시장 데이터를 불러오는 중
전체 종목
애니플러스 과거 주가
310200.KQ · KOSDAQ
주요 제품·사업: 방송통신사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
310200.KQ · KOSDAQ
주요 제품·사업: 방송통신사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,140 | ₩2,185 | ₩2,070 | ₩2,095 | -2.10% | 31.1만 |
| 2026.10.07 | ₩2,230 | ₩2,245 | ₩2,095 | ₩2,100 | -5.83% | 24.6만 |
| 2026.10.06 | ₩2,185 | ₩2,245 | ₩2,185 | ₩2,225 | +1.83% | 21만 |
| 2026.10.02 | ₩2,130 | ₩2,220 | ₩2,115 | ₩2,185 | +2.58% | 35.4만 |
| 2026.10.01 | ₩2,090 | ₩2,145 | ₩2,030 | ₩2,145 | +2.63% | 24.5만 |
| 2026.09.30 | ₩2,065 | ₩2,120 | ₩2,020 | ₩2,090 | +1.21% | 29.3만 |
| 2026.09.29 | ₩1,925 | ₩2,105 | ₩1,901 | ₩2,040 | +5.97% | 82.9만 |
| 2026.09.28 | ₩1,919 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,902 |
| ₩1,925 |
| +0.31% |
| 9.6만 |
| 2026.09.23 | ₩1,925 | ₩1,932 | ₩1,900 | ₩1,919 | -0.31% | 14.9만 |
|---|
| 2026.09.22 | ₩1,934 | ₩1,940 | ₩1,889 | ₩1,931 | -0.16% | 14.3만 |
|---|
| 2026.09.21 | ₩1,920 | ₩1,937 | ₩1,900 | ₩1,920 | 0.00% | 11.6만 |
|---|
| 2026.09.18 | ₩1,927 | ₩1,988 | ₩1,926 | ₩1,945 | +0.93% | 16.5만 |
|---|
| 2026.09.17 | ₩1,959 | ₩1,964 | ₩1,885 | ₩1,927 | -1.63% | 16만 |
|---|
| 2026.09.16 | ₩1,956 | ₩1,976 | ₩1,936 | ₩1,943 | -0.66% | 4.6만 |
|---|
| 2026.09.15 | ₩1,943 | ₩1,954 | ₩1,900 | ₩1,954 | +0.57% | 16.2만 |
|---|
| 2026.09.14 | ₩2,015 | ₩2,015 | ₩1,941 | ₩1,941 | -3.67% | 18.4만 |
|---|
| 2026.09.11 | ₩2,015 | ₩2,015 | ₩1,994 | ₩2,015 | 0.00% | 13만 |
|---|
| 2026.09.10 | ₩2,020 | ₩2,030 | ₩1,991 | ₩2,015 | -0.25% | 9.3만 |
|---|
| 2026.09.09 | ₩2,035 | ₩2,035 | ₩2,000 | ₩2,035 | 0.00% | 11.5만 |
|---|
| 2026.09.08 | ₩2,020 | ₩2,050 | ₩1,999 | ₩2,035 | +0.74% | 14.1만 |
|---|
| 2026.09.07 | ₩2,045 | ₩2,055 | ₩2,010 | ₩2,020 | -1.22% | 12.3만 |
|---|
| 2026.09.04 | ₩2,010 | ₩2,055 | ₩2,010 | ₩2,045 | +1.74% | 7.2만 |
|---|
| 2026.09.03 | ₩2,060 | ₩2,060 | ₩2,005 | ₩2,010 | -2.43% | 12.2만 |
|---|
| 2026.09.02 | ₩2,090 | ₩2,095 | ₩2,000 | ₩2,060 | -1.44% | 22.7만 |
|---|
| 2026.09.01 | ₩2,055 | ₩2,125 | ₩2,030 | ₩2,105 | +2.43% | 39.6만 |
|---|
| 2026.08.31 | ₩2,025 | ₩2,070 | ₩1,900 | ₩2,060 | +1.73% | 41.2만 |
|---|
| 2026.08.28 | ₩2,070 | ₩2,090 | ₩2,000 | ₩2,050 | -0.97% | 45만 |
|---|
| 2026.08.27 | ₩2,125 | ₩2,135 | ₩2,000 | ₩2,070 | -2.59% | 112.2만 |
|---|
| 2026.08.26 | ₩2,625 | ₩2,635 | ₩2,015 | ₩2,115 | -19.43% | 508.3만 |
|---|
| 2026.08.25 | ₩2,720 | ₩2,720 | ₩2,570 | ₩2,625 | -3.49% | 28.2만 |
|---|
| 2026.08.24 | ₩2,770 | ₩2,885 | ₩2,705 | ₩2,720 | -1.81% | 17만 |
|---|
| 2026.08.21 | ₩2,845 | ₩2,845 | ₩2,770 | ₩2,770 | -2.64% | 12.5만 |
|---|
| 2026.08.20 | ₩2,835 | ₩2,855 | ₩2,780 | ₩2,845 | +0.35% | 9.3만 |
|---|
| 2026.08.19 | ₩2,795 | ₩2,850 | ₩2,695 | ₩2,835 | +1.43% | 14.7만 |
|---|
| 2026.08.18 | ₩2,800 | ₩2,870 | ₩2,770 | ₩2,795 | -0.18% | 12만 |
|---|
| 2026.08.14 | ₩2,860 | ₩2,875 | ₩2,750 | ₩2,800 | -2.10% | 13.1만 |
|---|
| 2026.08.13 | ₩2,865 | ₩2,940 | ₩2,775 | ₩2,825 | -1.40% | 27.4만 |
|---|
| 2026.08.12 | ₩2,810 | ₩2,930 | ₩2,790 | ₩2,850 | +1.42% | 57.8만 |
|---|
| 2026.08.11 | ₩2,745 | ₩2,845 | ₩2,675 | ₩2,810 | +2.37% | 25.5만 |
|---|
| 2026.08.10 | ₩2,670 | ₩2,775 | ₩2,670 | ₩2,765 | +3.56% | 12.9만 |
|---|
| 2026.08.07 | ₩2,650 | ₩2,715 | ₩2,595 | ₩2,665 | +0.57% | 13.7만 |
|---|
| 2026.08.06 | ₩2,625 | ₩2,700 | ₩2,600 | ₩2,645 | +0.76% | 14.5만 |
|---|
| 2026.08.05 | ₩2,705 | ₩2,760 | ₩2,600 | ₩2,625 | -2.96% | 22.5만 |
|---|
| 2026.08.04 | ₩2,585 | ₩2,780 | ₩2,560 | ₩2,700 | +4.45% | 23만 |
|---|
| 2026.08.03 | ₩2,550 | ₩2,650 | ₩2,515 | ₩2,580 | +1.18% | 12.8만 |
|---|
| 2026.07.31 | ₩2,570 | ₩2,620 | ₩2,445 | ₩2,550 | -0.78% | 21.4만 |
|---|
| 2026.07.30 | ₩2,575 | ₩2,660 | ₩2,500 | ₩2,525 | -1.94% | 13.3만 |
|---|
| 2026.07.29 | ₩2,655 | ₩2,795 | ₩2,450 | ₩2,570 | -3.20% | 34.4만 |
|---|
| 2026.07.28 | ₩2,800 | ₩2,805 | ₩2,650 | ₩2,655 | -5.18% | 17.7만 |
|---|
| 2026.07.27 | ₩2,655 | ₩2,850 | ₩2,645 | ₩2,805 | +5.65% | 30.9만 |
|---|
| 2026.07.24 | ₩2,705 | ₩2,750 | ₩2,600 | ₩2,655 | -1.85% | 11.3만 |
|---|
| 2026.07.23 | ₩2,560 | ₩2,770 | ₩2,520 | ₩2,735 | +6.84% | 21.5만 |
|---|
| 2026.07.22 | ₩2,440 | ₩2,605 | ₩2,400 | ₩2,560 | +4.92% | 28.7만 |
|---|
| 2026.07.21 | ₩2,530 | ₩2,530 | ₩2,410 | ₩2,440 | -3.56% | 22.4만 |
|---|
| 2026.07.20 | ₩2,730 | ₩2,800 | ₩2,500 | ₩2,540 | -6.96% | 32.8만 |
|---|
| 2026.07.16 | ₩2,785 | ₩2,820 | ₩2,710 | ₩2,730 | -1.97% | 30.8만 |
|---|
| 2026.07.15 | ₩2,610 | ₩2,840 | ₩2,610 | ₩2,800 | +7.28% | 47.9만 |
|---|
| 2026.07.14 | ₩2,600 | ₩2,670 | ₩2,560 | ₩2,610 | +0.38% | 25.8만 |
|---|
| 2026.07.13 | ₩2,595 | ₩2,650 | ₩2,540 | ₩2,600 | +0.19% | 34.1만 |
|---|
| 2026.07.10 | ₩2,400 | ₩2,745 | ₩2,400 | ₩2,590 | +7.92% | 93.7만 |
|---|
| 2026.07.09 | ₩2,250 | ₩2,445 | ₩2,240 | ₩2,385 | +6.00% | 25.5만 |
|---|
| 2026.07.08 | ₩2,365 | ₩2,430 | ₩2,240 | ₩2,265 | -4.23% | 21.9만 |
|---|
| 2026.07.07 | ₩2,250 | ₩2,530 | ₩2,205 | ₩2,385 | +6.00% | 83.9만 |
|---|
| 2026.07.06 | ₩2,180 | ₩2,280 | ₩2,180 | ₩2,250 | +3.21% | 17.7만 |
|---|
| 2026.07.03 | ₩2,110 | ₩2,170 | ₩2,035 | ₩2,170 | +2.84% | 16.2만 |
|---|
| 2026.07.02 | ₩2,095 | ₩2,145 | ₩2,060 | ₩2,110 | +0.72% | 9.3만 |
|---|
| 2026.07.01 | ₩2,145 | ₩2,160 | ₩2,080 | ₩2,110 | -1.63% | 11.4만 |
|---|
| 2026.06.30 | ₩2,060 | ₩2,140 | ₩2,055 | ₩2,125 | +3.16% | 12.6만 |
|---|
| 2026.06.29 | ₩1,988 | ₩2,080 | ₩1,930 | ₩2,060 | +3.62% | 13.8만 |
|---|
| 2026.06.26 | ₩1,982 | ₩1,990 | ₩1,800 | ₩1,990 | +0.40% | 35.6만 |
|---|
| 2026.06.25 | ₩1,981 | ₩1,998 | ₩1,845 | ₩1,982 | +0.05% | 20.4만 |
|---|
| 2026.06.24 | ₩1,980 | ₩2,020 | ₩1,911 | ₩1,981 | +0.05% | 23.2만 |
|---|
| 2026.06.23 | ₩2,055 | ₩2,105 | ₩1,980 | ₩1,980 | -3.65% | 26.6만 |
|---|
| 2026.06.22 | ₩2,120 | ₩2,170 | ₩2,085 | ₩2,105 | -0.71% | 8.6만 |
|---|
| 2026.06.19 | ₩2,205 | ₩2,215 | ₩2,070 | ₩2,120 | -3.85% | 16.9만 |
|---|
| 2026.06.18 | ₩2,225 | ₩2,285 | ₩2,170 | ₩2,200 | -1.12% | 12.5만 |
|---|
| 2026.06.17 | ₩2,215 | ₩2,300 | ₩2,215 | ₩2,270 | +2.48% | 9.9만 |
|---|
| 2026.06.16 | ₩2,230 | ₩2,255 | ₩2,210 | ₩2,220 | -0.45% | 5.3만 |
|---|
| 2026.06.15 | ₩2,225 | ₩2,270 | ₩2,200 | ₩2,230 | +0.22% | 11만 |
|---|
| 2026.06.12 | ₩2,240 | ₩2,270 | ₩2,190 | ₩2,215 | -1.12% | 11.6만 |
|---|
| 2026.06.11 | ₩2,170 | ₩2,285 | ₩2,100 | ₩2,240 | +3.23% | 11.3만 |
|---|
| 2026.06.10 | ₩2,200 | ₩2,220 | ₩2,125 | ₩2,180 | -0.91% | 58 |
|---|
| 2026.06.09 | ₩2,135 | ₩2,220 | ₩2,110 | ₩2,200 | +3.04% | 16.8만 |
|---|
| 2026.06.08 | ₩2,200 | ₩2,225 | ₩2,000 | ₩2,155 | -2.05% | 16.1만 |
|---|
| 2026.06.05 | ₩2,235 | ₩2,275 | ₩2,110 | ₩2,245 | +0.45% | 18만 |
|---|
| 2026.06.04 | ₩2,230 | ₩2,315 | ₩2,220 | ₩2,250 | +0.90% | 18.2만 |
|---|
| 2026.06.02 | ₩2,145 | ₩2,250 | ₩2,065 | ₩2,230 | +3.96% | 28.6만 |
|---|
| 2026.06.01 | ₩2,200 | ₩2,235 | ₩2,120 | ₩2,145 | -2.50% | 35.7만 |
|---|
| 2026.05.29 | ₩2,295 | ₩2,310 | ₩2,180 | ₩2,200 | -4.14% | 20.8만 |
|---|
| 2026.05.28 | ₩2,320 | ₩2,325 | ₩2,230 | ₩2,295 | -1.08% | 16.6만 |
|---|
| 2026.05.27 | ₩2,385 | ₩2,420 | ₩2,290 | ₩2,300 | -3.56% | 34.9만 |
|---|
| 2026.05.26 | ₩2,470 | ₩2,495 | ₩2,370 | ₩2,435 | -1.42% | 21.3만 |
|---|
| 2026.05.22 | ₩2,370 | ₩2,485 | ₩2,370 | ₩2,470 | +4.22% | 14.6만 |
|---|
| 2026.05.21 | ₩2,410 | ₩2,500 | ₩2,350 | ₩2,370 | -1.66% | 17만 |
|---|
| 2026.05.20 | ₩2,465 | ₩2,485 | ₩2,350 | ₩2,410 | -2.23% | 22.2만 |
|---|
| 2026.05.19 | ₩2,450 | ₩2,535 | ₩2,380 | ₩2,465 | +0.61% | 58만 |
|---|
| 2026.05.18 | ₩2,555 | ₩2,555 | ₩2,440 | ₩2,465 | -3.52% | 34.3만 |
|---|
| 2026.05.15 | ₩2,630 | ₩2,650 | ₩2,525 | ₩2,555 | -2.85% | 20.5만 |
|---|
| 2026.05.14 | ₩2,600 | ₩2,630 | ₩2,565 | ₩2,630 | +1.15% | 9.4만 |
|---|
| 2026.05.13 | ₩2,655 | ₩2,690 | ₩2,590 | ₩2,600 | -2.07% | 12.2만 |
|---|
| 2026.05.12 | ₩2,590 | ₩2,715 | ₩2,555 | ₩2,655 | +2.51% | 33.7만 |
|---|
| 2026.05.11 | ₩2,655 | ₩2,665 | ₩2,545 | ₩2,590 | -2.45% | 33.3만 |
|---|
| 2026.05.08 | ₩2,665 | ₩2,695 | ₩2,590 | ₩2,655 | -0.38% | 18.9만 |
|---|
| 2026.05.07 | ₩2,750 | ₩2,750 | ₩2,650 | ₩2,660 | -3.27% | 24만 |
|---|
| 2026.05.06 | ₩2,850 | ₩2,850 | ₩2,705 | ₩2,750 | -3.51% | 26.4만 |
|---|
| 2026.05.04 | ₩2,840 | ₩2,865 | ₩2,790 | ₩2,825 | -0.53% | 17.7만 |
|---|
| 2026.04.30 | ₩2,840 | ₩2,870 | ₩2,800 | ₩2,840 | 0.00% | 17.2만 |
|---|
| 2026.04.29 | ₩2,845 | ₩2,885 | ₩2,810 | ₩2,840 | -0.18% | 9만 |
|---|
| 2026.04.28 | ₩2,880 | ₩2,895 | ₩2,830 | ₩2,845 | -1.22% | 17.4만 |
|---|
| 2026.04.27 | ₩2,860 | ₩2,895 | ₩2,835 | ₩2,880 | +0.70% | 22.5만 |
|---|
| 2026.04.24 | ₩2,855 | ₩2,880 | ₩2,820 | ₩2,850 | -0.18% | 13.1만 |
|---|
| 2026.04.23 | ₩2,850 | ₩2,860 | ₩2,795 | ₩2,855 | +0.18% | 19.1만 |
|---|
| 2026.04.22 | ₩2,840 | ₩2,850 | ₩2,765 | ₩2,850 | +0.35% | 20.6만 |
|---|
| 2026.04.21 | ₩2,850 | ₩2,880 | ₩2,825 | ₩2,840 | -0.35% | 18.6만 |
|---|
| 2026.04.20 | ₩2,830 | ₩2,865 | ₩2,815 | ₩2,845 | +0.53% | 21.7만 |
|---|
| 2026.04.17 | ₩2,800 | ₩2,845 | ₩2,775 | ₩2,825 | +0.89% | 13.3만 |
|---|
| 2026.04.16 | ₩2,735 | ₩2,825 | ₩2,735 | ₩2,800 | +2.38% | 17.5만 |
|---|
| 2026.04.15 | ₩2,775 | ₩2,790 | ₩2,730 | ₩2,760 | -0.54% | 13.6만 |
|---|
| 2026.04.14 | ₩2,740 | ₩2,785 | ₩2,740 | ₩2,775 | +1.28% | 12.9만 |
|---|
| 2026.04.13 | ₩2,700 | ₩2,765 | ₩2,685 | ₩2,730 | +1.11% | 36.8만 |
|---|
| 2026.04.10 | ₩2,660 | ₩2,735 | ₩2,650 | ₩2,720 | +2.26% | 19.7만 |
|---|
| 2026.04.09 | ₩2,675 | ₩2,695 | ₩2,600 | ₩2,650 | -0.93% | 14.4만 |
|---|
| 2026.04.08 | ₩2,620 | ₩2,695 | ₩2,620 | ₩2,670 | +1.91% | 19.5만 |
|---|
| 2026.04.07 | ₩2,630 | ₩2,655 | ₩2,590 | ₩2,610 | -0.76% | 12.2만 |
|---|
| 2026.04.06 | ₩2,630 | ₩2,635 | ₩2,575 | ₩2,630 | 0.00% | 11.8만 |
|---|
| 2026.04.03 | ₩2,615 | ₩2,650 | ₩2,595 | ₩2,635 | +0.76% | 16.2만 |
|---|
| 2026.04.02 | ₩2,730 | ₩2,730 | ₩2,570 | ₩2,600 | -4.76% | 60.2만 |
|---|
| 2026.04.01 | ₩2,770 | ₩2,805 | ₩2,680 | ₩2,700 | -2.53% | 47만 |
|---|
| 2026.03.31 | ₩2,695 | ₩2,790 | ₩2,690 | ₩2,745 | +1.86% | 24.3만 |
|---|
| 2026.03.30 | ₩2,750 | ₩2,760 | ₩2,675 | ₩2,745 | -0.18% | 35.6만 |
|---|
| 2026.03.27 | ₩2,740 | ₩2,790 | ₩2,700 | ₩2,790 | +1.82% | 17.2만 |
|---|
| 2026.03.26 | ₩2,795 | ₩2,800 | ₩2,720 | ₩2,755 | -1.43% | 20.4만 |
|---|
| 2026.03.25 | ₩2,725 | ₩2,795 | ₩2,725 | ₩2,790 | +2.39% | 21.7만 |
|---|
| 2026.03.24 | ₩2,755 | ₩2,775 | ₩2,680 | ₩2,725 | -1.09% | 23만 |
|---|
| 2026.03.23 | ₩2,830 | ₩2,830 | ₩2,705 | ₩2,705 | -4.42% | 38.7만 |
|---|
| 2026.03.20 | ₩2,765 | ₩2,850 | ₩2,765 | ₩2,830 | +2.35% | 25만 |
|---|
| 2026.03.19 | ₩2,835 | ₩2,835 | ₩2,740 | ₩2,755 | -2.82% | 45.8만 |
|---|
| 2026.03.18 | ₩2,900 | ₩2,905 | ₩2,810 | ₩2,840 | -2.07% | 80.4만 |
|---|
| 2026.03.17 | ₩3,075 | ₩3,080 | ₩2,855 | ₩2,890 | -6.02% | 170.7만 |
|---|
| 2026.03.16 | ₩3,220 | ₩3,220 | ₩3,130 | ₩3,170 | -1.55% | 19.3만 |
|---|
| 2026.03.13 | ₩3,135 | ₩3,300 | ₩3,110 | ₩3,220 | +2.71% | 26.1만 |
|---|
| 2026.03.12 | ₩3,140 | ₩3,230 | ₩3,105 | ₩3,190 | +1.59% | 19.2만 |
|---|
| 2026.03.11 | ₩3,115 | ₩3,195 | ₩3,045 | ₩3,170 | +1.77% | 31만 |
|---|
| 2026.03.10 | ₩3,065 | ₩3,185 | ₩3,040 | ₩3,080 | +0.49% | 27만 |
|---|
| 2026.03.09 | ₩3,000 | ₩3,165 | ₩2,970 | ₩3,040 | +1.33% | 34.1만 |
|---|
| 2026.03.06 | ₩3,160 | ₩3,265 | ₩3,110 | ₩3,220 | +1.90% | 19.4만 |
|---|
| 2026.03.05 | ₩3,010 | ₩3,175 | ₩3,010 | ₩3,175 | +5.48% | 33.3만 |
|---|
| 2026.03.04 | ₩3,110 | ₩3,230 | ₩2,875 | ₩2,945 | -5.31% | 70.7만 |
|---|
| 2026.03.03 | ₩3,275 | ₩3,310 | ₩3,110 | ₩3,235 | -1.22% | 34.8만 |
|---|
| 2026.02.27 | ₩3,260 | ₩3,370 | ₩3,200 | ₩3,300 | +1.23% | 29.2만 |
|---|
| 2026.02.26 | ₩3,400 | ₩3,405 | ₩3,270 | ₩3,270 | -3.82% | 33.6만 |
|---|
| 2026.02.25 | ₩3,230 | ₩3,425 | ₩3,170 | ₩3,380 | +4.64% | 69.8만 |
|---|
| 2026.02.24 | ₩3,165 | ₩3,225 | ₩3,150 | ₩3,195 | +0.95% | 33.1만 |
|---|
| 2026.02.23 | ₩3,230 | ₩3,305 | ₩3,200 | ₩3,205 | -0.77% | 41.6만 |
|---|
| 2026.02.20 | ₩3,100 | ₩3,255 | ₩3,060 | ₩3,230 | +4.19% | 43.9만 |
|---|
| 2026.02.19 | ₩3,045 | ₩3,100 | ₩3,010 | ₩3,100 | +1.81% | 22.8만 |
|---|
| 2026.02.13 | ₩3,125 | ₩3,135 | ₩3,035 | ₩3,045 | -2.56% | 25.9만 |
|---|
| 2026.02.12 | ₩3,065 | ₩3,165 | ₩3,055 | ₩3,125 | +1.96% | 32.7만 |
|---|
| 2026.02.11 | ₩3,080 | ₩3,160 | ₩3,015 | ₩3,070 | -0.32% | 47.7만 |
|---|
| 2026.02.10 | ₩2,990 | ₩3,095 | ₩2,975 | ₩3,070 | +2.68% | 23.4만 |
|---|
| 2026.02.09 | ₩2,890 | ₩3,000 | ₩2,890 | ₩2,990 | +3.46% | 15.2만 |
|---|
| 2026.02.06 | ₩2,920 | ₩2,945 | ₩2,815 | ₩2,875 | -1.54% | 20.8만 |
|---|
| 2026.02.05 | ₩2,980 | ₩3,020 | ₩2,925 | ₩2,925 | -1.85% | 19.4만 |
|---|
| 2026.02.04 | ₩2,985 | ₩3,000 | ₩2,945 | ₩2,995 | +0.34% | 13.8만 |
|---|
| 2026.02.03 | ₩2,920 | ₩2,995 | ₩2,920 | ₩2,985 | +2.23% | 16.6만 |
|---|
| 2026.02.02 | ₩3,020 | ₩3,035 | ₩2,910 | ₩2,910 | -3.64% | 26.3만 |
|---|
| 2026.01.30 | ₩3,060 | ₩3,085 | ₩3,000 | ₩3,015 | -1.47% | 28.9만 |
|---|
| 2026.01.29 | ₩3,020 | ₩3,065 | ₩2,955 | ₩3,060 | +1.32% | 32.5만 |
|---|
| 2026.01.28 | ₩3,065 | ₩3,095 | ₩3,005 | ₩3,025 | -1.31% | 35.4만 |
|---|
| 2026.01.27 | ₩3,070 | ₩3,135 | ₩3,020 | ₩3,060 | -0.33% | 22.5만 |
|---|
| 2026.01.26 | ₩3,050 | ₩3,095 | ₩3,005 | ₩3,070 | +0.66% | 26.3만 |
|---|
| 2026.01.23 | ₩3,000 | ₩3,055 | ₩2,995 | ₩3,035 | +1.17% | 20.3만 |
|---|
| 2026.01.22 | ₩2,995 | ₩3,045 | ₩2,955 | ₩2,995 | 0.00% | 17.5만 |
|---|
| 2026.01.21 | ₩3,050 | ₩3,050 | ₩2,925 | ₩2,995 | -1.80% | 28.7만 |
|---|
| 2026.01.20 | ₩2,985 | ₩3,080 | ₩2,970 | ₩3,070 | +2.85% | 14만 |
|---|
| 2026.01.19 | ₩3,020 | ₩3,040 | ₩2,920 | ₩3,005 | -0.50% | 41만 |
|---|
| 2026.01.16 | ₩3,155 | ₩3,155 | ₩2,985 | ₩3,020 | -4.28% | 34.8만 |
|---|
| 2026.01.15 | ₩3,180 | ₩3,195 | ₩3,100 | ₩3,105 | -2.36% | 22만 |
|---|
| 2026.01.14 | ₩3,150 | ₩3,205 | ₩3,150 | ₩3,180 | +0.95% | 15.6만 |
|---|
| 2026.01.13 | ₩3,225 | ₩3,230 | ₩3,155 | ₩3,175 | -1.55% | 12.2만 |
|---|
| 2026.01.12 | ₩3,185 | ₩3,240 | ₩3,160 | ₩3,205 | +0.63% | 18.6만 |
|---|
| 2026.01.09 | ₩3,150 | ₩3,230 | ₩3,130 | ₩3,175 | +0.79% | 18.3만 |
|---|
| 2026.01.08 | ₩3,190 | ₩3,220 | ₩3,120 | ₩3,160 | -0.94% | 16.6만 |
|---|
| 2026.01.07 | ₩3,265 | ₩3,275 | ₩3,165 | ₩3,190 | -2.30% | 27.4만 |
|---|
| 2026.01.06 | ₩3,370 | ₩3,375 | ₩3,255 | ₩3,280 | -2.67% | 29.1만 |
|---|
| 2026.01.05 | ₩3,465 | ₩3,485 | ₩3,325 | ₩3,370 | -2.74% | 23.3만 |
|---|
| 2026.01.02 | ₩3,420 | ₩3,490 | ₩3,395 | ₩3,465 | +1.32% | 11.7만 |
|---|
| 2025.12.30 | ₩3,425 | ₩3,500 | ₩3,365 | ₩3,370 | -1.61% | 18.6만 |
|---|
| 2025.12.29 | ₩3,275 | ₩3,495 | ₩3,200 | ₩3,460 | +5.65% | 19.1만 |
|---|
| 2025.12.26 | ₩3,375 | ₩3,375 | ₩3,260 | ₩3,310 | -1.93% | 22.8만 |
|---|
| 2025.12.24 | ₩3,435 | ₩3,435 | ₩3,325 | ₩3,375 | -1.75% | 13.3만 |
|---|
| 2025.12.23 | ₩3,520 | ₩3,560 | ₩3,385 | ₩3,395 | -3.55% | 24.4만 |
|---|
| 2025.12.22 | ₩3,550 | ₩3,590 | ₩3,510 | ₩3,525 | -0.70% | 16.2만 |
|---|
| 2025.12.19 | ₩3,455 | ₩3,550 | ₩3,455 | ₩3,515 | +1.74% | 14.6만 |
|---|
| 2025.12.18 | ₩3,455 | ₩3,525 | ₩3,410 | ₩3,480 | +0.72% | 10.2만 |
|---|
| 2025.12.17 | ₩3,460 | ₩3,500 | ₩3,410 | ₩3,485 | +0.72% | 16.4만 |
|---|
| 2025.12.16 | ₩3,485 | ₩3,505 | ₩3,395 | ₩3,460 | -0.72% | 13.8만 |
|---|
| 2025.12.15 | ₩3,475 | ₩3,530 | ₩3,420 | ₩3,485 | +0.29% | 17만 |
|---|
| 2025.12.12 | ₩3,455 | ₩3,520 | ₩3,430 | ₩3,490 | +1.01% | 26.4만 |
|---|
| 2025.12.11 | ₩3,435 | ₩3,470 | ₩3,400 | ₩3,455 | +0.58% | 8.9만 |
|---|
| 2025.12.10 | ₩3,465 | ₩3,465 | ₩3,375 | ₩3,430 | -1.01% | 13.8만 |
|---|
| 2025.12.09 | ₩3,520 | ₩3,530 | ₩3,455 | ₩3,455 | -1.85% | 11.4만 |
|---|
| 2025.12.08 | ₩3,570 | ₩3,570 | ₩3,510 | ₩3,525 | -1.26% | 10.6만 |
|---|
| 2025.12.05 | ₩3,605 | ₩3,610 | ₩3,495 | ₩3,520 | -2.36% | 21.1만 |
|---|
| 2025.12.04 | ₩3,680 | ₩3,680 | ₩3,570 | ₩3,575 | -2.85% | 24.4만 |
|---|
| 2025.12.03 | ₩3,685 | ₩3,715 | ₩3,640 | ₩3,660 | -0.68% | 16.1만 |
|---|
| 2025.12.02 | ₩3,545 | ₩3,685 | ₩3,545 | ₩3,675 | +3.67% | 27.3만 |
|---|
| 2025.12.01 | ₩3,530 | ₩3,645 | ₩3,490 | ₩3,580 | +1.42% | 25만 |
|---|
| 2025.11.28 | ₩3,355 | ₩3,540 | ₩3,335 | ₩3,520 | +4.92% | 33.9만 |
|---|
| 2025.11.27 | ₩3,350 | ₩3,400 | ₩3,330 | ₩3,330 | -0.60% | 13.4만 |
|---|
| 2025.11.26 | ₩3,280 | ₩3,390 | ₩3,280 | ₩3,350 | +2.13% | 23.3만 |
|---|
| 2025.11.25 | ₩3,320 | ₩3,385 | ₩3,285 | ₩3,305 | -0.45% | 26.6만 |
|---|
| 2025.11.24 | ₩3,375 | ₩3,395 | ₩3,245 | ₩3,325 | -1.48% | 16.5만 |
|---|
| 2025.11.21 | ₩3,400 | ₩3,480 | ₩3,360 | ₩3,360 | -1.18% | 19.5만 |
|---|
| 2025.11.20 | ₩3,380 | ₩3,540 | ₩3,380 | ₩3,505 | +3.70% | 30.2만 |
|---|
| 2025.11.19 | ₩3,295 | ₩3,410 | ₩3,275 | ₩3,390 | +2.88% | 39.9만 |
|---|
| 2025.11.18 | ₩3,405 | ₩3,425 | ₩3,285 | ₩3,300 | -3.08% | 45.1만 |
|---|
| 2025.11.17 | ₩3,570 | ₩3,585 | ₩3,360 | ₩3,420 | -4.20% | 81.9만 |
|---|
| 2025.11.14 | ₩3,585 | ₩4,125 | ₩3,515 | ₩3,570 | -0.42% | 451.1만 |
|---|
| 2025.11.13 | ₩3,565 | ₩3,605 | ₩3,525 | ₩3,585 | +0.56% | 11.8만 |
|---|
| 2025.11.12 | ₩3,515 | ₩3,605 | ₩3,515 | ₩3,565 | +1.42% | 18.5만 |
|---|
| 2025.11.11 | ₩3,580 | ₩3,670 | ₩3,510 | ₩3,535 | -1.26% | 26.7만 |
|---|
| 2025.11.10 | ₩3,535 | ₩3,610 | ₩3,470 | ₩3,610 | +2.12% | 20.8만 |
|---|
| 2025.11.07 | ₩3,545 | ₩3,630 | ₩3,455 | ₩3,535 | -0.28% | 24만 |
|---|
| 2025.11.06 | ₩3,575 | ₩3,635 | ₩3,480 | ₩3,545 | -0.84% | 34.3만 |
|---|
| 2025.11.05 | ₩3,600 | ₩3,650 | ₩3,445 | ₩3,570 | -0.83% | 73.3만 |
|---|
| 2025.11.04 | ₩3,700 | ₩3,700 | ₩3,575 | ₩3,615 | -2.30% | 22.7만 |
|---|
| 2025.11.03 | ₩3,715 | ₩3,800 | ₩3,645 | ₩3,645 | -1.88% | 40.2만 |
|---|
| 2025.10.31 | ₩3,715 | ₩3,775 | ₩3,690 | ₩3,740 | +0.67% | 16.9만 |
|---|
| 2025.10.30 | ₩3,775 | ₩3,840 | ₩3,520 | ₩3,715 | -1.59% | 39.9만 |
|---|
| 2025.10.29 | ₩3,895 | ₩3,915 | ₩3,745 | ₩3,775 | -3.08% | 45.6만 |
|---|
| 2025.10.28 | ₩3,950 | ₩3,980 | ₩3,890 | ₩3,895 | -1.39% | 17.7만 |
|---|
| 2025.10.27 | ₩3,875 | ₩4,045 | ₩3,870 | ₩3,945 | +1.81% | 33.8만 |
|---|
| 2025.10.24 | ₩3,915 | ₩3,930 | ₩3,845 | ₩3,870 | -1.15% | 40.3만 |
|---|
| 2025.10.23 | ₩3,870 | ₩3,965 | ₩3,855 | ₩3,910 | +1.03% | 15.4만 |
|---|
| 2025.10.22 | ₩3,965 | ₩3,965 | ₩3,870 | ₩3,920 | -1.13% | 19.5만 |
|---|
| 2025.10.21 | ₩3,910 | ₩4,020 | ₩3,850 | ₩3,960 | +1.28% | 26.6만 |
|---|
| 2025.10.20 | ₩3,765 | ₩3,890 | ₩3,765 | ₩3,870 | +2.79% | 23.2만 |
|---|
| 2025.10.17 | ₩3,855 | ₩3,890 | ₩3,765 | ₩3,765 | -2.33% | 44.1만 |
|---|
| 2025.10.16 | ₩3,905 | ₩4,000 | ₩3,835 | ₩3,850 | -1.41% | 31.4만 |
|---|
| 2025.10.15 | ₩3,960 | ₩4,000 | ₩3,880 | ₩3,905 | -1.39% | 20.5만 |
|---|
| 2025.10.14 | ₩3,980 | ₩4,050 | ₩3,905 | ₩3,965 | -0.38% | 27.1만 |
|---|
| 2025.10.13 | ₩3,840 | ₩4,105 | ₩3,840 | ₩4,020 | +4.69% | 36.2만 |
|---|
| 2025.10.10 | ₩3,860 | ₩4,025 | ₩3,765 | ₩3,975 | +2.98% | 48.1만 |
|---|