | ₩1,868 | +1.80% | 3.2만 |
|---|
| 2025.12.16 | ₩1,863 | ₩1,863 | ₩1,825 | ₩1,850 | -0.70% | 2만 |
|---|
| 2025.12.15 | ₩1,862 | ₩1,863 | ₩1,839 | ₩1,863 | +0.05% | 3.6만 |
|---|
| 2025.12.12 | ₩1,884 | ₩1,884 | ₩1,856 | ₩1,872 | -0.64% | 2.8만 |
|---|
| 2025.12.11 | ₩1,862 | ₩1,896 | ₩1,833 | ₩1,889 | +1.45% | 2.4만 |
|---|
| 2025.12.10 | ₩1,861 | ₩1,897 | ₩1,801 | ₩1,860 | -0.05% | 5.2만 |
|---|
| 2025.12.09 | ₩1,875 | ₩1,918 | ₩1,813 | ₩1,866 | -0.48% | 4.4만 |
|---|
| 2025.12.08 | ₩1,828 | ₩1,876 | ₩1,827 | ₩1,873 | +2.46% | 3.5만 |
|---|
| 2025.12.05 | ₩1,803 | ₩1,826 | ₩1,780 | ₩1,825 | +1.22% | 6.5만 |
|---|
| 2025.12.04 | ₩1,820 | ₩1,827 | ₩1,779 | ₩1,803 | -0.93% | 10.2만 |
|---|
| 2025.12.03 | ₩1,843 | ₩1,843 | ₩1,816 | ₩1,827 | -0.87% | 6.5만 |
|---|
| 2025.12.02 | ₩1,845 | ₩1,845 | ₩1,818 | ₩1,843 | -0.11% | 6.3만 |
|---|
| 2025.12.01 | ₩1,835 | ₩1,858 | ₩1,825 | ₩1,845 | +0.54% | 5.6만 |
|---|
| 2025.11.28 | ₩1,858 | ₩1,871 | ₩1,830 | ₩1,858 | 0.00% | 6.9만 |
|---|
| 2025.11.27 | ₩1,859 | ₩1,878 | ₩1,820 | ₩1,871 | +0.65% | 3.7만 |
|---|
| 2025.11.26 | ₩1,855 | ₩1,865 | ₩1,800 | ₩1,850 | -0.27% | 4.8만 |
|---|
| 2025.11.25 | ₩1,833 | ₩1,869 | ₩1,804 | ₩1,860 | +1.47% | 7.7만 |
|---|
| 2025.11.24 | ₩1,860 | ₩1,866 | ₩1,820 | ₩1,833 | -1.45% | 3.9만 |
|---|
| 2025.11.21 | ₩1,890 | ₩1,895 | ₩1,839 | ₩1,860 | -1.59% | 5.2만 |
|---|
| 2025.11.20 | ₩1,913 | ₩1,914 | ₩1,855 | ₩1,895 | -0.94% | 6.5만 |
|---|
| 2025.11.19 | ₩1,916 | ₩1,918 | ₩1,848 | ₩1,914 | -0.10% | 5.5만 |
|---|
| 2025.11.18 | ₩1,916 | ₩1,918 | ₩1,865 | ₩1,918 | +0.10% | 6.6만 |
|---|
| 2025.11.17 | ₩1,900 | ₩1,918 | ₩1,882 | ₩1,916 | +0.84% | 4.6만 |
|---|
| 2025.11.14 | ₩1,912 | ₩1,918 | ₩1,877 | ₩1,911 | -0.05% | 7.1만 |
|---|
| 2025.11.13 | ₩1,909 | ₩1,925 | ₩1,889 | ₩1,915 | +0.31% | 4.3만 |
|---|
| 2025.11.12 | ₩1,876 | ₩1,917 | ₩1,862 | ₩1,915 | +2.08% | 6.7만 |
|---|
| 2025.11.11 | ₩1,879 | ₩1,890 | ₩1,827 | ₩1,876 | -0.16% | 6.3만 |
|---|
| 2025.11.10 | ₩1,842 | ₩1,892 | ₩1,831 | ₩1,879 | +2.01% | 4.9만 |
|---|
| 2025.11.07 | ₩1,868 | ₩1,869 | ₩1,809 | ₩1,854 | -0.75% | 19.1만 |
|---|
| 2025.11.06 | ₩1,885 | ₩1,904 | ₩1,864 | ₩1,884 | -0.05% | 5.9만 |
|---|
| 2025.11.05 | ₩1,907 | ₩1,908 | ₩1,807 | ₩1,906 | -0.05% | 10.6만 |
|---|
| 2025.11.04 | ₩1,922 | ₩1,929 | ₩1,872 | ₩1,908 | -0.73% | 8.5만 |
|---|
| 2025.11.03 | ₩1,934 | ₩1,954 | ₩1,857 | ₩1,926 | -0.41% | 18.1만 |
|---|
| 2025.10.31 | ₩1,979 | ₩1,979 | ₩1,900 | ₩1,934 | -2.27% | 18.5만 |
|---|
| 2025.10.30 | ₩2,005 | ₩2,005 | ₩1,969 | ₩1,993 | -0.60% | 10.5만 |
|---|
| 2025.10.29 | ₩2,015 | ₩2,040 | ₩1,979 | ₩2,015 | 0.00% | 20.3만 |
|---|
| 2025.10.28 | ₩2,050 | ₩2,050 | ₩1,987 | ₩2,030 | -0.98% | 18.6만 |
|---|
| 2025.10.27 | ₩1,914 | ₩2,060 | ₩1,908 | ₩2,025 | +5.80% | 83만 |
|---|
| 2025.10.24 | ₩1,814 | ₩1,958 | ₩1,811 | ₩1,913 | +5.46% | 80.5만 |
|---|
| 2025.10.23 | ₩1,805 | ₩1,827 | ₩1,801 | ₩1,818 | +0.72% | 4.7만 |
|---|
| 2025.10.22 | ₩1,799 | ₩1,821 | ₩1,787 | ₩1,817 | +1.00% | 5.5만 |
|---|
| 2025.10.21 | ₩1,813 | ₩1,825 | ₩1,797 | ₩1,800 | -0.72% | 5.4만 |
|---|
| 2025.10.20 | ₩1,814 | ₩1,829 | ₩1,788 | ₩1,813 | -0.06% | 7.1만 |
|---|
| 2025.10.17 | ₩1,810 | ₩1,828 | ₩1,769 | ₩1,814 | +0.22% | 9만 |
|---|
| 2025.10.16 | ₩1,822 | ₩1,826 | ₩1,780 | ₩1,820 | -0.11% | 3만 |
|---|
| 2025.10.15 | ₩1,779 | ₩1,819 | ₩1,767 | ₩1,819 | +2.25% | 5.8만 |
|---|
| 2025.10.14 | ₩1,772 | ₩1,785 | ₩1,759 | ₩1,779 | +0.40% | 4.5만 |
|---|
| 2025.10.13 | ₩1,791 | ₩1,812 | ₩1,771 | ₩1,772 | -1.06% | 4만 |
|---|
| 2025.10.10 | ₩1,845 | ₩1,845 | ₩1,781 | ₩1,812 | -1.79% | 6.2만 |
|---|