시장 데이터를 불러오는 중
전체 종목
카카오게임즈 과거 주가
293490.KQ · KOSDAQ
주요 제품·사업: 모바일, PC게임 퍼블리싱
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
293490.KQ · KOSDAQ
주요 제품·사업: 모바일, PC게임 퍼블리싱
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩10,090 | ₩10,110 | ₩9,190 | ₩9,350 | -7.33% | 51.6만 |
| 2026.10.07 | ₩9,910 | ₩10,250 | ₩9,910 | ₩10,110 | +2.02% | 28.9만 |
| 2026.10.06 | ₩10,140 | ₩10,400 | ₩9,970 | ₩10,010 | -1.28% | 47.2만 |
| 2026.10.02 | ₩9,920 | ₩10,280 | ₩9,750 | ₩10,140 | +2.22% | 65.3만 |
| 2026.10.01 | ₩9,280 | ₩10,010 | ₩9,240 | ₩9,950 | +7.22% | 64.3만 |
| 2026.09.30 | ₩9,520 | ₩9,560 | ₩9,150 | ₩9,210 | -3.26% | 36.7만 |
| 2026.09.29 | ₩9,550 | ₩9,560 | ₩9,380 | ₩9,520 | -0.31% | 18.6만 |
| 2026.09.28 | ₩9,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,910 |
| ₩9,610 |
| +6.78% |
| 42.6만 |
| 2026.09.23 | ₩8,830 | ₩9,420 | ₩8,830 | ₩9,020 | +2.15% | 28.4만 |
|---|
| 2026.09.22 | ₩8,990 | ₩8,990 | ₩8,790 | ₩8,890 | -1.11% | 20.1만 |
|---|
| 2026.09.21 | ₩9,200 | ₩9,200 | ₩8,890 | ₩8,910 | -3.15% | 22.8만 |
|---|
| 2026.09.18 | ₩9,800 | ₩9,800 | ₩9,090 | ₩9,160 | -6.53% | 40.2만 |
|---|
| 2026.09.17 | ₩9,550 | ₩9,660 | ₩9,370 | ₩9,600 | +0.52% | 11.9만 |
|---|
| 2026.09.16 | ₩9,910 | ₩9,910 | ₩9,430 | ₩9,510 | -4.04% | 23.3만 |
|---|
| 2026.09.15 | ₩9,570 | ₩9,950 | ₩9,450 | ₩9,880 | +3.24% | 30.4만 |
|---|
| 2026.09.14 | ₩9,140 | ₩9,740 | ₩9,030 | ₩9,660 | +5.69% | 35.2만 |
|---|
| 2026.09.11 | ₩9,300 | ₩9,450 | ₩9,010 | ₩9,230 | -0.75% | 28.4만 |
|---|
| 2026.09.10 | ₩8,800 | ₩9,390 | ₩8,620 | ₩9,390 | +6.70% | 55.5만 |
|---|
| 2026.09.09 | ₩8,910 | ₩9,000 | ₩8,810 | ₩8,820 | -1.01% | 16.2만 |
|---|
| 2026.09.08 | ₩8,900 | ₩9,100 | ₩8,740 | ₩8,940 | +0.45% | 22.1만 |
|---|
| 2026.09.07 | ₩9,150 | ₩9,150 | ₩8,840 | ₩8,900 | -2.73% | 23.2만 |
|---|
| 2026.09.04 | ₩8,870 | ₩9,290 | ₩8,860 | ₩9,030 | +1.80% | 24.3만 |
|---|
| 2026.09.03 | ₩9,090 | ₩9,250 | ₩8,740 | ₩8,830 | -2.86% | 36.5만 |
|---|
| 2026.09.02 | ₩9,670 | ₩9,800 | ₩8,970 | ₩9,020 | -6.72% | 85.9만 |
|---|
| 2026.09.01 | ₩8,680 | ₩10,430 | ₩8,650 | ₩9,880 | +13.82% | 314.1만 |
|---|
| 2026.08.31 | ₩8,130 | ₩8,860 | ₩8,100 | ₩8,810 | +8.36% | 151만 |
|---|
| 2026.08.28 | ₩8,110 | ₩8,350 | ₩8,110 | ₩8,260 | +1.85% | 21.8만 |
|---|
| 2026.08.27 | ₩8,410 | ₩8,530 | ₩8,140 | ₩8,190 | -2.62% | 37만 |
|---|
| 2026.08.26 | ₩8,490 | ₩8,660 | ₩8,370 | ₩8,400 | -1.06% | 33.4만 |
|---|
| 2026.08.25 | ₩8,540 | ₩8,740 | ₩8,270 | ₩8,490 | -0.59% | 28.3만 |
|---|
| 2026.08.24 | ₩8,510 | ₩8,950 | ₩8,400 | ₩8,660 | +1.76% | 43만 |
|---|
| 2026.08.21 | ₩8,790 | ₩9,320 | ₩8,510 | ₩8,510 | -3.19% | 41만 |
|---|
| 2026.08.20 | ₩9,000 | ₩9,060 | ₩8,580 | ₩8,970 | -0.33% | 33.9만 |
|---|
| 2026.08.19 | ₩8,630 | ₩9,000 | ₩8,310 | ₩8,850 | +2.55% | 38.7만 |
|---|
| 2026.08.18 | ₩8,990 | ₩9,000 | ₩8,320 | ₩8,810 | -2.00% | 46.7만 |
|---|
| 2026.08.14 | ₩9,070 | ₩9,350 | ₩8,730 | ₩8,990 | -0.88% | 49.8만 |
|---|
| 2026.08.13 | ₩8,770 | ₩9,200 | ₩8,620 | ₩9,070 | +3.42% | 40.5만 |
|---|
| 2026.08.12 | ₩8,640 | ₩9,120 | ₩8,380 | ₩8,840 | +2.31% | 52.1만 |
|---|
| 2026.08.11 | ₩8,400 | ₩8,740 | ₩8,210 | ₩8,720 | +3.81% | 49.6만 |
|---|
| 2026.08.10 | ₩8,310 | ₩8,450 | ₩8,000 | ₩8,360 | +0.60% | 26.7만 |
|---|
| 2026.08.07 | ₩7,900 | ₩8,330 | ₩7,840 | ₩8,330 | +5.44% | 60.1만 |
|---|
| 2026.08.06 | ₩7,800 | ₩8,010 | ₩7,630 | ₩7,970 | +2.18% | 43.3만 |
|---|
| 2026.08.05 | ₩8,260 | ₩8,400 | ₩7,750 | ₩7,770 | -5.93% | 74.5만 |
|---|
| 2026.08.04 | ₩7,960 | ₩8,350 | ₩7,950 | ₩8,340 | +4.77% | 41만 |
|---|
| 2026.08.03 | ₩7,740 | ₩8,280 | ₩7,680 | ₩7,970 | +2.97% | 37.5만 |
|---|
| 2026.07.31 | ₩7,570 | ₩8,070 | ₩7,510 | ₩7,970 | +5.28% | 35.7만 |
|---|
| 2026.07.30 | ₩7,000 | ₩7,650 | ₩7,000 | ₩7,500 | +7.14% | 39.8만 |
|---|
| 2026.07.29 | ₩7,480 | ₩7,710 | ₩7,000 | ₩7,350 | -1.74% | 59.6만 |
|---|
| 2026.07.28 | ₩7,650 | ₩7,910 | ₩7,330 | ₩7,480 | -2.22% | 30.1만 |
|---|
| 2026.07.27 | ₩7,860 | ₩8,090 | ₩7,690 | ₩7,910 | +0.64% | 25.7만 |
|---|
| 2026.07.24 | ₩7,620 | ₩7,890 | ₩7,500 | ₩7,650 | +0.39% | 27만 |
|---|
| 2026.07.23 | ₩7,450 | ₩7,790 | ₩7,440 | ₩7,790 | +4.56% | 30만 |
|---|
| 2026.07.22 | ₩7,640 | ₩7,900 | ₩7,450 | ₩7,450 | -2.49% | 27.5만 |
|---|
| 2026.07.21 | ₩7,640 | ₩7,820 | ₩7,510 | ₩7,590 | -0.65% | 21.8만 |
|---|
| 2026.07.20 | ₩7,790 | ₩7,850 | ₩7,520 | ₩7,650 | -1.80% | 33.6만 |
|---|
| 2026.07.16 | ₩7,770 | ₩7,970 | ₩7,610 | ₩7,850 | +1.03% | 21.6만 |
|---|
| 2026.07.15 | ₩7,930 | ₩8,100 | ₩7,730 | ₩7,800 | -1.64% | 31.8만 |
|---|
| 2026.07.14 | ₩7,880 | ₩8,300 | ₩7,700 | ₩7,930 | +0.63% | 43.4만 |
|---|
| 2026.07.13 | ₩8,400 | ₩8,440 | ₩7,830 | ₩7,910 | -5.83% | 48.3만 |
|---|
| 2026.07.10 | ₩8,480 | ₩8,750 | ₩8,300 | ₩8,340 | -1.65% | 43.7만 |
|---|
| 2026.07.09 | ₩8,200 | ₩8,480 | ₩7,810 | ₩8,480 | +3.41% | 72.2만 |
|---|
| 2026.07.08 | ₩7,550 | ₩8,300 | ₩7,550 | ₩8,200 | +8.61% | 90만 |
|---|
| 2026.07.07 | ₩7,630 | ₩7,930 | ₩7,550 | ₩7,780 | +1.97% | 33.3만 |
|---|
| 2026.07.06 | ₩7,840 | ₩7,900 | ₩7,540 | ₩7,720 | -1.53% | 24만 |
|---|
| 2026.07.03 | ₩7,820 | ₩8,080 | ₩7,540 | ₩7,850 | +0.38% | 37.5만 |
|---|
| 2026.07.02 | ₩7,900 | ₩8,150 | ₩7,770 | ₩7,820 | -1.01% | 39.6만 |
|---|
| 2026.07.01 | ₩7,990 | ₩8,370 | ₩7,520 | ₩7,990 | 0.00% | 84.6만 |
|---|
| 2026.06.30 | ₩7,700 | ₩8,220 | ₩7,680 | ₩7,760 | +0.78% | 62.7만 |
|---|
| 2026.06.29 | ₩6,780 | ₩7,820 | ₩6,780 | ₩7,780 | +14.75% | 56.3만 |
|---|
| 2026.06.26 | ₩7,560 | ₩7,610 | ₩6,860 | ₩6,930 | -8.33% | 63.4만 |
|---|
| 2026.06.25 | ₩8,310 | ₩8,410 | ₩7,640 | ₩7,650 | -7.94% | 76.3만 |
|---|
| 2026.06.24 | ₩8,530 | ₩8,800 | ₩8,240 | ₩8,400 | -1.52% | 46.9만 |
|---|
| 2026.06.23 | ₩9,550 | ₩9,550 | ₩8,600 | ₩8,730 | -8.59% | 121.1만 |
|---|
| 2026.06.22 | ₩11,450 | ₩11,450 | ₩9,660 | ₩10,040 | -12.31% | 688.6만 |
|---|
| 2026.06.19 | ₩8,910 | ₩9,020 | ₩8,500 | ₩8,810 | -1.12% | 21.1만 |
|---|
| 2026.06.18 | ₩9,030 | ₩9,110 | ₩8,850 | ₩8,910 | -1.33% | 11.3만 |
|---|
| 2026.06.17 | ₩9,110 | ₩9,270 | ₩8,870 | ₩9,120 | +0.11% | 13.8만 |
|---|
| 2026.06.16 | ₩9,040 | ₩9,240 | ₩8,940 | ₩9,110 | +0.77% | 24.9만 |
|---|
| 2026.06.15 | ₩9,010 | ₩9,180 | ₩8,970 | ₩9,130 | +1.33% | 11.7만 |
|---|
| 2026.06.12 | ₩8,880 | ₩9,150 | ₩8,690 | ₩8,940 | +0.68% | 27.2만 |
|---|
| 2026.06.11 | ₩8,250 | ₩8,710 | ₩8,210 | ₩8,710 | +5.58% | 52.8만 |
|---|
| 2026.06.10 | ₩8,530 | ₩8,650 | ₩8,290 | ₩8,510 | -0.23% | 28.5만 |
|---|
| 2026.06.09 | ₩8,740 | ₩9,050 | ₩8,580 | ₩8,620 | -1.37% | 33.8만 |
|---|
| 2026.06.08 | ₩9,040 | ₩9,140 | ₩8,490 | ₩8,840 | -2.21% | 19.8만 |
|---|
| 2026.06.05 | ₩9,710 | ₩9,740 | ₩9,150 | ₩9,190 | -5.36% | 29.3만 |
|---|
| 2026.06.04 | ₩9,450 | ₩9,870 | ₩9,400 | ₩9,740 | +3.07% | 25.8만 |
|---|
| 2026.06.02 | ₩9,240 | ₩9,790 | ₩9,130 | ₩9,710 | +5.09% | 28.3만 |
|---|
| 2026.06.01 | ₩9,500 | ₩9,690 | ₩9,130 | ₩9,410 | -0.95% | 31.4만 |
|---|
| 2026.05.29 | ₩9,390 | ₩9,780 | ₩9,200 | ₩9,500 | +1.17% | 32.6만 |
|---|
| 2026.05.28 | ₩9,690 | ₩9,770 | ₩9,100 | ₩9,480 | -2.17% | 34.2만 |
|---|
| 2026.05.27 | ₩9,930 | ₩10,060 | ₩9,770 | ₩9,780 | -1.51% | 21.6만 |
|---|
| 2026.05.26 | ₩10,640 | ₩10,740 | ₩10,030 | ₩10,060 | -5.45% | 33.7만 |
|---|
| 2026.05.22 | ₩10,050 | ₩10,640 | ₩10,050 | ₩10,640 | +5.87% | 28.9만 |
|---|
| 2026.05.21 | ₩10,040 | ₩10,250 | ₩9,880 | ₩9,970 | -0.70% | 32.6만 |
|---|
| 2026.05.20 | ₩10,360 | ₩10,360 | ₩9,440 | ₩10,000 | -3.47% | 29.1만 |
|---|
| 2026.05.19 | ₩10,520 | ₩10,750 | ₩10,200 | ₩10,310 | -2.00% | 23.6만 |
|---|
| 2026.05.18 | ₩10,850 | ₩11,030 | ₩10,390 | ₩10,600 | -2.30% | 25.5만 |
|---|
| 2026.05.15 | ₩11,340 | ₩11,370 | ₩10,820 | ₩11,060 | -2.47% | 35.5만 |
|---|
| 2026.05.14 | ₩10,880 | ₩11,400 | ₩10,880 | ₩11,400 | +4.78% | 31.1만 |
|---|
| 2026.05.13 | ₩11,010 | ₩11,250 | ₩10,800 | ₩10,870 | -1.27% | 24.9만 |
|---|
| 2026.05.12 | ₩11,000 | ₩11,100 | ₩10,510 | ₩10,840 | -1.45% | 34.8만 |
|---|
| 2026.05.11 | ₩11,590 | ₩11,590 | ₩11,100 | ₩11,100 | -4.23% | 36.7만 |
|---|
| 2026.05.08 | ₩11,450 | ₩11,800 | ₩11,450 | ₩11,610 | +1.40% | 28.8만 |
|---|
| 2026.05.07 | ₩11,610 | ₩11,640 | ₩11,420 | ₩11,450 | -1.38% | 28만 |
|---|
| 2026.05.06 | ₩11,910 | ₩11,980 | ₩11,580 | ₩11,620 | -2.43% | 30.2만 |
|---|
| 2026.05.04 | ₩12,110 | ₩12,120 | ₩11,810 | ₩11,820 | -2.39% | 33.7만 |
|---|
| 2026.04.30 | ₩12,320 | ₩12,400 | ₩12,020 | ₩12,020 | -2.44% | 25.9만 |
|---|
| 2026.04.29 | ₩12,360 | ₩12,430 | ₩12,250 | ₩12,390 | +0.24% | 14.5만 |
|---|
| 2026.04.28 | ₩12,420 | ₩12,490 | ₩12,270 | ₩12,290 | -1.05% | 20.7만 |
|---|
| 2026.04.27 | ₩12,600 | ₩12,790 | ₩12,420 | ₩12,440 | -1.27% | 29.3만 |
|---|
| 2026.04.24 | ₩12,380 | ₩12,440 | ₩12,250 | ₩12,350 | -0.24% | 14.2만 |
|---|
| 2026.04.23 | ₩12,540 | ₩12,640 | ₩12,340 | ₩12,430 | -0.88% | 17.9만 |
|---|
| 2026.04.22 | ₩12,490 | ₩12,570 | ₩12,320 | ₩12,520 | +0.24% | 19만 |
|---|
| 2026.04.21 | ₩12,680 | ₩12,690 | ₩12,500 | ₩12,510 | -1.34% | 13.9만 |
|---|
| 2026.04.20 | ₩12,710 | ₩12,710 | ₩12,450 | ₩12,480 | -1.81% | 18.1만 |
|---|
| 2026.04.17 | ₩12,440 | ₩12,510 | ₩12,280 | ₩12,440 | 0.00% | 17만 |
|---|
| 2026.04.16 | ₩12,360 | ₩12,610 | ₩12,360 | ₩12,430 | +0.57% | 22만 |
|---|
| 2026.04.15 | ₩12,170 | ₩12,360 | ₩12,160 | ₩12,290 | +0.99% | 20만 |
|---|
| 2026.04.14 | ₩12,030 | ₩12,180 | ₩12,020 | ₩12,050 | +0.17% | 14.2만 |
|---|
| 2026.04.13 | ₩11,970 | ₩12,070 | ₩11,900 | ₩11,900 | -0.58% | 12.1만 |
|---|
| 2026.04.10 | ₩12,320 | ₩12,320 | ₩12,130 | ₩12,160 | -1.30% | 20.9만 |
|---|
| 2026.04.09 | ₩11,870 | ₩12,590 | ₩11,660 | ₩12,590 | +6.07% | 30만 |
|---|
| 2026.04.08 | ₩11,900 | ₩12,060 | ₩11,620 | ₩11,980 | +0.67% | 24.5만 |
|---|
| 2026.04.07 | ₩11,590 | ₩11,890 | ₩11,490 | ₩11,510 | -0.69% | 16.5만 |
|---|
| 2026.04.06 | ₩11,730 | ₩11,920 | ₩11,450 | ₩11,510 | -1.88% | 19.1만 |
|---|
| 2026.04.03 | ₩11,960 | ₩12,030 | ₩11,720 | ₩11,780 | -1.51% | 18.7만 |
|---|
| 2026.04.02 | ₩12,500 | ₩12,510 | ₩11,800 | ₩11,850 | -5.20% | 49.2만 |
|---|
| 2026.04.01 | ₩12,300 | ₩12,510 | ₩12,230 | ₩12,460 | +1.30% | 27.5만 |
|---|
| 2026.03.31 | ₩12,170 | ₩12,390 | ₩12,030 | ₩12,100 | -0.58% | 34.9만 |
|---|
| 2026.03.30 | ₩12,230 | ₩12,720 | ₩12,230 | ₩12,370 | +1.14% | 61.4만 |
|---|
| 2026.03.27 | ₩13,000 | ₩13,340 | ₩12,920 | ₩13,200 | +1.54% | 35.3만 |
|---|
| 2026.03.26 | ₩14,230 | ₩14,270 | ₩13,300 | ₩13,420 | -5.69% | 86.2만 |
|---|
| 2026.03.25 | ₩16,470 | ₩16,470 | ₩14,110 | ₩14,180 | -13.90% | 344.9만 |
|---|
| 2026.03.24 | ₩13,690 | ₩14,100 | ₩13,300 | ₩13,990 | +2.19% | 35.6만 |
|---|
| 2026.03.23 | ₩13,410 | ₩14,470 | ₩13,380 | ₩13,520 | +0.82% | 43만 |
|---|
| 2026.03.20 | ₩13,790 | ₩14,260 | ₩13,680 | ₩13,790 | 0.00% | 78.8만 |
|---|
| 2026.03.19 | ₩13,240 | ₩13,920 | ₩13,210 | ₩13,750 | +3.85% | 30.1만 |
|---|
| 2026.03.18 | ₩13,680 | ₩13,680 | ₩13,420 | ₩13,540 | -1.02% | 13.6만 |
|---|
| 2026.03.17 | ₩13,510 | ₩13,790 | ₩13,400 | ₩13,510 | 0.00% | 14.8만 |
|---|
| 2026.03.16 | ₩13,620 | ₩13,780 | ₩13,380 | ₩13,380 | -1.76% | 15.1만 |
|---|
| 2026.03.13 | ₩12,960 | ₩13,790 | ₩12,810 | ₩13,730 | +5.94% | 26.2만 |
|---|
| 2026.03.12 | ₩13,070 | ₩13,180 | ₩12,900 | ₩13,150 | +0.61% | 27.2만 |
|---|
| 2026.03.11 | ₩13,330 | ₩13,450 | ₩13,030 | ₩13,070 | -1.95% | 22만 |
|---|
| 2026.03.10 | ₩13,600 | ₩13,650 | ₩13,200 | ₩13,300 | -2.21% | 26.3만 |
|---|
| 2026.03.09 | ₩12,700 | ₩13,300 | ₩12,500 | ₩13,200 | +3.94% | 28만 |
|---|
| 2026.03.06 | ₩12,720 | ₩13,400 | ₩12,690 | ₩13,380 | +5.19% | 28만 |
|---|
| 2026.03.05 | ₩12,660 | ₩13,470 | ₩12,310 | ₩12,940 | +2.21% | 48.7만 |
|---|
| 2026.03.04 | ₩13,500 | ₩13,800 | ₩12,100 | ₩12,110 | -10.30% | 63.1만 |
|---|
| 2026.03.03 | ₩14,620 | ₩14,740 | ₩13,820 | ₩13,840 | -5.34% | 39.2만 |
|---|
| 2026.02.27 | ₩14,710 | ₩14,770 | ₩14,500 | ₩14,630 | -0.54% | 24.6만 |
|---|
| 2026.02.26 | ₩15,160 | ₩15,350 | ₩14,720 | ₩14,750 | -2.70% | 44.8만 |
|---|
| 2026.02.25 | ₩15,340 | ₩15,350 | ₩15,040 | ₩15,050 | -1.89% | 19만 |
|---|
| 2026.02.24 | ₩15,280 | ₩15,370 | ₩15,160 | ₩15,220 | -0.39% | 19.4만 |
|---|
| 2026.02.23 | ₩15,850 | ₩15,850 | ₩15,360 | ₩15,370 | -3.03% | 19.7만 |
|---|
| 2026.02.20 | ₩15,540 | ₩15,990 | ₩15,520 | ₩15,710 | +1.09% | 19.1만 |
|---|
| 2026.02.19 | ₩15,330 | ₩15,700 | ₩15,190 | ₩15,620 | +1.89% | 37.2만 |
|---|
| 2026.02.13 | ₩15,470 | ₩15,470 | ₩15,130 | ₩15,150 | -2.07% | 18.9만 |
|---|
| 2026.02.12 | ₩15,800 | ₩15,850 | ₩15,310 | ₩15,630 | -1.08% | 27.1만 |
|---|
| 2026.02.11 | ₩15,870 | ₩16,000 | ₩15,700 | ₩15,730 | -0.88% | 18.6만 |
|---|
| 2026.02.10 | ₩15,840 | ₩16,260 | ₩15,640 | ₩15,800 | -0.25% | 22.8만 |
|---|
| 2026.02.09 | ₩15,620 | ₩15,870 | ₩15,500 | ₩15,720 | +0.64% | 18.5만 |
|---|
| 2026.02.06 | ₩15,540 | ₩15,600 | ₩15,170 | ₩15,340 | -1.29% | 28.7만 |
|---|
| 2026.02.05 | ₩16,380 | ₩16,640 | ₩15,790 | ₩15,790 | -3.60% | 50.6만 |
|---|
| 2026.02.04 | ₩16,100 | ₩16,150 | ₩15,800 | ₩16,000 | -0.62% | 30.8만 |
|---|
| 2026.02.03 | ₩16,780 | ₩16,780 | ₩15,690 | ₩16,170 | -3.64% | 54.3만 |
|---|
| 2026.02.02 | ₩16,990 | ₩17,150 | ₩16,200 | ₩16,310 | -4.00% | 51.3만 |
|---|
| 2026.01.30 | ₩17,800 | ₩18,440 | ₩17,690 | ₩17,760 | -0.22% | 69.6만 |
|---|
| 2026.01.29 | ₩17,460 | ₩18,060 | ₩17,010 | ₩17,740 | +1.60% | 85.4만 |
|---|
| 2026.01.28 | ₩16,400 | ₩17,200 | ₩16,340 | ₩17,200 | +4.88% | 87.2만 |
|---|
| 2026.01.27 | ₩15,930 | ₩17,080 | ₩15,860 | ₩16,320 | +2.45% | 79.1만 |
|---|
| 2026.01.26 | ₩15,140 | ₩16,240 | ₩15,080 | ₩16,240 | +7.27% | 87.9만 |
|---|
| 2026.01.23 | ₩14,370 | ₩15,080 | ₩14,300 | ₩15,000 | +4.38% | 62.1만 |
|---|
| 2026.01.22 | ₩13,980 | ₩14,330 | ₩13,980 | ₩14,250 | +1.93% | 16.7만 |
|---|
| 2026.01.21 | ₩14,080 | ₩14,230 | ₩13,930 | ₩13,970 | -0.78% | 24.2만 |
|---|
| 2026.01.20 | ₩14,020 | ₩14,420 | ₩14,000 | ₩14,330 | +2.21% | 26.8만 |
|---|
| 2026.01.19 | ₩14,210 | ₩14,270 | ₩14,040 | ₩14,090 | -0.84% | 16.5만 |
|---|
| 2026.01.16 | ₩14,440 | ₩14,590 | ₩14,260 | ₩14,300 | -0.97% | 20.1만 |
|---|
| 2026.01.15 | ₩14,550 | ₩14,650 | ₩14,410 | ₩14,510 | -0.27% | 15.2만 |
|---|
| 2026.01.14 | ₩14,450 | ₩14,760 | ₩14,350 | ₩14,660 | +1.45% | 16.2만 |
|---|
| 2026.01.13 | ₩14,450 | ₩14,560 | ₩14,350 | ₩14,490 | +0.28% | 12.3만 |
|---|
| 2026.01.12 | ₩14,400 | ₩14,600 | ₩14,240 | ₩14,450 | +0.35% | 15.8만 |
|---|
| 2026.01.09 | ₩14,540 | ₩14,650 | ₩14,330 | ₩14,400 | -0.96% | 10.7만 |
|---|
| 2026.01.08 | ₩14,810 | ₩14,900 | ₩13,650 | ₩14,540 | -1.82% | 27.1만 |
|---|
| 2026.01.07 | ₩15,190 | ₩15,250 | ₩14,700 | ₩14,840 | -2.30% | 25.2만 |
|---|
| 2026.01.06 | ₩15,280 | ₩15,470 | ₩15,160 | ₩15,210 | -0.46% | 10.3만 |
|---|
| 2026.01.05 | ₩15,540 | ₩15,890 | ₩15,260 | ₩15,280 | -1.67% | 17.9만 |
|---|
| 2026.01.02 | ₩14,980 | ₩15,430 | ₩14,890 | ₩15,390 | +2.74% | 14.9만 |
|---|
| 2025.12.30 | ₩14,960 | ₩15,170 | ₩14,900 | ₩14,900 | -0.40% | 14.6만 |
|---|
| 2025.12.29 | ₩15,020 | ₩15,150 | ₩14,920 | ₩15,100 | +0.53% | 12.4만 |
|---|
| 2025.12.26 | ₩15,260 | ₩15,440 | ₩15,080 | ₩15,110 | -0.98% | 15.9만 |
|---|
| 2025.12.24 | ₩15,300 | ₩15,330 | ₩15,110 | ₩15,280 | -0.13% | 10.3만 |
|---|
| 2025.12.23 | ₩15,500 | ₩15,640 | ₩15,250 | ₩15,300 | -1.29% | 13.6만 |
|---|
| 2025.12.22 | ₩15,500 | ₩15,630 | ₩15,250 | ₩15,510 | +0.06% | 10.1만 |
|---|
| 2025.12.19 | ₩15,390 | ₩15,530 | ₩15,270 | ₩15,430 | +0.26% | 12.3만 |
|---|
| 2025.12.18 | ₩15,580 | ₩15,590 | ₩15,230 | ₩15,360 | -1.41% | 8.9만 |
|---|
| 2025.12.17 | ₩15,460 | ₩15,600 | ₩15,320 | ₩15,430 | -0.19% | 12.2만 |
|---|
| 2025.12.16 | ₩15,640 | ₩15,650 | ₩15,370 | ₩15,450 | -1.21% | 15.5만 |
|---|
| 2025.12.15 | ₩15,780 | ₩15,780 | ₩15,570 | ₩15,640 | -0.89% | 12만 |
|---|
| 2025.12.12 | ₩15,910 | ₩16,070 | ₩15,750 | ₩15,950 | +0.25% | 13.2만 |
|---|
| 2025.12.11 | ₩15,830 | ₩15,960 | ₩15,640 | ₩15,960 | +0.82% | 39.4만 |
|---|
| 2025.12.10 | ₩16,050 | ₩16,230 | ₩15,770 | ₩15,820 | -1.43% | 15.6만 |
|---|
| 2025.12.09 | ₩16,290 | ₩16,300 | ₩16,020 | ₩16,070 | -1.35% | 10.6만 |
|---|
| 2025.12.08 | ₩16,550 | ₩16,750 | ₩16,140 | ₩16,300 | -1.51% | 24.5만 |
|---|
| 2025.12.05 | ₩16,550 | ₩16,740 | ₩16,300 | ₩16,710 | +0.97% | 19.1만 |
|---|
| 2025.12.04 | ₩16,440 | ₩16,680 | ₩16,380 | ₩16,680 | +1.46% | 20.5만 |
|---|
| 2025.12.03 | ₩16,300 | ₩16,540 | ₩16,240 | ₩16,430 | +0.80% | 11.1만 |
|---|
| 2025.12.02 | ₩16,250 | ₩16,520 | ₩16,120 | ₩16,270 | +0.12% | 17.4만 |
|---|
| 2025.12.01 | ₩15,630 | ₩16,320 | ₩15,630 | ₩16,000 | +2.37% | 23.5만 |
|---|
| 2025.11.28 | ₩15,660 | ₩15,730 | ₩15,500 | ₩15,610 | -0.32% | 12.8만 |
|---|
| 2025.11.27 | ₩15,690 | ₩15,830 | ₩15,500 | ₩15,510 | -1.15% | 9.1만 |
|---|
| 2025.11.26 | ₩15,510 | ₩15,850 | ₩15,480 | ₩15,670 | +1.03% | 11.5만 |
|---|
| 2025.11.25 | ₩16,000 | ₩16,130 | ₩15,350 | ₩15,480 | -3.25% | 14.1만 |
|---|
| 2025.11.24 | ₩15,890 | ₩16,450 | ₩15,840 | ₩15,970 | +0.50% | 20.7만 |
|---|
| 2025.11.21 | ₩15,470 | ₩15,730 | ₩15,390 | ₩15,700 | +1.49% | 12.5만 |
|---|
| 2025.11.20 | ₩15,750 | ₩16,110 | ₩15,750 | ₩15,960 | +1.33% | 13.3만 |
|---|
| 2025.11.19 | ₩15,760 | ₩15,800 | ₩15,350 | ₩15,730 | -0.19% | 12.4만 |
|---|
| 2025.11.18 | ₩16,130 | ₩16,200 | ₩15,710 | ₩15,710 | -2.60% | 20.4만 |
|---|
| 2025.11.17 | ₩16,670 | ₩16,700 | ₩16,200 | ₩16,250 | -2.52% | 14.4만 |
|---|
| 2025.11.14 | ₩16,850 | ₩17,160 | ₩16,560 | ₩16,580 | -1.60% | 20.2만 |
|---|
| 2025.11.13 | ₩16,710 | ₩17,050 | ₩16,610 | ₩17,000 | +1.74% | 20.5만 |
|---|
| 2025.11.12 | ₩16,200 | ₩16,870 | ₩16,200 | ₩16,870 | +4.14% | 33.4만 |
|---|
| 2025.11.11 | ₩16,510 | ₩18,310 | ₩16,390 | ₩16,400 | -0.67% | 150.7만 |
|---|
| 2025.11.10 | ₩16,010 | ₩16,680 | ₩16,000 | ₩16,620 | +3.81% | 26.7만 |
|---|
| 2025.11.07 | ₩15,900 | ₩15,980 | ₩15,370 | ₩15,710 | -1.19% | 19.8만 |
|---|
| 2025.11.06 | ₩16,820 | ₩16,960 | ₩15,920 | ₩15,990 | -4.93% | 26.7만 |
|---|
| 2025.11.05 | ₩17,310 | ₩17,310 | ₩16,350 | ₩16,660 | -3.76% | 36.9만 |
|---|
| 2025.11.04 | ₩16,610 | ₩17,190 | ₩16,560 | ₩16,880 | +1.63% | 22.4만 |
|---|
| 2025.11.03 | ₩16,960 | ₩17,650 | ₩16,850 | ₩16,930 | -0.18% | 77.4만 |
|---|
| 2025.10.31 | ₩16,040 | ₩16,310 | ₩16,040 | ₩16,110 | +0.44% | 14.8만 |
|---|
| 2025.10.30 | ₩16,630 | ₩16,680 | ₩15,980 | ₩16,040 | -3.55% | 20.3만 |
|---|
| 2025.10.29 | ₩16,210 | ₩16,640 | ₩16,090 | ₩16,340 | +0.80% | 28.4만 |
|---|
| 2025.10.28 | ₩16,020 | ₩16,500 | ₩15,940 | ₩16,200 | +1.12% | 21.2만 |
|---|
| 2025.10.27 | ₩15,670 | ₩16,030 | ₩15,620 | ₩16,000 | +2.11% | 20.4만 |
|---|
| 2025.10.24 | ₩15,680 | ₩15,790 | ₩15,550 | ₩15,660 | -0.13% | 13.9만 |
|---|
| 2025.10.23 | ₩15,670 | ₩15,940 | ₩15,580 | ₩15,670 | 0.00% | 13.8만 |
|---|
| 2025.10.22 | ₩16,050 | ₩16,050 | ₩15,610 | ₩15,850 | -1.25% | 13.1만 |
|---|
| 2025.10.21 | ₩15,360 | ₩16,030 | ₩15,300 | ₩15,770 | +2.67% | 32.7만 |
|---|
| 2025.10.20 | ₩15,150 | ₩15,310 | ₩14,920 | ₩15,260 | +0.73% | 15.1만 |
|---|
| 2025.10.17 | ₩15,200 | ₩15,370 | ₩15,120 | ₩15,150 | -0.33% | 19.3만 |
|---|
| 2025.10.16 | ₩15,510 | ₩15,660 | ₩15,300 | ₩15,480 | -0.19% | 12.5만 |
|---|
| 2025.10.15 | ₩15,180 | ₩15,450 | ₩15,170 | ₩15,420 | +1.58% | 11.2만 |
|---|
| 2025.10.14 | ₩15,270 | ₩15,470 | ₩15,100 | ₩15,190 | -0.52% | 13.7만 |
|---|
| 2025.10.13 | ₩15,200 | ₩15,460 | ₩15,040 | ₩15,310 | +0.72% | 14.3만 |
|---|
| 2025.10.10 | ₩15,810 | ₩15,830 | ₩15,470 | ₩15,520 | -1.83% | 18.7만 |
|---|