시장 데이터를 불러오는 중
전체 종목
플리토 과거 주가
300080.KQ · KOSDAQ
주요 제품·사업: 언어 데이터 구축 및 판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
300080.KQ · KOSDAQ
주요 제품·사업: 언어 데이터 구축 및 판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩8,090 | ₩8,110 | ₩7,780 | ₩7,800 | -3.58% | 4.9만 |
| 2026.10.07 | ₩8,300 | ₩8,430 | ₩8,060 | ₩8,110 | -2.29% | 11.7만 |
| 2026.10.06 | ₩9,080 | ₩9,080 | ₩8,810 | ₩8,950 | -1.43% | 11.1만 |
| 2026.10.02 | ₩9,150 | ₩9,280 | ₩9,000 | ₩9,100 | -0.55% | 2.1만 |
| 2026.10.01 | ₩9,040 | ₩9,260 | ₩9,000 | ₩9,160 | +1.33% | 2.3만 |
| 2026.09.30 | ₩8,930 | ₩9,130 | ₩8,920 | ₩9,040 | +1.23% | 2.7만 |
| 2026.09.29 | ₩8,740 | ₩8,950 | ₩8,530 | ₩8,930 | +2.17% | 4.1만 |
| 2026.09.28 | ₩8,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩8,500 |
| ₩8,750 |
| +2.94% |
| 2.2만 |
| 2026.09.23 | ₩8,620 | ₩8,700 | ₩8,470 | ₩8,500 | -1.39% | 2.3만 |
|---|
| 2026.09.22 | ₩8,940 | ₩8,970 | ₩8,560 | ₩8,560 | -4.25% | 6만 |
|---|
| 2026.09.21 | ₩8,970 | ₩9,020 | ₩8,780 | ₩8,810 | -1.78% | 4.3만 |
|---|
| 2026.09.18 | ₩9,320 | ₩9,350 | ₩8,960 | ₩8,960 | -3.86% | 3.8만 |
|---|
| 2026.09.17 | ₩9,100 | ₩9,350 | ₩9,030 | ₩9,190 | +0.99% | 3.2만 |
|---|
| 2026.09.16 | ₩9,110 | ₩9,240 | ₩8,920 | ₩9,100 | -0.11% | 2.8만 |
|---|
| 2026.09.15 | ₩9,300 | ₩9,480 | ₩9,000 | ₩9,090 | -2.26% | 5.8만 |
|---|
| 2026.09.14 | ₩9,050 | ₩9,340 | ₩8,840 | ₩9,330 | +3.09% | 6.5만 |
|---|
| 2026.09.11 | ₩9,900 | ₩9,960 | ₩9,100 | ₩9,290 | -6.16% | 19.1만 |
|---|
| 2026.09.10 | ₩9,500 | ₩10,300 | ₩9,460 | ₩10,200 | +7.37% | 34.1만 |
|---|
| 2026.09.09 | ₩9,000 | ₩9,260 | ₩8,840 | ₩9,240 | +2.67% | 17.2만 |
|---|
| 2026.09.08 | ₩8,840 | ₩9,290 | ₩8,810 | ₩8,850 | +0.11% | 8.2만 |
|---|
| 2026.09.07 | ₩8,980 | ₩9,030 | ₩8,700 | ₩8,750 | -2.56% | 6만 |
|---|
| 2026.09.04 | ₩8,660 | ₩8,980 | ₩8,660 | ₩8,940 | +3.23% | 3.1만 |
|---|
| 2026.09.03 | ₩8,730 | ₩8,980 | ₩8,640 | ₩8,700 | -0.34% | 8.1만 |
|---|
| 2026.09.02 | ₩8,820 | ₩8,980 | ₩8,680 | ₩8,710 | -1.25% | 3만 |
|---|
| 2026.09.01 | ₩9,000 | ₩9,230 | ₩8,890 | ₩9,050 | +0.56% | 5.3만 |
|---|
| 2026.08.31 | ₩8,980 | ₩9,060 | ₩8,740 | ₩8,990 | +0.11% | 3.4만 |
|---|
| 2026.08.28 | ₩9,070 | ₩9,190 | ₩8,930 | ₩9,100 | +0.33% | 4.8만 |
|---|
| 2026.08.27 | ₩8,980 | ₩9,200 | ₩8,830 | ₩8,880 | -1.11% | 3.8만 |
|---|
| 2026.08.26 | ₩8,620 | ₩9,000 | ₩8,450 | ₩8,910 | +3.36% | 7.8만 |
|---|
| 2026.08.25 | ₩8,360 | ₩8,560 | ₩8,110 | ₩8,470 | +1.32% | 4.9만 |
|---|
| 2026.08.24 | ₩8,680 | ₩8,730 | ₩8,370 | ₩8,420 | -3.00% | 3.2만 |
|---|
| 2026.08.21 | ₩8,540 | ₩8,670 | ₩8,390 | ₩8,430 | -1.29% | 4.6만 |
|---|
| 2026.08.20 | ₩8,410 | ₩8,750 | ₩8,310 | ₩8,640 | +2.73% | 4.7만 |
|---|
| 2026.08.19 | ₩8,270 | ₩8,500 | ₩8,130 | ₩8,300 | +0.36% | 2.9만 |
|---|
| 2026.08.18 | ₩8,700 | ₩8,800 | ₩8,410 | ₩8,450 | -2.87% | 5.5만 |
|---|
| 2026.08.14 | ₩8,620 | ₩8,740 | ₩8,420 | ₩8,730 | +1.28% | 5.1만 |
|---|
| 2026.08.13 | ₩8,570 | ₩8,590 | ₩8,360 | ₩8,470 | -1.17% | 4만 |
|---|
| 2026.08.12 | ₩8,960 | ₩8,960 | ₩8,190 | ₩8,560 | -4.46% | 11.8만 |
|---|
| 2026.08.11 | ₩8,440 | ₩8,660 | ₩8,220 | ₩8,600 | +1.90% | 7.4만 |
|---|
| 2026.08.10 | ₩8,190 | ₩8,590 | ₩8,190 | ₩8,480 | +3.54% | 6.2만 |
|---|
| 2026.08.07 | ₩8,260 | ₩8,320 | ₩7,950 | ₩8,040 | -2.66% | 5.4만 |
|---|
| 2026.08.06 | ₩8,140 | ₩8,440 | ₩8,120 | ₩8,350 | +2.58% | 7.7만 |
|---|
| 2026.08.05 | ₩8,610 | ₩8,630 | ₩8,270 | ₩8,570 | -0.46% | 9.2만 |
|---|
| 2026.08.04 | ₩8,500 | ₩8,600 | ₩8,030 | ₩8,600 | +1.18% | 19.8만 |
|---|
| 2026.08.03 | ₩7,400 | ₩7,740 | ₩7,190 | ₩7,460 | +0.81% | 5.8만 |
|---|
| 2026.07.31 | ₩7,240 | ₩7,400 | ₩7,080 | ₩7,350 | +1.52% | 4.8만 |
|---|
| 2026.07.30 | ₩7,150 | ₩7,380 | ₩6,820 | ₩6,950 | -2.80% | 6.2만 |
|---|
| 2026.07.29 | ₩7,450 | ₩7,460 | ₩6,580 | ₩6,900 | -7.38% | 17만 |
|---|
| 2026.07.28 | ₩7,820 | ₩7,890 | ₩7,410 | ₩7,450 | -4.73% | 13.7만 |
|---|
| 2026.07.27 | ₩8,720 | ₩8,800 | ₩8,030 | ₩8,070 | -7.45% | 29만 |
|---|
| 2026.07.24 | ₩8,070 | ₩8,140 | ₩7,700 | ₩7,800 | -3.35% | 7.7만 |
|---|
| 2026.07.23 | ₩8,170 | ₩8,390 | ₩7,900 | ₩8,180 | +0.12% | 22.1만 |
|---|
| 2026.07.22 | ₩7,490 | ₩7,700 | ₩7,350 | ₩7,430 | -0.80% | 4.4만 |
|---|
| 2026.07.21 | ₩6,910 | ₩7,400 | ₩6,710 | ₩7,310 | +5.79% | 4.5만 |
|---|
| 2026.07.20 | ₩7,020 | ₩7,150 | ₩6,910 | ₩6,960 | -0.85% | 4.2만 |
|---|
| 2026.07.16 | ₩7,210 | ₩7,320 | ₩6,930 | ₩7,180 | -0.42% | 9.5만 |
|---|
| 2026.07.15 | ₩6,820 | ₩7,340 | ₩6,820 | ₩7,230 | +6.01% | 6.3만 |
|---|
| 2026.07.14 | ₩6,680 | ₩6,830 | ₩6,490 | ₩6,680 | 0.00% | 10.4만 |
|---|
| 2026.07.13 | ₩7,170 | ₩7,370 | ₩6,740 | ₩6,800 | -5.16% | 7만 |
|---|
| 2026.07.10 | ₩6,710 | ₩7,380 | ₩6,710 | ₩7,140 | +6.41% | 6.2만 |
|---|
| 2026.07.09 | ₩6,550 | ₩7,210 | ₩6,550 | ₩6,610 | +0.92% | 5.5만 |
|---|
| 2026.07.08 | ₩6,750 | ₩6,820 | ₩6,510 | ₩6,560 | -2.81% | 4.3만 |
|---|
| 2026.07.07 | ₩7,010 | ₩7,160 | ₩6,730 | ₩6,830 | -2.57% | 5.7만 |
|---|
| 2026.07.06 | ₩7,120 | ₩7,400 | ₩6,910 | ₩7,070 | -0.70% | 3.7만 |
|---|
| 2026.07.03 | ₩6,980 | ₩7,480 | ₩6,800 | ₩7,200 | +3.15% | 8만 |
|---|
| 2026.07.02 | ₩7,340 | ₩7,380 | ₩6,860 | ₩7,070 | -3.68% | 6.9만 |
|---|
| 2026.07.01 | ₩7,400 | ₩7,590 | ₩7,170 | ₩7,380 | -0.27% | 10.8만 |
|---|
| 2026.06.30 | ₩8,000 | ₩8,670 | ₩7,440 | ₩7,700 | -3.75% | 29.1만 |
|---|
| 2026.06.29 | ₩7,300 | ₩7,300 | ₩7,300 | ₩7,300 | 0.00% | 4.8만 |
|---|
| 2026.06.26 | ₩6,080 | ₩6,080 | ₩5,510 | ₩5,620 | -7.57% | 8.6만 |
|---|
| 2026.06.25 | ₩6,310 | ₩6,480 | ₩6,030 | ₩6,070 | -3.80% | 3.6만 |
|---|
| 2026.06.24 | ₩6,170 | ₩6,490 | ₩6,100 | ₩6,350 | +2.92% | 4만 |
|---|
| 2026.06.23 | ₩6,730 | ₩6,960 | ₩6,150 | ₩6,200 | -7.88% | 9.8만 |
|---|
| 2026.06.22 | ₩7,250 | ₩7,250 | ₩6,860 | ₩7,010 | -3.31% | 5.9만 |
|---|
| 2026.06.19 | ₩7,790 | ₩7,790 | ₩7,030 | ₩7,370 | -5.39% | 8.4만 |
|---|
| 2026.06.18 | ₩8,160 | ₩8,160 | ₩7,600 | ₩7,690 | -5.76% | 8.1만 |
|---|
| 2026.06.17 | ₩8,310 | ₩8,600 | ₩8,010 | ₩8,170 | -1.68% | 12.4만 |
|---|
| 2026.06.16 | ₩8,200 | ₩8,250 | ₩7,860 | ₩8,000 | -2.44% | 7.5만 |
|---|
| 2026.06.15 | ₩8,450 | ₩8,620 | ₩8,050 | ₩8,150 | -3.55% | 6.4만 |
|---|
| 2026.06.12 | ₩8,930 | ₩9,060 | ₩8,050 | ₩8,250 | -7.61% | 25.7만 |
|---|
| 2026.06.11 | ₩7,350 | ₩7,540 | ₩7,110 | ₩7,540 | +2.59% | 5.3만 |
|---|
| 2026.06.10 | ₩7,610 | ₩8,000 | ₩7,360 | ₩7,630 | +0.26% | 4.5만 |
|---|
| 2026.06.09 | ₩7,670 | ₩7,950 | ₩7,610 | ₩7,810 | +1.83% | 6.8만 |
|---|
| 2026.06.08 | ₩7,000 | ₩8,090 | ₩7,000 | ₩7,490 | +7.00% | 14.2만 |
|---|
| 2026.06.05 | ₩9,030 | ₩9,030 | ₩8,500 | ₩8,660 | -4.10% | 8.1만 |
|---|
| 2026.06.04 | ₩8,900 | ₩9,450 | ₩8,710 | ₩9,230 | +3.71% | 14.8만 |
|---|
| 2026.06.02 | ₩10,010 | ₩10,080 | ₩8,650 | ₩8,850 | -11.59% | 37.1만 |
|---|
| 2026.06.01 | ₩10,950 | ₩11,570 | ₩9,800 | ₩9,990 | -8.77% | 111.4만 |
|---|
| 2026.05.29 | ₩10,950 | ₩10,950 | ₩10,950 | ₩10,950 | 0.00% | 5만 |
|---|
| 2026.05.28 | ₩8,690 | ₩8,690 | ₩8,000 | ₩8,430 | -2.99% | 6.8만 |
|---|
| 2026.05.27 | ₩9,000 | ₩9,010 | ₩8,540 | ₩8,580 | -4.67% | 8만 |
|---|
| 2026.05.26 | ₩9,770 | ₩10,000 | ₩9,040 | ₩9,050 | -7.37% | 15만 |
|---|
| 2026.05.22 | ₩8,800 | ₩9,680 | ₩8,750 | ₩9,680 | +10.00% | 16만 |
|---|
| 2026.05.21 | ₩8,280 | ₩8,840 | ₩8,200 | ₩8,580 | +3.62% | 10.5만 |
|---|
| 2026.05.20 | ₩8,480 | ₩8,870 | ₩7,910 | ₩8,240 | -2.83% | 12.6만 |
|---|
| 2026.05.19 | ₩9,090 | ₩9,160 | ₩8,250 | ₩8,610 | -5.28% | 40.9만 |
|---|
| 2026.05.18 | ₩9,560 | ₩9,770 | ₩8,540 | ₩9,000 | -5.86% | 20.1만 |
|---|
| 2026.05.15 | ₩10,770 | ₩10,910 | ₩9,810 | ₩10,010 | -7.06% | 11.4만 |
|---|
| 2026.05.14 | ₩11,000 | ₩11,210 | ₩10,720 | ₩10,770 | -2.09% | 5.8만 |
|---|
| 2026.05.13 | ₩11,030 | ₩11,100 | ₩10,510 | ₩11,000 | -0.27% | 5.5만 |
|---|
| 2026.05.12 | ₩11,330 | ₩11,360 | ₩10,710 | ₩10,840 | -4.32% | 12.1만 |
|---|
| 2026.05.11 | ₩11,540 | ₩11,600 | ₩11,250 | ₩11,360 | -1.56% | 5.7만 |
|---|
| 2026.05.08 | ₩11,260 | ₩11,580 | ₩11,140 | ₩11,500 | +2.13% | 6.3만 |
|---|
| 2026.05.07 | ₩11,230 | ₩11,520 | ₩11,060 | ₩11,390 | +1.42% | 10.7만 |
|---|
| 2026.05.06 | ₩11,510 | ₩11,540 | ₩11,100 | ₩11,250 | -2.26% | 10.4만 |
|---|
| 2026.05.04 | ₩11,780 | ₩11,970 | ₩11,460 | ₩11,470 | -2.63% | 7.6만 |
|---|
| 2026.04.30 | ₩11,810 | ₩11,810 | ₩11,400 | ₩11,520 | -2.46% | 8.8만 |
|---|
| 2026.04.29 | ₩11,950 | ₩11,950 | ₩11,740 | ₩11,770 | -1.51% | 6.6만 |
|---|
| 2026.04.28 | ₩12,300 | ₩12,310 | ₩11,900 | ₩11,900 | -3.25% | 10.4만 |
|---|
| 2026.04.27 | ₩12,080 | ₩13,100 | ₩11,840 | ₩12,120 | +0.33% | 43.3만 |
|---|
| 2026.04.24 | ₩11,730 | ₩11,980 | ₩11,670 | ₩11,940 | +1.79% | 5.2만 |
|---|
| 2026.04.23 | ₩12,110 | ₩12,120 | ₩11,590 | ₩11,800 | -2.56% | 5.9만 |
|---|
| 2026.04.22 | ₩12,000 | ₩12,080 | ₩11,730 | ₩11,940 | -0.50% | 4.4만 |
|---|
| 2026.04.21 | ₩12,120 | ₩12,190 | ₩11,910 | ₩12,020 | -0.83% | 6.1만 |
|---|
| 2026.04.20 | ₩12,000 | ₩12,130 | ₩11,890 | ₩11,990 | -0.08% | 4.7만 |
|---|
| 2026.04.17 | ₩12,340 | ₩12,340 | ₩12,000 | ₩12,110 | -1.86% | 5만 |
|---|
| 2026.04.16 | ₩12,540 | ₩12,630 | ₩12,180 | ₩12,340 | -1.59% | 12.1만 |
|---|
| 2026.04.15 | ₩12,000 | ₩12,000 | ₩11,660 | ₩11,740 | -2.17% | 8.1만 |
|---|
| 2026.04.14 | ₩11,370 | ₩11,800 | ₩11,350 | ₩11,660 | +2.55% | 10.1만 |
|---|
| 2026.04.13 | ₩11,070 | ₩11,330 | ₩10,840 | ₩11,180 | +0.99% | 4.3만 |
|---|
| 2026.04.10 | ₩11,330 | ₩11,330 | ₩11,150 | ₩11,240 | -0.79% | 5.7만 |
|---|
| 2026.04.09 | ₩11,700 | ₩11,700 | ₩11,160 | ₩11,220 | -4.10% | 6.6만 |
|---|
| 2026.04.08 | ₩11,140 | ₩11,520 | ₩11,130 | ₩11,320 | +1.62% | 7.1만 |
|---|
| 2026.04.07 | ₩11,080 | ₩11,210 | ₩10,800 | ₩10,910 | -1.53% | 5.5만 |
|---|
| 2026.04.06 | ₩11,590 | ₩11,700 | ₩10,920 | ₩10,950 | -5.52% | 8만 |
|---|
| 2026.04.03 | ₩11,190 | ₩11,660 | ₩10,890 | ₩11,200 | +0.09% | 10.7만 |
|---|
| 2026.04.02 | ₩11,610 | ₩11,740 | ₩10,710 | ₩10,860 | -6.46% | 6만 |
|---|
| 2026.04.01 | ₩10,950 | ₩11,650 | ₩10,950 | ₩11,490 | +4.93% | 7.5만 |
|---|
| 2026.03.31 | ₩11,040 | ₩11,220 | ₩10,630 | ₩10,640 | -3.62% | 8.4만 |
|---|
| 2026.03.30 | ₩11,470 | ₩11,470 | ₩10,980 | ₩11,040 | -3.75% | 5.5만 |
|---|
| 2026.03.27 | ₩10,680 | ₩11,730 | ₩10,600 | ₩11,570 | +8.33% | 12.1만 |
|---|
| 2026.03.26 | ₩11,470 | ₩11,480 | ₩11,000 | ₩11,050 | -3.66% | 10.3만 |
|---|
| 2026.03.25 | ₩11,700 | ₩11,800 | ₩11,500 | ₩11,690 | -0.09% | 6.6만 |
|---|
| 2026.03.24 | ₩11,700 | ₩11,900 | ₩11,360 | ₩11,530 | -1.45% | 13.3만 |
|---|
| 2026.03.23 | ₩11,890 | ₩11,950 | ₩11,360 | ₩11,360 | -4.46% | 9.5만 |
|---|
| 2026.03.20 | ₩12,560 | ₩12,720 | ₩12,200 | ₩12,220 | -2.71% | 7.9만 |
|---|
| 2026.03.19 | ₩12,550 | ₩12,670 | ₩12,220 | ₩12,530 | -0.16% | 6.6만 |
|---|
| 2026.03.18 | ₩12,860 | ₩13,000 | ₩12,620 | ₩12,790 | -0.54% | 17.6만 |
|---|
| 2026.03.17 | ₩12,770 | ₩13,300 | ₩12,580 | ₩12,700 | -0.55% | 17.5만 |
|---|
| 2026.03.16 | ₩13,020 | ₩13,250 | ₩12,400 | ₩12,910 | -0.84% | 38.5만 |
|---|
| 2026.03.13 | ₩11,610 | ₩12,090 | ₩11,340 | ₩11,950 | +2.93% | 30.4만 |
|---|
| 2026.03.12 | ₩11,860 | ₩11,890 | ₩11,570 | ₩11,780 | -0.67% | 5.8만 |
|---|
| 2026.03.11 | ₩11,670 | ₩11,950 | ₩11,450 | ₩11,570 | -0.86% | 7.1만 |
|---|
| 2026.03.10 | ₩11,590 | ₩11,990 | ₩10,900 | ₩11,550 | -0.35% | 6.4만 |
|---|
| 2026.03.09 | ₩11,150 | ₩11,300 | ₩10,590 | ₩11,170 | +0.18% | 8.8만 |
|---|
| 2026.03.06 | ₩11,720 | ₩11,940 | ₩11,280 | ₩11,850 | +1.11% | 8.6만 |
|---|
| 2026.03.05 | ₩11,390 | ₩12,000 | ₩11,370 | ₩11,720 | +2.90% | 15.3만 |
|---|
| 2026.03.04 | ₩11,200 | ₩11,660 | ₩10,370 | ₩10,540 | -5.89% | 26.2만 |
|---|
| 2026.03.03 | ₩12,470 | ₩12,690 | ₩11,310 | ₩11,840 | -5.05% | 17.4만 |
|---|
| 2026.02.27 | ₩13,100 | ₩13,240 | ₩12,780 | ₩12,850 | -1.91% | 16.9만 |
|---|
| 2026.02.26 | ₩13,280 | ₩13,410 | ₩13,150 | ₩13,150 | -0.98% | 11만 |
|---|
| 2026.02.25 | ₩13,700 | ₩13,760 | ₩13,200 | ₩13,220 | -3.50% | 13.3만 |
|---|
| 2026.02.24 | ₩13,700 | ₩13,780 | ₩13,360 | ₩13,460 | -1.75% | 12.6만 |
|---|
| 2026.02.23 | ₩13,600 | ₩13,990 | ₩13,460 | ₩13,820 | +1.62% | 12.4만 |
|---|
| 2026.02.20 | ₩14,130 | ₩14,130 | ₩13,430 | ₩13,430 | -4.95% | 22.5만 |
|---|
| 2026.02.19 | ₩14,130 | ₩14,190 | ₩13,830 | ₩14,110 | -0.14% | 12.7만 |
|---|
| 2026.02.13 | ₩14,200 | ₩14,200 | ₩13,800 | ₩13,970 | -1.62% | 20만 |
|---|
| 2026.02.12 | ₩14,660 | ₩14,990 | ₩14,170 | ₩14,390 | -1.84% | 20.1만 |
|---|
| 2026.02.11 | ₩14,760 | ₩14,900 | ₩14,140 | ₩14,650 | -0.75% | 18.4만 |
|---|
| 2026.02.10 | ₩14,760 | ₩15,050 | ₩14,500 | ₩14,660 | -0.68% | 10.7만 |
|---|
| 2026.02.09 | ₩15,000 | ₩15,270 | ₩14,460 | ₩14,620 | -2.53% | 16.7만 |
|---|
| 2026.02.06 | ₩14,650 | ₩15,310 | ₩14,160 | ₩14,550 | -0.68% | 27.8만 |
|---|
| 2026.02.05 | ₩15,880 | ₩16,100 | ₩15,230 | ₩15,310 | -3.59% | 20.9만 |
|---|
| 2026.02.04 | ₩15,910 | ₩16,180 | ₩15,550 | ₩16,000 | +0.57% | 18.9만 |
|---|
| 2026.02.03 | ₩16,120 | ₩16,570 | ₩15,800 | ₩16,130 | +0.06% | 17.4만 |
|---|
| 2026.02.02 | ₩15,960 | ₩16,330 | ₩15,270 | ₩15,290 | -4.20% | 33.1만 |
|---|
| 2026.01.30 | ₩16,990 | ₩16,990 | ₩16,250 | ₩16,330 | -3.88% | 25.6만 |
|---|
| 2026.01.29 | ₩17,250 | ₩17,260 | ₩16,100 | ₩16,700 | -3.19% | 32.3만 |
|---|
| 2026.01.28 | ₩17,250 | ₩17,680 | ₩16,870 | ₩17,260 | +0.06% | 36.1만 |
|---|
| 2026.01.27 | ₩17,000 | ₩17,000 | ₩16,390 | ₩16,750 | -1.47% | 21.5만 |
|---|
| 2026.01.26 | ₩17,740 | ₩18,150 | ₩16,410 | ₩16,710 | -5.81% | 59.7만 |
|---|
| 2026.01.23 | ₩15,900 | ₩17,600 | ₩15,890 | ₩17,230 | +8.36% | 111만 |
|---|
| 2026.01.22 | ₩15,410 | ₩15,800 | ₩15,160 | ₩15,450 | +0.26% | 15만 |
|---|
| 2026.01.21 | ₩15,520 | ₩15,800 | ₩15,000 | ₩15,380 | -0.90% | 29.2만 |
|---|
| 2026.01.20 | ₩16,100 | ₩16,540 | ₩15,460 | ₩16,030 | -0.43% | 24.4만 |
|---|
| 2026.01.19 | ₩15,820 | ₩16,550 | ₩15,700 | ₩16,020 | +1.26% | 22.1만 |
|---|
| 2026.01.16 | ₩16,420 | ₩16,420 | ₩15,420 | ₩15,700 | -4.38% | 25.6만 |
|---|
| 2026.01.15 | ₩15,980 | ₩16,550 | ₩15,200 | ₩16,210 | +1.44% | 24.3만 |
|---|
| 2026.01.14 | ₩16,090 | ₩16,490 | ₩15,830 | ₩15,850 | -1.49% | 18.3만 |
|---|
| 2026.01.13 | ₩15,610 | ₩15,870 | ₩15,090 | ₩15,830 | +1.41% | 28.1만 |
|---|
| 2026.01.12 | ₩16,070 | ₩16,240 | ₩15,240 | ₩15,560 | -3.17% | 21만 |
|---|
| 2026.01.09 | ₩16,190 | ₩16,230 | ₩15,790 | ₩15,870 | -1.98% | 10.5만 |
|---|
| 2026.01.08 | ₩15,780 | ₩16,560 | ₩15,680 | ₩16,200 | +2.66% | 23.2만 |
|---|
| 2026.01.07 | ₩15,540 | ₩15,650 | ₩15,120 | ₩15,560 | +0.13% | 15.3만 |
|---|
| 2026.01.06 | ₩16,220 | ₩16,220 | ₩15,400 | ₩15,620 | -3.70% | 29.1만 |
|---|
| 2026.01.05 | ₩17,210 | ₩17,210 | ₩16,010 | ₩16,150 | -6.16% | 29만 |
|---|
| 2026.01.02 | ₩16,700 | ₩17,220 | ₩16,510 | ₩16,960 | +1.56% | 20만 |
|---|
| 2025.12.30 | ₩16,800 | ₩16,890 | ₩16,280 | ₩16,740 | -0.36% | 17.5만 |
|---|
| 2025.12.29 | ₩16,010 | ₩17,000 | ₩15,920 | ₩16,880 | +5.43% | 26.3만 |
|---|
| 2025.12.26 | ₩16,260 | ₩16,430 | ₩15,700 | ₩15,860 | -2.46% | 21.5만 |
|---|
| 2025.12.24 | ₩16,350 | ₩16,600 | ₩15,820 | ₩16,260 | -0.55% | 18.7만 |
|---|
| 2025.12.23 | ₩17,000 | ₩17,000 | ₩16,200 | ₩16,220 | -4.59% | 13.1만 |
|---|
| 2025.12.22 | ₩16,700 | ₩17,180 | ₩16,490 | ₩16,980 | +1.68% | 29만 |
|---|
| 2025.12.19 | ₩16,190 | ₩16,370 | ₩15,740 | ₩15,930 | -1.61% | 22.3만 |
|---|
| 2025.12.18 | ₩15,600 | ₩17,000 | ₩15,590 | ₩15,980 | +2.44% | 11.7만 |
|---|
| 2025.12.17 | ₩16,620 | ₩16,750 | ₩15,980 | ₩16,000 | -3.73% | 15만 |
|---|
| 2025.12.16 | ₩17,700 | ₩17,700 | ₩16,320 | ₩16,360 | -7.57% | 35만 |
|---|
| 2025.12.15 | ₩18,430 | ₩18,430 | ₩17,760 | ₩17,800 | -3.42% | 14.9만 |
|---|
| 2025.12.12 | ₩18,780 | ₩19,070 | ₩18,310 | ₩18,530 | -1.33% | 14만 |
|---|
| 2025.12.11 | ₩18,820 | ₩19,300 | ₩18,350 | ₩18,570 | -1.33% | 14.9만 |
|---|
| 2025.12.10 | ₩18,800 | ₩18,870 | ₩17,920 | ₩18,500 | -1.60% | 12.9만 |
|---|
| 2025.12.09 | ₩18,800 | ₩19,080 | ₩18,450 | ₩18,900 | +0.53% | 10.6만 |
|---|
| 2025.12.08 | ₩18,400 | ₩18,940 | ₩18,050 | ₩18,830 | +2.34% | 13.6만 |
|---|
| 2025.12.05 | ₩19,400 | ₩19,440 | ₩18,610 | ₩18,610 | -4.07% | 15.8만 |
|---|
| 2025.12.04 | ₩19,460 | ₩19,480 | ₩18,990 | ₩19,150 | -1.59% | 11만 |
|---|
| 2025.12.03 | ₩19,800 | ₩20,200 | ₩19,160 | ₩19,390 | -2.07% | 21.8만 |
|---|
| 2025.12.02 | ₩19,390 | ₩19,900 | ₩18,800 | ₩19,750 | +1.86% | 24.1만 |
|---|
| 2025.12.01 | ₩18,730 | ₩19,630 | ₩18,670 | ₩19,170 | +2.35% | 25.7만 |
|---|
| 2025.11.28 | ₩17,780 | ₩18,890 | ₩17,500 | ₩18,700 | +5.17% | 29.7만 |
|---|
| 2025.11.27 | ₩18,590 | ₩18,590 | ₩17,320 | ₩17,510 | -5.81% | 28.8만 |
|---|
| 2025.11.26 | ₩18,150 | ₩18,930 | ₩17,580 | ₩18,760 | +3.36% | 48.9만 |
|---|
| 2025.11.25 | ₩16,360 | ₩18,240 | ₩16,280 | ₩18,020 | +10.15% | 83.3만 |
|---|
| 2025.11.24 | ₩16,620 | ₩16,630 | ₩15,620 | ₩15,740 | -5.29% | 6.8만 |
|---|
| 2025.11.21 | ₩15,670 | ₩16,360 | ₩15,000 | ₩16,150 | +3.06% | 19.5만 |
|---|
| 2025.11.20 | ₩16,820 | ₩17,090 | ₩16,090 | ₩16,550 | -1.61% | 13.9만 |
|---|
| 2025.11.19 | ₩16,410 | ₩16,640 | ₩15,940 | ₩16,450 | +0.24% | 18.1만 |
|---|
| 2025.11.18 | ₩16,860 | ₩17,080 | ₩16,330 | ₩16,620 | -1.42% | 25만 |
|---|
| 2025.11.17 | ₩17,660 | ₩18,080 | ₩17,160 | ₩17,390 | -1.53% | 28.5만 |
|---|
| 2025.11.14 | ₩16,000 | ₩18,420 | ₩15,870 | ₩17,480 | +9.25% | 67만 |
|---|
| 2025.11.13 | ₩17,410 | ₩17,680 | ₩16,880 | ₩17,080 | -1.90% | 21.9만 |
|---|
| 2025.11.12 | ₩17,400 | ₩17,900 | ₩16,900 | ₩17,570 | +0.98% | 47.1만 |
|---|
| 2025.11.11 | ₩16,360 | ₩16,780 | ₩15,550 | ₩16,430 | +0.43% | 65.9만 |
|---|
| 2025.11.10 | ₩13,500 | ₩14,720 | ₩13,210 | ₩14,630 | +8.37% | 27만 |
|---|
| 2025.11.07 | ₩13,730 | ₩13,940 | ₩13,150 | ₩13,430 | -2.18% | 32.1만 |
|---|
| 2025.11.06 | ₩14,830 | ₩14,830 | ₩14,090 | ₩14,310 | -3.51% | 13.6만 |
|---|
| 2025.11.05 | ₩15,120 | ₩15,120 | ₩13,950 | ₩14,540 | -3.84% | 28.2만 |
|---|
| 2025.11.04 | ₩16,190 | ₩16,200 | ₩15,040 | ₩15,160 | -6.36% | 26.9만 |
|---|
| 2025.11.03 | ₩16,490 | ₩16,770 | ₩15,780 | ₩15,930 | -3.40% | 26.8만 |
|---|
| 2025.10.31 | ₩16,330 | ₩16,400 | ₩15,900 | ₩16,020 | -1.90% | 20.6만 |
|---|
| 2025.10.30 | ₩17,060 | ₩17,060 | ₩15,700 | ₩15,820 | -7.27% | 36.9만 |
|---|
| 2025.10.29 | ₩17,280 | ₩17,630 | ₩16,700 | ₩17,110 | -0.98% | 39.1만 |
|---|
| 2025.10.28 | ₩14,460 | ₩17,830 | ₩14,020 | ₩17,470 | +20.82% | 195.6만 |
|---|
| 2025.10.27 | ₩14,650 | ₩14,650 | ₩14,160 | ₩14,460 | -1.30% | 17만 |
|---|
| 2025.10.24 | ₩14,480 | ₩14,890 | ₩14,360 | ₩14,520 | +0.28% | 15.7만 |
|---|
| 2025.10.23 | ₩15,060 | ₩15,120 | ₩14,050 | ₩14,250 | -5.38% | 36.4만 |
|---|
| 2025.10.22 | ₩14,300 | ₩15,840 | ₩14,000 | ₩15,650 | +9.44% | 60.1만 |
|---|
| 2025.10.21 | ₩14,410 | ₩14,760 | ₩13,900 | ₩14,150 | -1.80% | 22.7만 |
|---|
| 2025.10.20 | ₩14,010 | ₩14,750 | ₩13,950 | ₩14,510 | +3.57% | 26.1만 |
|---|
| 2025.10.17 | ₩14,400 | ₩14,950 | ₩13,790 | ₩13,880 | -3.61% | 40만 |
|---|
| 2025.10.16 | ₩14,470 | ₩14,630 | ₩14,010 | ₩14,600 | +0.90% | 33.9만 |
|---|
| 2025.10.15 | ₩13,220 | ₩14,530 | ₩13,170 | ₩14,500 | +9.68% | 70.9만 |
|---|
| 2025.10.14 | ₩13,210 | ₩13,300 | ₩12,900 | ₩13,250 | +0.30% | 56.9만 |
|---|
| 2025.10.13 | ₩12,030 | ₩13,310 | ₩11,600 | ₩12,900 | +7.23% | 127.4만 |
|---|
| 2025.10.10 | ₩10,400 | ₩11,440 | ₩10,150 | ₩11,300 | +8.65% | 46.9만 |
|---|