시장 데이터를 불러오는 중
전체 종목
아틀라스링크 과거 주가
297570.KQ · KOSDAQ
주요 제품·사업: 안드로이드 OTT 멀티미디어 디바이스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
297570.KQ · KOSDAQ
주요 제품·사업: 안드로이드 OTT 멀티미디어 디바이스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,995 | ₩4,200 | ₩3,810 | ₩3,850 | -3.63% | 6.7천 |
| 2026.10.07 | ₩3,910 | ₩4,085 | ₩3,850 | ₩3,850 | -1.53% | 2.7천 |
| 2026.10.06 | ₩3,785 | ₩4,000 | ₩3,785 | ₩3,950 | +4.36% | 3.4천 |
| 2026.10.02 | ₩3,820 | ₩3,935 | ₩3,760 | ₩3,785 | -0.92% | 4.4천 |
| 2026.10.01 | ₩3,920 | ₩4,095 | ₩3,510 | ₩3,820 | -2.55% | 3.2만 |
| 2026.09.30 | ₩4,000 | ₩4,065 | ₩3,720 | ₩3,985 | -0.38% | 9.3천 |
| 2026.09.29 | ₩4,235 | ₩4,250 | ₩3,905 | ₩4,005 | -5.43% | 6.3천 |
| 2026.09.28 | ₩4,095 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,860 |
| ₩4,235 |
| +3.42% |
| 5.4천 |
| 2026.09.23 | ₩3,940 | ₩4,095 | ₩3,725 | ₩4,095 | +3.93% | 8.8천 |
|---|
| 2026.09.22 | ₩4,070 | ₩4,080 | ₩3,800 | ₩3,905 | -4.05% | 1만 |
|---|
| 2026.09.21 | ₩3,955 | ₩4,105 | ₩3,955 | ₩4,080 | +3.16% | 1.5만 |
|---|
| 2026.09.18 | ₩3,970 | ₩4,065 | ₩3,865 | ₩3,945 | -0.63% | 8천 |
|---|
| 2026.09.17 | ₩4,060 | ₩4,080 | ₩3,965 | ₩3,970 | -2.22% | 4.5천 |
|---|
| 2026.09.16 | ₩4,080 | ₩4,080 | ₩3,805 | ₩4,060 | -0.49% | 6천 |
|---|
| 2026.09.15 | ₩4,195 | ₩4,265 | ₩4,005 | ₩4,095 | -2.38% | 9.4천 |
|---|
| 2026.09.14 | ₩4,710 | ₩4,710 | ₩4,170 | ₩4,265 | -9.45% | 1.4만 |
|---|
| 2026.09.11 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.09.10 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.09.09 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.09.08 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.09.07 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,345 | ₩4,345 | ₩4,345 | ₩4,345 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,315 | ₩4,645 | ₩4,150 | ₩4,345 | +0.70% | 9.4천 |
|---|
| 2026.08.19 | ₩4,490 | ₩4,750 | ₩4,300 | ₩4,350 | -3.12% | 7.3천 |
|---|
| 2026.08.18 | ₩4,550 | ₩4,925 | ₩4,505 | ₩4,695 | +3.19% | 1.9만 |
|---|
| 2026.08.14 | ₩4,675 | ₩4,775 | ₩4,475 | ₩4,625 | -1.07% | 7.2천 |
|---|
| 2026.08.13 | ₩4,620 | ₩4,695 | ₩4,355 | ₩4,630 | +0.22% | 7천 |
|---|
| 2026.08.12 | ₩4,555 | ₩4,675 | ₩4,205 | ₩4,675 | +2.63% | 1.1만 |
|---|
| 2026.08.11 | ₩4,180 | ₩4,860 | ₩4,150 | ₩4,555 | +8.97% | 2.8만 |
|---|
| 2026.08.10 | ₩3,945 | ₩4,460 | ₩3,945 | ₩4,155 | +5.32% | 2.2만 |
|---|
| 2026.08.07 | ₩4,075 | ₩4,720 | ₩3,505 | ₩3,910 | -4.05% | 3만 |
|---|
| 2026.08.06 | ₩4,135 | ₩4,155 | ₩4,005 | ₩4,055 | -1.93% | 2.6천 |
|---|
| 2026.08.05 | ₩4,075 | ₩4,135 | ₩4,055 | ₩4,125 | +1.23% | 3천 |
|---|
| 2026.08.04 | ₩3,955 | ₩4,075 | ₩3,955 | ₩4,055 | +2.53% | 2.6천 |
|---|
| 2026.08.03 | ₩4,100 | ₩4,170 | ₩3,865 | ₩3,955 | -3.54% | 9.6천 |
|---|
| 2026.07.31 | ₩3,925 | ₩4,115 | ₩3,850 | ₩4,095 | +4.33% | 1만 |
|---|
| 2026.07.30 | ₩3,740 | ₩3,975 | ₩3,740 | ₩3,925 | +4.95% | 1.9천 |
|---|
| 2026.07.29 | ₩4,010 | ₩4,090 | ₩3,810 | ₩3,950 | -1.50% | 7.3천 |
|---|
| 2026.07.28 | ₩4,505 | ₩4,505 | ₩3,820 | ₩3,975 | -11.76% | 3만 |
|---|
| 2026.07.27 | ₩4,435 | ₩4,655 | ₩4,345 | ₩4,465 | +0.68% | 9.3천 |
|---|
| 2026.07.24 | ₩4,655 | ₩4,655 | ₩4,390 | ₩4,435 | -4.73% | 1.1만 |
|---|
| 2026.07.23 | ₩5,175 | ₩5,175 | ₩4,500 | ₩4,655 | -10.05% | 3.5만 |
|---|
| 2026.07.22 | ₩5,125 | ₩5,175 | ₩5,000 | ₩5,160 | +0.68% | 3.8천 |
|---|
| 2026.07.21 | ₩5,125 | ₩5,185 | ₩5,065 | ₩5,075 | -0.98% | 3.3천 |
|---|
| 2026.07.20 | ₩5,245 | ₩5,260 | ₩5,060 | ₩5,150 | -1.81% | 5.9천 |
|---|
| 2026.07.16 | ₩5,395 | ₩5,395 | ₩5,140 | ₩5,245 | -2.78% | 6.5천 |
|---|
| 2026.07.15 | ₩5,385 | ₩5,490 | ₩5,310 | ₩5,390 | +0.09% | 3.1천 |
|---|
| 2026.07.14 | ₩5,455 | ₩5,610 | ₩5,240 | ₩5,385 | -1.28% | 1.7만 |
|---|
| 2026.07.13 | ₩5,550 | ₩5,835 | ₩5,425 | ₩5,455 | -1.71% | 2.1만 |
|---|
| 2026.07.10 | ₩5,400 | ₩5,830 | ₩5,400 | ₩5,690 | +5.37% | 1.5만 |
|---|
| 2026.07.09 | ₩5,400 | ₩5,775 | ₩5,150 | ₩5,400 | 0.00% | 2만 |
|---|
| 2026.07.08 | ₩5,500 | ₩5,875 | ₩5,410 | ₩5,415 | -1.55% | 1.7만 |
|---|
| 2026.07.07 | ₩5,575 | ₩5,875 | ₩5,500 | ₩5,650 | +1.35% | 1.2만 |
|---|
| 2026.07.06 | ₩5,580 | ₩5,700 | ₩5,475 | ₩5,575 | -0.09% | 1.2만 |
|---|
| 2026.07.03 | ₩5,675 | ₩5,850 | ₩5,560 | ₩5,690 | +0.26% | 8.6천 |
|---|
| 2026.07.02 | ₩5,905 | ₩5,905 | ₩5,600 | ₩5,725 | -3.05% | 2.9만 |
|---|
| 2026.07.01 | ₩6,325 | ₩6,540 | ₩6,000 | ₩6,145 | -2.85% | 3.2만 |
|---|
| 2026.06.30 | ₩5,610 | ₩6,540 | ₩5,610 | ₩6,265 | +11.68% | 11.8만 |
|---|
| 2026.06.29 | ₩5,300 | ₩5,750 | ₩5,295 | ₩5,580 | +5.28% | 4.1천 |
|---|
| 2026.06.26 | ₩5,585 | ₩5,590 | ₩5,215 | ₩5,335 | -4.48% | 2.1만 |
|---|
| 2026.06.25 | ₩5,575 | ₩6,475 | ₩5,425 | ₩5,635 | +1.08% | 7.4만 |
|---|
| 2026.06.24 | ₩5,670 | ₩5,670 | ₩5,415 | ₩5,620 | -0.88% | 1.5만 |
|---|
| 2026.06.23 | ₩5,355 | ₩5,795 | ₩5,200 | ₩5,560 | +3.83% | 2.6만 |
|---|
| 2026.06.22 | ₩5,400 | ₩5,435 | ₩5,250 | ₩5,390 | -0.19% | 1.4만 |
|---|
| 2026.06.19 | ₩5,600 | ₩5,700 | ₩5,255 | ₩5,375 | -4.02% | 2만 |
|---|
| 2026.06.18 | ₩5,905 | ₩6,075 | ₩5,400 | ₩5,650 | -4.32% | 2.2만 |
|---|
| 2026.06.17 | ₩5,650 | ₩5,690 | ₩5,175 | ₩5,535 | -2.04% | 4만 |
|---|
| 2026.06.16 | ₩5,960 | ₩5,975 | ₩5,625 | ₩5,625 | -5.62% | 3만 |
|---|
| 2026.06.15 | ₩5,975 | ₩6,125 | ₩5,855 | ₩5,960 | -0.25% | 2.4만 |
|---|
| 2026.06.12 | ₩5,845 | ₩6,100 | ₩5,795 | ₩5,905 | +1.03% | 2.3만 |
|---|
| 2026.06.11 | ₩6,025 | ₩6,185 | ₩5,750 | ₩5,750 | -4.56% | 4.2만 |
|---|
| 2026.06.10 | ₩6,495 | ₩6,510 | ₩6,075 | ₩6,225 | -4.16% | 6.8만 |
|---|
| 2026.06.09 | ₩6,150 | ₩7,720 | ₩6,150 | ₩6,500 | +5.69% | 57.8만 |
|---|
| 2026.06.08 | ₩5,755 | ₩6,265 | ₩5,750 | ₩5,940 | +3.21% | 2.3만 |
|---|
| 2026.06.05 | ₩6,150 | ₩6,375 | ₩5,900 | ₩6,265 | +1.87% | 1.4만 |
|---|
| 2026.06.04 | ₩5,805 | ₩6,260 | ₩5,805 | ₩6,210 | +6.98% | 2.4만 |
|---|
| 2026.06.02 | ₩6,120 | ₩6,590 | ₩5,750 | ₩5,800 | -5.23% | 4.3만 |
|---|
| 2026.06.01 | ₩6,550 | ₩6,780 | ₩6,025 | ₩6,220 | -5.04% | 7만 |
|---|
| 2026.05.29 | ₩7,660 | ₩7,725 | ₩6,350 | ₩6,550 | -14.49% | 26.4만 |
|---|
| 2026.05.28 | ₩5,955 | ₩7,660 | ₩5,955 | ₩7,660 | +28.63% | 67.9만 |
|---|
| 2026.05.27 | ₩6,655 | ₩6,855 | ₩5,895 | ₩5,895 | -11.42% | 2.6만 |
|---|
| 2026.05.26 | ₩6,850 | ₩6,865 | ₩6,665 | ₩6,690 | -2.34% | 1.2만 |
|---|
| 2026.05.22 | ₩6,875 | ₩7,000 | ₩6,560 | ₩6,850 | -0.36% | 1.2만 |
|---|
| 2026.05.21 | ₩7,210 | ₩7,210 | ₩6,830 | ₩6,875 | -4.65% | 1.3만 |
|---|
| 2026.05.20 | ₩7,245 | ₩7,290 | ₩6,735 | ₩7,210 | -0.48% | 9천 |
|---|
| 2026.05.19 | ₩7,025 | ₩7,120 | ₩6,725 | ₩6,995 | -0.43% | 6.7천 |
|---|
| 2026.05.18 | ₩6,900 | ₩7,250 | ₩6,725 | ₩7,120 | +3.19% | 1.6만 |
|---|
| 2026.05.15 | ₩7,290 | ₩7,365 | ₩6,855 | ₩6,935 | -4.87% | 3.2만 |
|---|
| 2026.05.14 | ₩7,420 | ₩7,600 | ₩7,000 | ₩7,130 | -3.91% | 2.2만 |
|---|
| 2026.05.13 | ₩7,950 | ₩7,950 | ₩7,250 | ₩7,420 | -6.67% | 4.6만 |
|---|
| 2026.05.12 | ₩8,180 | ₩8,405 | ₩7,650 | ₩7,760 | -5.13% | 7.9만 |
|---|
| 2026.05.11 | ₩7,705 | ₩8,475 | ₩7,565 | ₩8,155 | +5.84% | 10.3만 |
|---|
| 2026.05.08 | ₩7,325 | ₩8,745 | ₩7,325 | ₩7,695 | +5.05% | 24만 |
|---|
| 2026.05.07 | ₩7,300 | ₩8,100 | ₩7,260 | ₩7,320 | +0.27% | 6.9만 |
|---|
| 2026.05.06 | ₩8,305 | ₩8,305 | ₩6,900 | ₩7,300 | -12.10% | 9.7만 |
|---|
| 2026.05.04 | ₩8,665 | ₩9,120 | ₩8,345 | ₩8,350 | -3.64% | 4.2만 |
|---|
| 2026.04.30 | ₩8,790 | ₩9,285 | ₩8,585 | ₩8,905 | +1.31% | 6.3만 |
|---|
| 2026.04.29 | ₩9,205 | ₩11,450 | ₩8,750 | ₩8,790 | -4.51% | 84.7만 |
|---|
| 2026.04.28 | ₩9,565 | ₩9,605 | ₩9,150 | ₩9,205 | -3.76% | 4.4만 |
|---|
| 2026.04.27 | ₩9,070 | ₩9,555 | ₩9,070 | ₩9,535 | +5.13% | 6.7만 |
|---|
| 2026.04.24 | ₩9,020 | ₩9,270 | ₩9,020 | ₩9,120 | +1.11% | 1.8만 |
|---|
| 2026.04.23 | ₩9,130 | ₩9,155 | ₩9,000 | ₩9,020 | -1.20% | 1.8만 |
|---|
| 2026.04.22 | ₩8,950 | ₩9,250 | ₩8,950 | ₩9,130 | +2.01% | 2.3만 |
|---|
| 2026.04.21 | ₩9,045 | ₩9,210 | ₩8,950 | ₩9,065 | +0.22% | 3.5만 |
|---|
| 2026.04.20 | ₩9,225 | ₩9,225 | ₩8,755 | ₩9,045 | -1.95% | 3.1만 |
|---|
| 2026.04.17 | ₩9,100 | ₩9,395 | ₩8,620 | ₩9,050 | -0.55% | 9.4만 |
|---|
| 2026.04.16 | ₩9,245 | ₩9,245 | ₩8,855 | ₩8,980 | -2.87% | 3.7만 |
|---|
| 2026.04.15 | ₩9,200 | ₩9,280 | ₩8,875 | ₩9,100 | -1.09% | 4.8만 |
|---|
| 2026.04.14 | ₩8,955 | ₩9,180 | ₩8,760 | ₩9,090 | +1.51% | 4.2만 |
|---|
| 2026.04.13 | ₩8,450 | ₩9,135 | ₩8,115 | ₩8,955 | +5.98% | 7.4만 |
|---|
| 2026.04.10 | ₩8,200 | ₩8,745 | ₩8,145 | ₩8,450 | +3.05% | 6만 |
|---|
| 2026.04.09 | ₩8,380 | ₩8,710 | ₩8,090 | ₩8,165 | -2.57% | 3.6만 |
|---|
| 2026.04.08 | ₩8,605 | ₩8,965 | ₩8,150 | ₩8,425 | -2.09% | 6.5만 |
|---|
| 2026.04.07 | ₩8,275 | ₩8,960 | ₩8,150 | ₩8,605 | +3.99% | 16.8만 |
|---|
| 2026.04.06 | ₩8,255 | ₩8,325 | ₩8,060 | ₩8,245 | -0.12% | 5만 |
|---|
| 2026.04.03 | ₩8,000 | ₩8,255 | ₩7,780 | ₩8,255 | +3.19% | 6.1만 |
|---|
| 2026.04.02 | ₩7,900 | ₩8,150 | ₩7,825 | ₩8,070 | +2.15% | 6.5만 |
|---|
| 2026.04.01 | ₩7,600 | ₩8,195 | ₩7,450 | ₩7,895 | +3.88% | 8.1만 |
|---|
| 2026.03.31 | ₩7,500 | ₩7,500 | ₩7,010 | ₩7,480 | -0.27% | 2.3만 |
|---|
| 2026.03.30 | ₩7,105 | ₩7,495 | ₩7,040 | ₩7,315 | +2.96% | 4만 |
|---|
| 2026.03.27 | ₩7,230 | ₩7,235 | ₩7,010 | ₩7,105 | -1.73% | 1.6만 |
|---|
| 2026.03.26 | ₩7,525 | ₩7,525 | ₩7,030 | ₩7,250 | -3.65% | 2.8만 |
|---|
| 2026.03.25 | ₩7,535 | ₩7,545 | ₩7,320 | ₩7,460 | -1.00% | 2.6만 |
|---|
| 2026.03.24 | ₩7,325 | ₩7,540 | ₩7,225 | ₩7,480 | +2.12% | 3.6만 |
|---|
| 2026.03.23 | ₩7,470 | ₩7,610 | ₩7,075 | ₩7,305 | -2.21% | 3.4만 |
|---|
| 2026.03.20 | ₩6,910 | ₩7,450 | ₩6,910 | ₩7,450 | +7.81% | 8.3만 |
|---|
| 2026.03.19 | ₩6,650 | ₩7,250 | ₩6,585 | ₩6,895 | +3.68% | 5만 |
|---|
| 2026.03.18 | ₩6,910 | ₩6,980 | ₩6,565 | ₩6,715 | -2.82% | 3.9만 |
|---|
| 2026.03.17 | ₩6,905 | ₩6,990 | ₩6,850 | ₩6,925 | +0.29% | 2.2만 |
|---|
| 2026.03.16 | ₩7,260 | ₩7,415 | ₩6,905 | ₩6,905 | -4.89% | 6.8만 |
|---|
| 2026.03.13 | ₩7,260 | ₩7,500 | ₩7,260 | ₩7,260 | 0.00% | 8.4만 |
|---|
| 2026.03.12 | ₩7,195 | ₩7,430 | ₩6,980 | ₩7,395 | +2.78% | 4만 |
|---|
| 2026.03.11 | ₩7,505 | ₩7,625 | ₩6,765 | ₩7,000 | -6.73% | 8.8만 |
|---|
| 2026.03.10 | ₩7,290 | ₩7,495 | ₩7,110 | ₩7,475 | +2.54% | 5.3만 |
|---|
| 2026.03.09 | ₩7,260 | ₩7,315 | ₩6,590 | ₩7,195 | -0.90% | 4.1만 |
|---|
| 2026.03.06 | ₩7,225 | ₩7,400 | ₩6,975 | ₩7,270 | +0.62% | 6.5만 |
|---|
| 2026.03.05 | ₩6,710 | ₩7,200 | ₩6,500 | ₩7,045 | +4.99% | 6.4만 |
|---|
| 2026.03.04 | ₩6,680 | ₩7,590 | ₩6,660 | ₩6,705 | +0.37% | 18.9만 |
|---|
| 2026.03.03 | ₩6,975 | ₩7,240 | ₩6,520 | ₩6,630 | -4.95% | 6.1만 |
|---|
| 2026.02.27 | ₩6,750 | ₩7,150 | ₩6,750 | ₩7,050 | +4.44% | 2.9만 |
|---|
| 2026.02.26 | ₩6,750 | ₩6,805 | ₩6,605 | ₩6,750 | 0.00% | 1.6만 |
|---|
| 2026.02.25 | ₩6,885 | ₩6,935 | ₩6,685 | ₩6,690 | -2.83% | 2.4만 |
|---|
| 2026.02.24 | ₩6,695 | ₩6,885 | ₩6,645 | ₩6,885 | +2.84% | 2.7만 |
|---|
| 2026.02.23 | ₩6,505 | ₩6,970 | ₩6,505 | ₩6,695 | +2.92% | 4.1만 |
|---|
| 2026.02.20 | ₩6,565 | ₩6,940 | ₩6,500 | ₩6,505 | -0.91% | 4.1만 |
|---|
| 2026.02.19 | ₩6,685 | ₩6,710 | ₩6,505 | ₩6,560 | -1.87% | 2.3만 |
|---|
| 2026.02.13 | ₩6,580 | ₩6,665 | ₩6,420 | ₩6,635 | +0.84% | 2.7만 |
|---|
| 2026.02.12 | ₩6,885 | ₩6,885 | ₩6,570 | ₩6,580 | -4.43% | 2.8만 |
|---|
| 2026.02.11 | ₩6,705 | ₩6,830 | ₩6,575 | ₩6,735 | +0.45% | 1.1만 |
|---|
| 2026.02.10 | ₩6,615 | ₩7,935 | ₩6,615 | ₩6,705 | +1.36% | 19.9만 |
|---|
| 2026.02.09 | ₩6,560 | ₩6,875 | ₩6,500 | ₩6,635 | +1.14% | 1.6만 |
|---|
| 2026.02.06 | ₩6,350 | ₩6,950 | ₩6,325 | ₩6,625 | +4.33% | 6.4만 |
|---|
| 2026.02.05 | ₩6,775 | ₩6,900 | ₩6,270 | ₩6,610 | -2.44% | 4.6만 |
|---|
| 2026.02.04 | ₩6,510 | ₩8,155 | ₩6,345 | ₩6,980 | +7.22% | 81.3만 |
|---|
| 2026.02.03 | ₩6,740 | ₩6,740 | ₩6,260 | ₩6,555 | -2.74% | 7.1만 |
|---|
| 2026.02.02 | ₩5,915 | ₩6,810 | ₩5,725 | ₩6,435 | +8.79% | 21.6만 |
|---|
| 2026.01.30 | ₩6,050 | ₩6,135 | ₩5,900 | ₩5,915 | -2.23% | 4.6만 |
|---|
| 2026.01.29 | ₩5,975 | ₩6,275 | ₩5,755 | ₩6,050 | +1.26% | 8.7만 |
|---|
| 2026.01.28 | ₩7,050 | ₩7,050 | ₩5,635 | ₩6,000 | -14.89% | 82만 |
|---|
| 2026.01.27 | ₩4,575 | ₩5,945 | ₩4,575 | ₩5,945 | +29.95% | 23.8만 |
|---|
| 2026.01.26 | ₩4,670 | ₩4,670 | ₩4,475 | ₩4,575 | -2.03% | 5.5천 |
|---|
| 2026.01.23 | ₩4,455 | ₩4,870 | ₩4,455 | ₩4,655 | +4.49% | 5.7천 |
|---|
| 2026.01.22 | ₩4,445 | ₩4,470 | ₩4,425 | ₩4,430 | -0.34% | 3.5천 |
|---|
| 2026.01.21 | ₩4,540 | ₩4,540 | ₩4,440 | ₩4,445 | -2.09% | 4.6천 |
|---|
| 2026.01.20 | ₩4,545 | ₩4,565 | ₩4,455 | ₩4,540 | -0.11% | 7.5천 |
|---|
| 2026.01.19 | ₩4,535 | ₩4,535 | ₩4,485 | ₩4,530 | -0.11% | 5.5천 |
|---|
| 2026.01.16 | ₩4,630 | ₩4,645 | ₩4,475 | ₩4,535 | -2.05% | 1.2만 |
|---|
| 2026.01.15 | ₩4,695 | ₩4,735 | ₩4,580 | ₩4,610 | -1.81% | 7.9천 |
|---|
| 2026.01.14 | ₩4,715 | ₩4,795 | ₩4,560 | ₩4,725 | +0.21% | 6.1천 |
|---|
| 2026.01.13 | ₩4,935 | ₩4,935 | ₩4,715 | ₩4,715 | -4.46% | 1.8만 |
|---|
| 2026.01.12 | ₩4,955 | ₩4,995 | ₩4,920 | ₩4,920 | -0.71% | 5.2천 |
|---|
| 2026.01.09 | ₩4,945 | ₩5,070 | ₩4,920 | ₩4,985 | +0.81% | 7.1천 |
|---|
| 2026.01.08 | ₩5,030 | ₩5,030 | ₩4,880 | ₩4,945 | -1.69% | 8.8천 |
|---|
| 2026.01.07 | ₩5,100 | ₩5,100 | ₩4,970 | ₩5,030 | -1.37% | 4.1천 |
|---|
| 2026.01.06 | ₩5,420 | ₩5,420 | ₩4,985 | ₩5,050 | -6.83% | 3.3만 |
|---|
| 2026.01.05 | ₩5,595 | ₩5,650 | ₩5,385 | ₩5,420 | -3.13% | 1.2만 |
|---|
| 2026.01.02 | ₩5,605 | ₩5,650 | ₩5,565 | ₩5,650 | +0.80% | 6.4천 |
|---|
| 2025.12.30 | ₩5,600 | ₩5,670 | ₩5,360 | ₩5,605 | +0.09% | 1.2만 |
|---|
| 2025.12.29 | ₩5,855 | ₩6,175 | ₩5,505 | ₩5,600 | -4.36% | 1.7만 |
|---|
| 2025.12.26 | ₩6,130 | ₩6,175 | ₩5,855 | ₩5,855 | -4.49% | 3.5만 |
|---|
| 2025.12.24 | ₩6,225 | ₩6,255 | ₩6,140 | ₩6,150 | -1.20% | 1.2만 |
|---|
| 2025.12.23 | ₩6,100 | ₩6,230 | ₩5,985 | ₩6,225 | +2.05% | 12.9만 |
|---|
| 2025.12.22 | ₩6,135 | ₩6,250 | ₩6,010 | ₩6,105 | -0.49% | 2.7만 |
|---|
| 2025.12.19 | ₩6,250 | ₩6,250 | ₩6,005 | ₩6,135 | -1.84% | 1.2만 |
|---|
| 2025.12.18 | ₩6,150 | ₩6,245 | ₩6,000 | ₩6,135 | -0.24% | 2.2만 |
|---|
| 2025.12.17 | ₩6,035 | ₩6,245 | ₩5,980 | ₩6,150 | +1.91% | 2.3만 |
|---|
| 2025.12.16 | ₩6,000 | ₩6,170 | ₩5,885 | ₩6,010 | +0.17% | 1.5만 |
|---|
| 2025.12.15 | ₩5,780 | ₩6,065 | ₩5,470 | ₩6,000 | +3.81% | 2.4만 |
|---|
| 2025.12.12 | ₩5,800 | ₩5,800 | ₩5,690 | ₩5,740 | -1.03% | 1.1만 |
|---|
| 2025.12.11 | ₩5,695 | ₩5,795 | ₩5,695 | ₩5,750 | +0.97% | 4.8천 |
|---|
| 2025.12.10 | ₩5,470 | ₩5,750 | ₩5,470 | ₩5,725 | +4.66% | 2.1만 |
|---|
| 2025.12.09 | ₩5,460 | ₩5,645 | ₩5,450 | ₩5,495 | +0.64% | 3.2천 |
|---|
| 2025.12.08 | ₩5,445 | ₩5,595 | ₩5,410 | ₩5,460 | +0.28% | 3.7천 |
|---|
| 2025.12.05 | ₩5,405 | ₩5,545 | ₩5,405 | ₩5,460 | +1.02% | 5.1천 |
|---|
| 2025.12.04 | ₩5,465 | ₩5,485 | ₩5,405 | ₩5,405 | -1.10% | 6.8천 |
|---|
| 2025.12.03 | ₩5,365 | ₩5,505 | ₩5,315 | ₩5,465 | +1.86% | 5.7천 |
|---|
| 2025.12.02 | ₩5,525 | ₩5,580 | ₩5,360 | ₩5,365 | -2.90% | 3.5만 |
|---|
| 2025.12.01 | ₩5,875 | ₩5,875 | ₩5,525 | ₩5,525 | -5.96% | 2.4만 |
|---|
| 2025.11.28 | ₩5,885 | ₩5,970 | ₩5,835 | ₩5,875 | -0.17% | 1.6만 |
|---|
| 2025.11.27 | ₩5,950 | ₩5,950 | ₩5,815 | ₩5,885 | -1.09% | 6.8천 |
|---|
| 2025.11.26 | ₩5,830 | ₩5,950 | ₩5,795 | ₩5,900 | +1.20% | 1.1만 |
|---|
| 2025.11.25 | ₩5,720 | ₩5,970 | ₩5,720 | ₩5,880 | +2.80% | 3.6만 |
|---|
| 2025.11.24 | ₩5,605 | ₩5,785 | ₩5,550 | ₩5,785 | +3.21% | 1.5만 |
|---|
| 2025.11.21 | ₩5,600 | ₩5,780 | ₩5,435 | ₩5,675 | +1.34% | 1.3만 |
|---|
| 2025.11.20 | ₩5,365 | ₩5,640 | ₩5,365 | ₩5,635 | +5.03% | 2.1만 |
|---|
| 2025.11.19 | ₩5,355 | ₩5,485 | ₩5,350 | ₩5,450 | +1.77% | 4.8천 |
|---|
| 2025.11.18 | ₩5,440 | ₩5,505 | ₩5,210 | ₩5,420 | -0.37% | 2.3만 |
|---|
| 2025.11.17 | ₩5,355 | ₩5,670 | ₩5,355 | ₩5,440 | +1.59% | 1.2만 |
|---|
| 2025.11.14 | ₩5,360 | ₩5,470 | ₩5,310 | ₩5,425 | +1.21% | 1.5만 |
|---|
| 2025.11.13 | ₩5,215 | ₩5,410 | ₩5,125 | ₩5,395 | +3.45% | 2.7만 |
|---|
| 2025.11.12 | ₩5,075 | ₩5,310 | ₩5,075 | ₩5,270 | +3.84% | 1.3만 |
|---|
| 2025.11.11 | ₩5,035 | ₩5,150 | ₩5,035 | ₩5,100 | +1.29% | 8.8천 |
|---|
| 2025.11.10 | ₩5,165 | ₩5,170 | ₩5,000 | ₩5,015 | -2.90% | 5.2만 |
|---|
| 2025.11.07 | ₩5,025 | ₩5,375 | ₩4,990 | ₩5,165 | +2.79% | 6.5만 |
|---|
| 2025.11.06 | ₩5,030 | ₩5,100 | ₩4,990 | ₩5,075 | +0.89% | 6.8천 |
|---|
| 2025.11.05 | ₩5,050 | ₩5,050 | ₩4,965 | ₩5,030 | -0.40% | 9.8천 |
|---|
| 2025.11.04 | ₩5,005 | ₩5,080 | ₩5,005 | ₩5,050 | +0.90% | 7.6천 |
|---|
| 2025.11.03 | ₩5,000 | ₩5,035 | ₩4,975 | ₩5,000 | 0.00% | 1.7만 |
|---|
| 2025.10.31 | ₩4,975 | ₩5,105 | ₩4,965 | ₩5,000 | +0.50% | 5.6천 |
|---|
| 2025.10.30 | ₩5,045 | ₩5,095 | ₩4,975 | ₩4,975 | -1.39% | 7천 |
|---|
| 2025.10.29 | ₩5,015 | ₩5,120 | ₩4,995 | ₩5,045 | +0.60% | 3.5천 |
|---|
| 2025.10.28 | ₩5,000 | ₩5,175 | ₩4,980 | ₩5,055 | +1.10% | 1.1만 |
|---|
| 2025.10.27 | ₩4,975 | ₩5,010 | ₩4,935 | ₩4,980 | +0.10% | 6.9천 |
|---|
| 2025.10.24 | ₩5,035 | ₩5,045 | ₩4,975 | ₩4,975 | -1.19% | 6.2천 |
|---|
| 2025.10.23 | ₩5,050 | ₩5,220 | ₩5,000 | ₩5,045 | -0.10% | 2.1만 |
|---|
| 2025.10.22 | ₩5,020 | ₩5,185 | ₩4,945 | ₩5,095 | +1.49% | 7.9천 |
|---|
| 2025.10.21 | ₩5,090 | ₩5,140 | ₩4,955 | ₩4,955 | -2.65% | 1.9만 |
|---|
| 2025.10.20 | ₩5,210 | ₩5,380 | ₩5,030 | ₩5,090 | -2.30% | 4만 |
|---|
| 2025.10.17 | ₩5,210 | ₩5,270 | ₩5,210 | ₩5,250 | +0.77% | 1.8만 |
|---|
| 2025.10.16 | ₩5,170 | ₩5,245 | ₩5,055 | ₩5,240 | +1.35% | 1.3만 |
|---|
| 2025.10.15 | ₩4,995 | ₩5,250 | ₩4,995 | ₩5,125 | +2.60% | 3.3만 |
|---|
| 2025.10.14 | ₩4,945 | ₩5,085 | ₩4,930 | ₩5,020 | +1.52% | 2.6만 |
|---|
| 2025.10.13 | ₩5,005 | ₩5,005 | ₩4,870 | ₩4,945 | -1.20% | 2.1만 |
|---|
| 2025.10.10 | ₩4,800 | ₩5,100 | ₩4,795 | ₩5,015 | +4.48% | 4.8만 |
|---|