시장 데이터를 불러오는 중
전체 종목
자이언트스텝 과거 주가
289220.KQ · KOSDAQ
주요 제품·사업: 광고VFX, 영상VFX 및 리얼타임 콘텐츠 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
289220.KQ · KOSDAQ
주요 제품·사업: 광고VFX, 영상VFX 및 리얼타임 콘텐츠 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩901 | ₩943 | ₩900 | ₩910 | +1.00% | 3.5만 |
| 2026.10.07 | ₩943 | ₩978 | ₩901 | ₩901 | -4.45% | 13.8만 |
| 2026.10.06 | ₩924 | ₩931 | ₩909 | ₩912 | -1.30% | 2.4만 |
| 2026.10.02 | ₩954 | ₩954 | ₩907 | ₩920 | -3.56% | 2.5만 |
| 2026.10.01 | ₩878 | ₩912 | ₩873 | ₩901 | +2.62% | 4.7만 |
| 2026.09.30 | ₩935 | ₩935 | ₩870 | ₩885 | -5.35% | 3.8만 |
| 2026.09.29 | ₩899 | ₩935 | ₩880 | ₩892 | -0.78% | 9.3만 |
| 2026.09.28 | ₩905 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩884 |
| ₩890 |
| -1.66% |
| 7.6만 |
| 2026.09.23 | ₩981 | ₩988 | ₩890 | ₩905 | -7.75% | 7.2만 |
|---|
| 2026.09.22 | ₩980 | ₩1,000 | ₩980 | ₩989 | +0.92% | 1.3만 |
|---|
| 2026.09.21 | ₩997 | ₩1,018 | ₩976 | ₩979 | -1.81% | 2.7만 |
|---|
| 2026.09.18 | ₩990 | ₩1,003 | ₩980 | ₩987 | -0.30% | 3.2만 |
|---|
| 2026.09.17 | ₩993 | ₩1,018 | ₩985 | ₩990 | -0.30% | 2.4만 |
|---|
| 2026.09.16 | ₩1,004 | ₩1,004 | ₩981 | ₩990 | -1.39% | 3.3만 |
|---|
| 2026.09.15 | ₩1,047 | ₩1,047 | ₩989 | ₩999 | -4.58% | 1.3만 |
|---|
| 2026.09.14 | ₩1,039 | ₩1,039 | ₩996 | ₩1,003 | -3.46% | 1.5만 |
|---|
| 2026.09.11 | ₩1,047 | ₩1,047 | ₩995 | ₩1,000 | -4.49% | 2만 |
|---|
| 2026.09.10 | ₩1,014 | ₩1,038 | ₩990 | ₩1,031 | +1.68% | 2.9만 |
|---|
| 2026.09.09 | ₩1,037 | ₩1,069 | ₩1,005 | ₩1,008 | -2.80% | 2.3만 |
|---|
| 2026.09.08 | ₩1,040 | ₩1,074 | ₩1,034 | ₩1,037 | -0.29% | 2.6만 |
|---|
| 2026.09.07 | ₩1,001 | ₩1,050 | ₩1,001 | ₩1,033 | +3.20% | 5.5만 |
|---|
| 2026.09.04 | ₩1,003 | ₩1,003 | ₩985 | ₩1,001 | -0.20% | 3.2만 |
|---|
| 2026.09.03 | ₩1,000 | ₩1,000 | ₩985 | ₩995 | -0.50% | 4.1만 |
|---|
| 2026.09.02 | ₩1,017 | ₩1,050 | ₩1,000 | ₩1,000 | -1.67% | 4.9만 |
|---|
| 2026.09.01 | ₩1,031 | ₩1,061 | ₩1,004 | ₩1,012 | -1.84% | 4.4만 |
|---|
| 2026.08.31 | ₩1,126 | ₩1,126 | ₩1,014 | ₩1,031 | -8.44% | 2.3만 |
|---|
| 2026.08.28 | ₩1,082 | ₩1,105 | ₩1,054 | ₩1,073 | -0.83% | 4.2만 |
|---|
| 2026.08.27 | ₩1,060 | ₩1,110 | ₩1,054 | ₩1,079 | +1.79% | 3.3만 |
|---|
| 2026.08.26 | ₩1,050 | ₩1,050 | ₩1,027 | ₩1,040 | -0.95% | 1.7만 |
|---|
| 2026.08.25 | ₩1,032 | ₩1,041 | ₩999 | ₩1,040 | +0.78% | 2만 |
|---|
| 2026.08.24 | ₩1,065 | ₩1,085 | ₩1,045 | ₩1,047 | -1.69% | 2.7만 |
|---|
| 2026.08.21 | ₩1,119 | ₩1,119 | ₩1,053 | ₩1,055 | -5.72% | 3.9만 |
|---|
| 2026.08.20 | ₩1,134 | ₩1,134 | ₩1,085 | ₩1,115 | -1.68% | 4.3만 |
|---|
| 2026.08.19 | ₩1,188 | ₩1,188 | ₩1,101 | ₩1,115 | -6.14% | 1.9만 |
|---|
| 2026.08.18 | ₩1,253 | ₩1,253 | ₩1,151 | ₩1,162 | -7.26% | 4.3만 |
|---|
| 2026.08.14 | ₩1,215 | ₩1,239 | ₩1,210 | ₩1,213 | -0.16% | 2.1만 |
|---|
| 2026.08.13 | ₩1,245 | ₩1,245 | ₩1,210 | ₩1,214 | -2.49% | 3.5만 |
|---|
| 2026.08.12 | ₩1,250 | ₩1,270 | ₩1,215 | ₩1,245 | -0.40% | 3.3만 |
|---|
| 2026.08.11 | ₩1,199 | ₩1,219 | ₩1,187 | ₩1,214 | +1.25% | 1.8만 |
|---|
| 2026.08.10 | ₩1,194 | ₩1,200 | ₩1,163 | ₩1,199 | +0.42% | 2.7만 |
|---|
| 2026.08.07 | ₩1,220 | ₩1,220 | ₩1,155 | ₩1,170 | -4.10% | 3.4만 |
|---|
| 2026.08.06 | ₩1,182 | ₩1,202 | ₩1,155 | ₩1,174 | -0.68% | 2.9만 |
|---|
| 2026.08.05 | ₩1,229 | ₩1,229 | ₩1,151 | ₩1,182 | -3.82% | 4.8만 |
|---|
| 2026.08.04 | ₩1,090 | ₩1,210 | ₩1,090 | ₩1,209 | +10.92% | 5.5만 |
|---|
| 2026.08.03 | ₩1,020 | ₩1,173 | ₩999 | ₩1,115 | +9.31% | 8만 |
|---|
| 2026.07.31 | ₩1,061 | ₩1,061 | ₩989 | ₩1,020 | -3.86% | 8.7만 |
|---|
| 2026.07.30 | ₩985 | ₩1,156 | ₩943 | ₩965 | -2.03% | 18만 |
|---|
| 2026.07.29 | ₩1,215 | ₩1,254 | ₩1,069 | ₩1,101 | -9.38% | 4만 |
|---|
| 2026.07.28 | ₩1,263 | ₩1,316 | ₩1,221 | ₩1,276 | +1.03% | 7.8만 |
|---|
| 2026.07.27 | ₩1,220 | ₩1,347 | ₩1,220 | ₩1,274 | +4.43% | 3.2만 |
|---|
| 2026.07.24 | ₩1,247 | ₩1,273 | ₩1,202 | ₩1,220 | -2.17% | 1.4만 |
|---|
| 2026.07.23 | ₩1,211 | ₩1,247 | ₩1,175 | ₩1,247 | +2.97% | 2.7만 |
|---|
| 2026.07.22 | ₩1,210 | ₩1,270 | ₩1,200 | ₩1,211 | +0.08% | 3.3만 |
|---|
| 2026.07.21 | ₩1,059 | ₩1,260 | ₩1,059 | ₩1,210 | +14.26% | 3.4만 |
|---|
| 2026.07.20 | ₩1,327 | ₩1,327 | ₩1,260 | ₩1,260 | -5.05% | 1.5만 |
|---|
| 2026.07.16 | ₩1,306 | ₩1,370 | ₩1,293 | ₩1,340 | +2.60% | 1.7만 |
|---|
| 2026.07.15 | ₩1,267 | ₩1,322 | ₩1,267 | ₩1,306 | +3.08% | 1.7만 |
|---|
| 2026.07.14 | ₩1,350 | ₩1,378 | ₩1,260 | ₩1,278 | -5.33% | 10만 |
|---|
| 2026.07.13 | ₩1,357 | ₩1,417 | ₩1,318 | ₩1,349 | -0.59% | 4만 |
|---|
| 2026.07.10 | ₩1,293 | ₩1,370 | ₩1,293 | ₩1,357 | +4.95% | 2.7만 |
|---|
| 2026.07.09 | ₩1,340 | ₩1,349 | ₩1,270 | ₩1,293 | -3.51% | 2.9만 |
|---|
| 2026.07.08 | ₩1,362 | ₩1,386 | ₩1,321 | ₩1,340 | -1.62% | 1.4만 |
|---|
| 2026.07.07 | ₩1,297 | ₩1,401 | ₩1,297 | ₩1,373 | +5.86% | 4.2만 |
|---|
| 2026.07.06 | ₩1,339 | ₩1,406 | ₩1,330 | ₩1,367 | +2.09% | 2.5만 |
|---|
| 2026.07.03 | ₩1,351 | ₩1,383 | ₩1,290 | ₩1,339 | -0.89% | 2.8만 |
|---|
| 2026.07.02 | ₩1,390 | ₩1,390 | ₩1,293 | ₩1,351 | -2.81% | 4만 |
|---|
| 2026.07.01 | ₩1,330 | ₩1,378 | ₩1,292 | ₩1,367 | +2.78% | 4.7만 |
|---|
| 2026.06.30 | ₩1,297 | ₩1,336 | ₩1,266 | ₩1,295 | -0.15% | 5만 |
|---|
| 2026.06.29 | ₩1,050 | ₩1,327 | ₩1,050 | ₩1,297 | +23.52% | 9.5만 |
|---|
| 2026.06.26 | ₩1,205 | ₩1,205 | ₩1,130 | ₩1,144 | -5.06% | 11.2만 |
|---|
| 2026.06.25 | ₩1,260 | ₩1,317 | ₩1,181 | ₩1,193 | -5.32% | 12.4만 |
|---|
| 2026.06.24 | ₩1,300 | ₩1,341 | ₩1,230 | ₩1,266 | -2.62% | 11.3만 |
|---|
| 2026.06.23 | ₩1,408 | ₩1,439 | ₩1,300 | ₩1,307 | -7.17% | 10.2만 |
|---|
| 2026.06.22 | ₩1,552 | ₩1,563 | ₩1,389 | ₩1,406 | -9.41% | 14만 |
|---|
| 2026.06.19 | ₩1,681 | ₩1,683 | ₩1,501 | ₩1,552 | -7.67% | 9.6만 |
|---|
| 2026.06.18 | ₩1,730 | ₩1,730 | ₩1,650 | ₩1,681 | -2.83% | 5.4만 |
|---|
| 2026.06.17 | ₩1,737 | ₩1,776 | ₩1,710 | ₩1,730 | -0.40% | 4.6만 |
|---|
| 2026.06.16 | ₩1,771 | ₩1,799 | ₩1,701 | ₩1,736 | -1.98% | 5.4만 |
|---|
| 2026.06.15 | ₩1,780 | ₩1,786 | ₩1,728 | ₩1,771 | -0.51% | 5.7만 |
|---|
| 2026.06.12 | ₩1,750 | ₩1,804 | ₩1,696 | ₩1,720 | -1.71% | 15.6만 |
|---|
| 2026.06.11 | ₩1,754 | ₩1,754 | ₩1,673 | ₩1,749 | -0.29% | 6만 |
|---|
| 2026.06.10 | ₩1,687 | ₩1,755 | ₩1,634 | ₩1,695 | +0.47% | 12 |
|---|
| 2026.06.09 | ₩1,668 | ₩1,760 | ₩1,668 | ₩1,701 | +1.98% | 4.3만 |
|---|
| 2026.06.08 | ₩1,737 | ₩1,737 | ₩1,588 | ₩1,626 | -6.39% | 6.3만 |
|---|
| 2026.06.05 | ₩1,698 | ₩1,796 | ₩1,698 | ₩1,755 | +3.36% | 7만 |
|---|
| 2026.06.04 | ₩1,780 | ₩1,883 | ₩1,740 | ₩1,797 | +0.96% | 6.2만 |
|---|
| 2026.06.02 | ₩1,781 | ₩1,815 | ₩1,668 | ₩1,789 | +0.45% | 8.9만 |
|---|
| 2026.06.01 | ₩1,859 | ₩1,860 | ₩1,738 | ₩1,753 | -5.70% | 11.1만 |
|---|
| 2026.05.29 | ₩1,957 | ₩1,988 | ₩1,781 | ₩1,867 | -4.60% | 11.5만 |
|---|
| 2026.05.28 | ₩2,015 | ₩2,055 | ₩1,918 | ₩1,956 | -2.93% | 7.8만 |
|---|
| 2026.05.27 | ₩2,290 | ₩2,290 | ₩1,998 | ₩2,015 | -12.01% | 11.9만 |
|---|
| 2026.05.26 | ₩2,215 | ₩2,225 | ₩2,070 | ₩2,145 | -3.16% | 10.2만 |
|---|
| 2026.05.22 | ₩2,055 | ₩2,280 | ₩2,010 | ₩2,215 | +7.79% | 21.9만 |
|---|
| 2026.05.21 | ₩2,285 | ₩2,330 | ₩1,944 | ₩1,995 | -12.69% | 55.1만 |
|---|
| 2026.05.20 | ₩2,535 | ₩2,535 | ₩2,240 | ₩2,300 | -9.27% | 10.5만 |
|---|
| 2026.05.19 | ₩2,400 | ₩2,540 | ₩2,320 | ₩2,535 | +5.63% | 5.5만 |
|---|
| 2026.05.18 | ₩2,405 | ₩2,445 | ₩2,280 | ₩2,405 | 0.00% | 7.4만 |
|---|
| 2026.05.15 | ₩2,510 | ₩2,625 | ₩2,390 | ₩2,405 | -4.18% | 10.9만 |
|---|
| 2026.05.14 | ₩2,575 | ₩2,610 | ₩2,500 | ₩2,550 | -0.97% | 6.9만 |
|---|
| 2026.05.13 | ₩2,570 | ₩2,630 | ₩2,550 | ₩2,575 | +0.19% | 6.5만 |
|---|
| 2026.05.12 | ₩2,705 | ₩2,715 | ₩2,570 | ₩2,630 | -2.77% | 14만 |
|---|
| 2026.05.11 | ₩2,890 | ₩2,890 | ₩2,690 | ₩2,715 | -6.06% | 16.9만 |
|---|
| 2026.05.08 | ₩2,810 | ₩2,935 | ₩2,810 | ₩2,890 | +2.85% | 6.7만 |
|---|
| 2026.05.07 | ₩2,890 | ₩2,890 | ₩2,802 | ₩2,805 | -2.94% | 9.2만 |
|---|
| 2026.05.06 | ₩3,030 | ₩3,035 | ₩2,880 | ₩2,890 | -4.62% | 14.7만 |
|---|
| 2026.05.04 | ₩3,110 | ₩3,155 | ₩3,020 | ₩3,055 | -1.77% | 6.9만 |
|---|
| 2026.04.30 | ₩3,195 | ₩3,195 | ₩3,085 | ₩3,110 | -2.66% | 4.7만 |
|---|
| 2026.04.29 | ₩3,150 | ₩3,200 | ₩3,100 | ₩3,195 | +1.43% | 6.3만 |
|---|
| 2026.04.28 | ₩3,140 | ₩3,405 | ₩3,130 | ₩3,145 | +0.16% | 14.9만 |
|---|
| 2026.04.27 | ₩3,205 | ₩3,225 | ₩3,140 | ₩3,160 | -1.40% | 7.2만 |
|---|
| 2026.04.24 | ₩3,190 | ₩3,292 | ₩3,115 | ₩3,205 | +0.47% | 4.4만 |
|---|
| 2026.04.23 | ₩3,210 | ₩3,210 | ₩3,110 | ₩3,190 | -0.62% | 5.7만 |
|---|
| 2026.04.22 | ₩3,265 | ₩3,265 | ₩3,140 | ₩3,215 | -1.53% | 5.8만 |
|---|
| 2026.04.21 | ₩3,345 | ₩3,360 | ₩3,250 | ₩3,290 | -1.64% | 5.9만 |
|---|
| 2026.04.20 | ₩3,290 | ₩3,430 | ₩3,215 | ₩3,345 | +1.67% | 18만 |
|---|
| 2026.04.17 | ₩3,270 | ₩3,295 | ₩3,200 | ₩3,290 | +0.61% | 6.5만 |
|---|
| 2026.04.16 | ₩3,150 | ₩3,290 | ₩3,125 | ₩3,270 | +3.81% | 12.6만 |
|---|
| 2026.04.15 | ₩3,120 | ₩3,190 | ₩3,065 | ₩3,100 | -0.64% | 8.2만 |
|---|
| 2026.04.14 | ₩3,050 | ₩3,140 | ₩2,985 | ₩3,115 | +2.13% | 9.8만 |
|---|
| 2026.04.13 | ₩2,890 | ₩3,060 | ₩2,790 | ₩2,965 | +2.60% | 13.4만 |
|---|
| 2026.04.10 | ₩2,825 | ₩3,000 | ₩2,800 | ₩2,895 | +2.48% | 32.6만 |
|---|
| 2026.04.09 | ₩3,080 | ₩3,130 | ₩2,770 | ₩2,770 | -10.06% | 60.3만 |
|---|
| 2026.04.08 | ₩3,340 | ₩3,365 | ₩3,080 | ₩3,110 | -6.89% | 22만 |
|---|
| 2026.04.07 | ₩3,255 | ₩3,365 | ₩3,240 | ₩3,270 | +0.46% | 2.4만 |
|---|
| 2026.04.06 | ₩3,405 | ₩3,435 | ₩3,300 | ₩3,300 | -3.08% | 1.6만 |
|---|
| 2026.04.03 | ₩3,415 | ₩3,440 | ₩3,350 | ₩3,405 | -0.29% | 2.4만 |
|---|
| 2026.04.02 | ₩3,690 | ₩3,690 | ₩3,355 | ₩3,410 | -7.59% | 4.9만 |
|---|
| 2026.04.01 | ₩3,550 | ₩3,630 | ₩3,530 | ₩3,620 | +1.97% | 2.4만 |
|---|
| 2026.03.31 | ₩3,565 | ₩3,565 | ₩3,440 | ₩3,520 | -1.26% | 3.2만 |
|---|
| 2026.03.30 | ₩3,460 | ₩3,620 | ₩3,460 | ₩3,605 | +4.19% | 1.6만 |
|---|
| 2026.03.27 | ₩3,680 | ₩3,730 | ₩3,455 | ₩3,625 | -1.49% | 3.3만 |
|---|
| 2026.03.26 | ₩3,795 | ₩3,795 | ₩3,635 | ₩3,680 | -3.03% | 4.8만 |
|---|
| 2026.03.25 | ₩3,720 | ₩3,800 | ₩3,625 | ₩3,760 | +1.08% | 5.8만 |
|---|
| 2026.03.24 | ₩3,595 | ₩3,700 | ₩3,550 | ₩3,700 | +2.92% | 3.1만 |
|---|
| 2026.03.23 | ₩3,640 | ₩3,650 | ₩3,490 | ₩3,595 | -1.24% | 3.2만 |
|---|
| 2026.03.20 | ₩3,520 | ₩3,690 | ₩3,520 | ₩3,675 | +4.40% | 5.2만 |
|---|
| 2026.03.19 | ₩3,465 | ₩3,535 | ₩3,440 | ₩3,515 | +1.44% | 3만 |
|---|
| 2026.03.18 | ₩3,550 | ₩3,595 | ₩3,480 | ₩3,510 | -1.13% | 4.9만 |
|---|
| 2026.03.17 | ₩3,505 | ₩3,615 | ₩3,465 | ₩3,550 | +1.28% | 4.3만 |
|---|
| 2026.03.16 | ₩3,535 | ₩3,550 | ₩3,420 | ₩3,500 | -0.99% | 3.1만 |
|---|
| 2026.03.13 | ₩3,440 | ₩3,545 | ₩3,300 | ₩3,535 | +2.76% | 2.1만 |
|---|
| 2026.03.12 | ₩3,375 | ₩3,560 | ₩3,300 | ₩3,455 | +2.37% | 3.1만 |
|---|
| 2026.03.11 | ₩3,280 | ₩3,500 | ₩3,280 | ₩3,400 | +3.66% | 5.4만 |
|---|
| 2026.03.10 | ₩3,430 | ₩3,430 | ₩3,225 | ₩3,280 | -4.37% | 4.3만 |
|---|
| 2026.03.09 | ₩3,320 | ₩3,320 | ₩3,105 | ₩3,145 | -5.27% | 6.1만 |
|---|
| 2026.03.06 | ₩3,420 | ₩3,420 | ₩3,210 | ₩3,365 | -1.61% | 4.6만 |
|---|
| 2026.03.05 | ₩3,195 | ₩3,340 | ₩3,100 | ₩3,315 | +3.76% | 8만 |
|---|
| 2026.03.04 | ₩3,500 | ₩3,500 | ₩3,010 | ₩3,010 | -14.00% | 18.1만 |
|---|
| 2026.03.03 | ₩3,550 | ₩3,640 | ₩3,490 | ₩3,505 | -1.27% | 14.9만 |
|---|
| 2026.02.27 | ₩3,640 | ₩3,640 | ₩3,500 | ₩3,640 | 0.00% | 14.2만 |
|---|
| 2026.02.26 | ₩3,740 | ₩3,780 | ₩3,615 | ₩3,640 | -2.67% | 17.8만 |
|---|
| 2026.02.25 | ₩3,825 | ₩3,840 | ₩3,725 | ₩3,740 | -2.22% | 15.8만 |
|---|
| 2026.02.24 | ₩3,870 | ₩3,885 | ₩3,815 | ₩3,825 | -1.16% | 10만 |
|---|
| 2026.02.23 | ₩3,995 | ₩3,995 | ₩3,855 | ₩3,890 | -2.63% | 20.9만 |
|---|
| 2026.02.20 | ₩4,005 | ₩4,100 | ₩3,960 | ₩3,995 | -0.25% | 9.3만 |
|---|
| 2026.02.19 | ₩4,110 | ₩4,135 | ₩3,950 | ₩4,045 | -1.58% | 12.7만 |
|---|
| 2026.02.13 | ₩4,260 | ₩4,260 | ₩4,050 | ₩4,095 | -3.87% | 9.3만 |
|---|
| 2026.02.12 | ₩4,280 | ₩4,320 | ₩4,260 | ₩4,260 | -0.47% | 3.8만 |
|---|
| 2026.02.11 | ₩4,285 | ₩4,400 | ₩4,210 | ₩4,275 | -0.23% | 5만 |
|---|
| 2026.02.10 | ₩4,215 | ₩4,385 | ₩4,215 | ₩4,285 | +1.66% | 10.7만 |
|---|
| 2026.02.09 | ₩4,150 | ₩4,250 | ₩4,110 | ₩4,215 | +1.57% | 6.7만 |
|---|
| 2026.02.06 | ₩4,180 | ₩4,180 | ₩3,925 | ₩4,110 | -1.67% | 10.8만 |
|---|
| 2026.02.05 | ₩4,215 | ₩4,310 | ₩4,100 | ₩4,210 | -0.12% | 7.1만 |
|---|
| 2026.02.04 | ₩4,000 | ₩4,235 | ₩3,960 | ₩4,220 | +5.50% | 11.1만 |
|---|
| 2026.02.03 | ₩3,990 | ₩4,040 | ₩3,920 | ₩4,020 | +0.75% | 11.9만 |
|---|
| 2026.02.02 | ₩4,095 | ₩4,375 | ₩3,960 | ₩3,975 | -2.93% | 14.4만 |
|---|
| 2026.01.30 | ₩4,325 | ₩4,440 | ₩4,180 | ₩4,180 | -3.35% | 11.1만 |
|---|
| 2026.01.29 | ₩4,360 | ₩4,410 | ₩4,215 | ₩4,325 | -0.80% | 9.7만 |
|---|
| 2026.01.28 | ₩4,370 | ₩4,500 | ₩4,360 | ₩4,360 | -0.23% | 11.2만 |
|---|
| 2026.01.27 | ₩4,360 | ₩4,445 | ₩4,205 | ₩4,365 | +0.11% | 9.3만 |
|---|
| 2026.01.26 | ₩4,140 | ₩4,360 | ₩4,105 | ₩4,360 | +5.31% | 12만 |
|---|
| 2026.01.23 | ₩4,040 | ₩4,215 | ₩4,040 | ₩4,140 | +2.48% | 8.2만 |
|---|
| 2026.01.22 | ₩4,145 | ₩4,160 | ₩4,015 | ₩4,040 | -2.53% | 12.6만 |
|---|
| 2026.01.21 | ₩4,200 | ₩4,275 | ₩4,095 | ₩4,145 | -1.31% | 9.1만 |
|---|
| 2026.01.20 | ₩4,070 | ₩4,330 | ₩4,040 | ₩4,325 | +6.27% | 18.1만 |
|---|
| 2026.01.19 | ₩4,045 | ₩4,065 | ₩3,995 | ₩4,060 | +0.37% | 5.3만 |
|---|
| 2026.01.16 | ₩4,150 | ₩4,150 | ₩4,015 | ₩4,045 | -2.53% | 7.1만 |
|---|
| 2026.01.15 | ₩4,155 | ₩4,195 | ₩4,055 | ₩4,150 | -0.12% | 5만 |
|---|
| 2026.01.14 | ₩4,070 | ₩4,330 | ₩4,070 | ₩4,155 | +2.09% | 14.5만 |
|---|
| 2026.01.13 | ₩4,055 | ₩4,140 | ₩3,990 | ₩4,070 | +0.37% | 6.8만 |
|---|
| 2026.01.12 | ₩4,035 | ₩4,080 | ₩3,960 | ₩4,080 | +1.12% | 7.5만 |
|---|
| 2026.01.09 | ₩3,925 | ₩4,045 | ₩3,910 | ₩4,045 | +3.06% | 6.9만 |
|---|
| 2026.01.08 | ₩4,175 | ₩4,175 | ₩3,965 | ₩3,985 | -4.55% | 12.3만 |
|---|
| 2026.01.07 | ₩4,265 | ₩4,295 | ₩4,050 | ₩4,175 | -2.11% | 17만 |
|---|
| 2026.01.06 | ₩4,450 | ₩4,450 | ₩4,250 | ₩4,295 | -3.48% | 9만 |
|---|
| 2026.01.05 | ₩4,485 | ₩4,530 | ₩4,380 | ₩4,450 | -0.78% | 5.6만 |
|---|
| 2026.01.02 | ₩4,305 | ₩4,530 | ₩4,305 | ₩4,530 | +5.23% | 4.5만 |
|---|
| 2025.12.30 | ₩4,265 | ₩4,335 | ₩4,260 | ₩4,295 | +0.70% | 1.5만 |
|---|
| 2025.12.29 | ₩4,265 | ₩4,350 | ₩4,245 | ₩4,340 | +1.76% | 2.8만 |
|---|
| 2025.12.26 | ₩4,370 | ₩4,435 | ₩4,250 | ₩4,285 | -1.95% | 2.6만 |
|---|
| 2025.12.24 | ₩4,475 | ₩4,475 | ₩4,315 | ₩4,370 | -2.35% | 3.4만 |
|---|
| 2025.12.23 | ₩4,575 | ₩4,585 | ₩4,425 | ₩4,425 | -3.28% | 4.5만 |
|---|
| 2025.12.22 | ₩4,550 | ₩4,700 | ₩4,525 | ₩4,575 | +0.55% | 3.1만 |
|---|
| 2025.12.19 | ₩4,525 | ₩4,535 | ₩4,400 | ₩4,495 | -0.66% | 2.3만 |
|---|
| 2025.12.18 | ₩4,510 | ₩4,600 | ₩4,450 | ₩4,525 | +0.33% | 1.5만 |
|---|
| 2025.12.17 | ₩4,460 | ₩4,600 | ₩4,400 | ₩4,575 | +2.58% | 2.7만 |
|---|
| 2025.12.16 | ₩4,585 | ₩4,615 | ₩4,420 | ₩4,420 | -3.60% | 5.7만 |
|---|
| 2025.12.15 | ₩4,740 | ₩4,740 | ₩4,500 | ₩4,585 | -3.27% | 3.2만 |
|---|
| 2025.12.12 | ₩4,740 | ₩4,825 | ₩4,635 | ₩4,740 | 0.00% | 4.6만 |
|---|
| 2025.12.11 | ₩4,800 | ₩4,800 | ₩4,665 | ₩4,740 | -1.25% | 2.8만 |
|---|
| 2025.12.10 | ₩4,700 | ₩4,900 | ₩4,505 | ₩4,670 | -0.64% | 7.1만 |
|---|
| 2025.12.09 | ₩4,455 | ₩4,590 | ₩4,440 | ₩4,540 | +1.91% | 3.6만 |
|---|
| 2025.12.08 | ₩4,540 | ₩4,615 | ₩4,450 | ₩4,485 | -1.21% | 3.6만 |
|---|
| 2025.12.05 | ₩4,695 | ₩4,695 | ₩4,515 | ₩4,540 | -3.30% | 3.5만 |
|---|
| 2025.12.04 | ₩4,770 | ₩4,770 | ₩4,630 | ₩4,645 | -2.62% | 2.4만 |
|---|
| 2025.12.03 | ₩4,780 | ₩4,825 | ₩4,735 | ₩4,765 | -0.31% | 2.7만 |
|---|
| 2025.12.02 | ₩4,755 | ₩4,830 | ₩4,725 | ₩4,800 | +0.95% | 2.4만 |
|---|
| 2025.12.01 | ₩4,870 | ₩4,925 | ₩4,730 | ₩4,800 | -1.44% | 4.1만 |
|---|
| 2025.11.28 | ₩4,560 | ₩4,810 | ₩4,520 | ₩4,785 | +4.93% | 4.8만 |
|---|
| 2025.11.27 | ₩4,535 | ₩4,565 | ₩4,475 | ₩4,540 | +0.11% | 2.5만 |
|---|
| 2025.11.26 | ₩4,470 | ₩4,590 | ₩4,455 | ₩4,530 | +1.34% | 3.4만 |
|---|
| 2025.11.25 | ₩4,525 | ₩4,675 | ₩4,445 | ₩4,480 | -0.99% | 4만 |
|---|
| 2025.11.24 | ₩4,550 | ₩4,645 | ₩4,470 | ₩4,525 | -0.55% | 1.8만 |
|---|
| 2025.11.21 | ₩4,695 | ₩4,695 | ₩4,535 | ₩4,545 | -3.19% | 1.9만 |
|---|
| 2025.11.20 | ₩4,610 | ₩4,735 | ₩4,550 | ₩4,710 | +2.17% | 2.4만 |
|---|
| 2025.11.19 | ₩4,650 | ₩4,665 | ₩4,515 | ₩4,535 | -2.47% | 2만 |
|---|
| 2025.11.18 | ₩4,635 | ₩4,740 | ₩4,610 | ₩4,675 | +0.86% | 3.4만 |
|---|
| 2025.11.17 | ₩4,825 | ₩4,900 | ₩4,695 | ₩4,765 | -1.24% | 1.8만 |
|---|
| 2025.11.14 | ₩4,785 | ₩4,885 | ₩4,745 | ₩4,815 | +0.63% | 1.8만 |
|---|
| 2025.11.13 | ₩4,880 | ₩4,935 | ₩4,820 | ₩4,915 | +0.72% | 1.6만 |
|---|
| 2025.11.12 | ₩4,720 | ₩4,885 | ₩4,720 | ₩4,880 | +3.39% | 3.6만 |
|---|
| 2025.11.11 | ₩4,825 | ₩4,990 | ₩4,705 | ₩4,720 | -2.18% | 3만 |
|---|
| 2025.11.10 | ₩4,635 | ₩4,980 | ₩4,635 | ₩4,825 | +4.10% | 3.7만 |
|---|
| 2025.11.07 | ₩4,815 | ₩4,815 | ₩4,605 | ₩4,605 | -4.36% | 6만 |
|---|
| 2025.11.06 | ₩4,850 | ₩4,880 | ₩4,720 | ₩4,815 | -0.72% | 2.5만 |
|---|
| 2025.11.05 | ₩4,935 | ₩4,950 | ₩4,685 | ₩4,805 | -2.63% | 6.1만 |
|---|
| 2025.11.04 | ₩4,960 | ₩5,430 | ₩4,865 | ₩4,980 | +0.40% | 8.5만 |
|---|
| 2025.11.03 | ₩5,100 | ₩5,170 | ₩4,925 | ₩4,960 | -2.75% | 9.3만 |
|---|
| 2025.10.31 | ₩5,100 | ₩5,200 | ₩5,010 | ₩5,060 | -0.78% | 4.1만 |
|---|
| 2025.10.30 | ₩5,240 | ₩5,280 | ₩5,110 | ₩5,110 | -2.48% | 8만 |
|---|
| 2025.10.29 | ₩5,360 | ₩5,380 | ₩5,240 | ₩5,260 | -1.87% | 3.4만 |
|---|
| 2025.10.28 | ₩5,460 | ₩5,470 | ₩5,330 | ₩5,360 | -1.83% | 3.1만 |
|---|
| 2025.10.27 | ₩5,640 | ₩5,640 | ₩5,290 | ₩5,380 | -4.61% | 55.1만 |
|---|
| 2025.10.24 | ₩5,830 | ₩5,830 | ₩5,560 | ₩5,660 | -2.92% | 6.1만 |
|---|
| 2025.10.23 | ₩5,900 | ₩5,900 | ₩5,700 | ₩5,770 | -2.20% | 5.1만 |
|---|
| 2025.10.22 | ₩6,020 | ₩6,020 | ₩5,860 | ₩5,970 | -0.83% | 3.5만 |
|---|
| 2025.10.21 | ₩5,980 | ₩6,180 | ₩5,800 | ₩6,050 | +1.17% | 11.3만 |
|---|
| 2025.10.20 | ₩6,000 | ₩6,140 | ₩5,700 | ₩5,980 | -0.33% | 4.3만 |
|---|
| 2025.10.17 | ₩5,580 | ₩5,970 | ₩5,570 | ₩5,950 | +6.63% | 9.9만 |
|---|
| 2025.10.16 | ₩5,540 | ₩5,770 | ₩5,450 | ₩5,580 | +0.72% | 15.5만 |
|---|
| 2025.10.15 | ₩5,530 | ₩5,600 | ₩5,450 | ₩5,530 | 0.00% | 2.7만 |
|---|
| 2025.10.14 | ₩5,680 | ₩5,720 | ₩5,370 | ₩5,500 | -3.17% | 12.5만 |
|---|
| 2025.10.13 | ₩5,600 | ₩5,720 | ₩5,510 | ₩5,600 | 0.00% | 3만 |
|---|
| 2025.10.10 | ₩5,930 | ₩5,940 | ₩5,680 | ₩5,720 | -3.54% | 4.4만 |
|---|