시장 데이터를 불러오는 중
전체 종목
에피소드컴퍼니 과거 주가
317530.KQ · KOSDAQ
주요 제품·사업: 영상 콘텐츠(30.05%), 공연(29.76%), 키즈카페(17.38%), 커머스(12.77%), 라이선스 및 기…
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
317530.KQ · KOSDAQ
주요 제품·사업: 영상 콘텐츠(30.05%), 공연(29.76%), 키즈카페(17.38%), 커머스(12.77%), 라이선스 및 기…
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,240 | ₩3,315 | ₩3,050 | ₩3,250 | +0.31% | 6.2만 |
| 2026.10.07 | ₩3,180 | ₩3,250 | ₩3,100 | ₩3,240 | +1.89% | 11.8만 |
| 2026.10.06 | ₩3,285 | ₩3,285 | ₩3,140 | ₩3,180 | -3.20% | 5.5천 |
| 2026.10.02 | ₩3,270 | ₩3,310 | ₩3,160 | ₩3,165 | -3.21% | 1.1만 |
| 2026.10.01 | ₩3,225 | ₩3,290 | ₩3,145 | ₩3,245 | +0.62% | 1.8만 |
| 2026.09.30 | ₩3,225 | ₩3,345 | ₩3,190 | ₩3,240 | +0.47% | 2.2만 |
| 2026.09.29 | ₩3,275 | ₩3,440 | ₩3,175 | ₩3,250 | -0.76% | 1.4만 |
| 2026.09.28 | ₩3,310 | ₩3,310 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,155 |
| ₩3,270 |
| -1.21% |
| 8.6천 |
| 2026.09.23 | ₩3,195 | ₩3,335 | ₩3,120 | ₩3,180 | -0.47% | 6.1천 |
|---|
| 2026.09.22 | ₩3,225 | ₩3,320 | ₩3,190 | ₩3,200 | -0.78% | 6.9천 |
|---|
| 2026.09.21 | ₩3,225 | ₩3,400 | ₩3,075 | ₩3,225 | 0.00% | 9.8천 |
|---|
| 2026.09.18 | ₩3,180 | ₩3,230 | ₩3,105 | ₩3,220 | +1.26% | 1.9만 |
|---|
| 2026.09.17 | ₩3,160 | ₩3,280 | ₩3,040 | ₩3,220 | +1.90% | 1.8만 |
|---|
| 2026.09.16 | ₩3,390 | ₩3,390 | ₩2,880 | ₩3,255 | -3.98% | 1.8만 |
|---|
| 2026.09.15 | ₩3,235 | ₩3,400 | ₩3,090 | ₩3,315 | +2.47% | 2.6만 |
|---|
| 2026.09.14 | ₩2,925 | ₩3,475 | ₩2,910 | ₩3,060 | +4.62% | 5.7만 |
|---|
| 2026.09.11 | ₩3,015 | ₩3,100 | ₩2,900 | ₩3,015 | 0.00% | 1.4만 |
|---|
| 2026.09.10 | ₩2,915 | ₩3,145 | ₩2,915 | ₩3,000 | +2.92% | 1.3천 |
|---|
| 2026.09.09 | ₩2,970 | ₩2,970 | ₩2,820 | ₩2,915 | -1.85% | 4.4천 |
|---|
| 2026.09.08 | ₩2,955 | ₩3,035 | ₩2,830 | ₩2,925 | -1.02% | 5.6천 |
|---|
| 2026.09.07 | ₩3,150 | ₩3,150 | ₩2,850 | ₩2,955 | -6.19% | 4.2천 |
|---|
| 2026.09.04 | ₩2,835 | ₩2,990 | ₩2,835 | ₩2,980 | +5.11% | 5.7천 |
|---|
| 2026.09.03 | ₩2,875 | ₩2,905 | ₩2,775 | ₩2,835 | -1.39% | 6.3천 |
|---|
| 2026.09.02 | ₩2,855 | ₩2,930 | ₩2,810 | ₩2,915 | +2.10% | 4.1천 |
|---|
| 2026.09.01 | ₩3,130 | ₩3,145 | ₩2,855 | ₩2,855 | -8.79% | 6.7천 |
|---|
| 2026.08.31 | ₩2,960 | ₩2,960 | ₩2,830 | ₩2,950 | -0.34% | 1.7천 |
|---|
| 2026.08.28 | ₩2,970 | ₩2,970 | ₩2,875 | ₩2,960 | -0.34% | 2.8천 |
|---|
| 2026.08.27 | ₩2,865 | ₩2,995 | ₩2,865 | ₩2,970 | +3.66% | 1천 |
|---|
| 2026.08.26 | ₩3,000 | ₩3,000 | ₩2,860 | ₩2,920 | -2.67% | 1.4천 |
|---|
| 2026.08.25 | ₩2,920 | ₩2,920 | ₩2,825 | ₩2,900 | -0.68% | 1.2천 |
|---|
| 2026.08.24 | ₩2,885 | ₩2,920 | ₩2,730 | ₩2,910 | +0.87% | 1.3천 |
|---|
| 2026.08.21 | ₩2,910 | ₩2,910 | ₩2,840 | ₩2,900 | -0.34% | 1.9천 |
|---|
| 2026.08.20 | ₩2,915 | ₩2,940 | ₩2,875 | ₩2,910 | -0.17% | 3.4천 |
|---|
| 2026.08.19 | ₩2,830 | ₩2,915 | ₩2,820 | ₩2,915 | +3.00% | 8.1천 |
|---|
| 2026.08.18 | ₩2,915 | ₩2,925 | ₩2,840 | ₩2,915 | 0.00% | 647 |
|---|
| 2026.08.14 | ₩2,900 | ₩3,000 | ₩2,860 | ₩2,915 | +0.52% | 2.8천 |
|---|
| 2026.08.13 | ₩2,995 | ₩2,995 | ₩2,750 | ₩2,885 | -3.67% | 6.4천 |
|---|
| 2026.08.12 | ₩2,875 | ₩2,980 | ₩2,845 | ₩2,845 | -1.04% | 2.4천 |
|---|
| 2026.08.11 | ₩2,840 | ₩3,050 | ₩2,765 | ₩2,870 | +1.06% | 8.8천 |
|---|
| 2026.08.10 | ₩2,895 | ₩2,895 | ₩2,835 | ₩2,870 | -0.86% | 3.3천 |
|---|
| 2026.08.07 | ₩2,900 | ₩3,050 | ₩2,740 | ₩2,925 | +0.86% | 8.9천 |
|---|
| 2026.08.06 | ₩2,840 | ₩3,000 | ₩2,840 | ₩2,920 | +2.82% | 2.1천 |
|---|
| 2026.08.05 | ₩2,850 | ₩2,995 | ₩2,630 | ₩2,915 | +2.28% | 4만 |
|---|
| 2026.08.04 | ₩2,655 | ₩2,995 | ₩2,635 | ₩2,900 | +9.23% | 4.6만 |
|---|
| 2026.08.03 | ₩2,700 | ₩2,750 | ₩2,610 | ₩2,655 | -1.67% | 1.2만 |
|---|
| 2026.07.31 | ₩2,875 | ₩2,875 | ₩2,540 | ₩2,610 | -9.22% | 3.8천 |
|---|
| 2026.07.30 | ₩2,885 | ₩2,885 | ₩2,435 | ₩2,530 | -12.31% | 4.9천 |
|---|
| 2026.07.29 | ₩2,590 | ₩2,865 | ₩2,415 | ₩2,660 | +2.70% | 6.3천 |
|---|
| 2026.07.28 | ₩2,700 | ₩2,700 | ₩2,430 | ₩2,640 | -2.22% | 1.5만 |
|---|
| 2026.07.27 | ₩2,765 | ₩2,800 | ₩2,720 | ₩2,745 | -0.72% | 6.3천 |
|---|
| 2026.07.24 | ₩2,865 | ₩2,865 | ₩2,740 | ₩2,790 | -2.62% | 4.9천 |
|---|
| 2026.07.23 | ₩2,825 | ₩2,880 | ₩2,780 | ₩2,880 | +1.95% | 3.7천 |
|---|
| 2026.07.22 | ₩2,850 | ₩2,940 | ₩2,730 | ₩2,815 | -1.23% | 3.6천 |
|---|
| 2026.07.21 | ₩2,805 | ₩2,925 | ₩2,690 | ₩2,870 | +2.32% | 1.2만 |
|---|
| 2026.07.20 | ₩3,035 | ₩3,035 | ₩2,660 | ₩2,915 | -3.95% | 1.5만 |
|---|
| 2026.07.16 | ₩3,015 | ₩3,150 | ₩2,560 | ₩3,040 | +0.83% | 4.9만 |
|---|
| 2026.07.15 | ₩3,160 | ₩3,170 | ₩2,930 | ₩3,035 | -3.96% | 9.6천 |
|---|
| 2026.07.14 | ₩2,990 | ₩3,285 | ₩2,930 | ₩3,040 | +1.67% | 5.7만 |
|---|
| 2026.07.13 | ₩2,915 | ₩3,030 | ₩2,890 | ₩3,015 | +3.43% | 1.3만 |
|---|
| 2026.07.10 | ₩2,965 | ₩3,145 | ₩2,885 | ₩2,915 | -1.69% | 3.3만 |
|---|
| 2026.07.09 | ₩2,990 | ₩3,790 | ₩2,855 | ₩2,975 | -0.50% | 2.9만 |
|---|
| 2026.07.08 | ₩2,865 | ₩3,030 | ₩2,825 | ₩2,990 | +4.36% | 2만 |
|---|
| 2026.07.07 | ₩2,655 | ₩3,080 | ₩2,655 | ₩2,865 | +7.91% | 1.5만 |
|---|
| 2026.07.06 | ₩2,820 | ₩2,820 | ₩2,540 | ₩2,640 | -6.38% | 6천 |
|---|
| 2026.07.03 | ₩2,685 | ₩2,700 | ₩2,440 | ₩2,685 | 0.00% | 6.6천 |
|---|
| 2026.07.02 | ₩2,175 | ₩2,685 | ₩2,175 | ₩2,685 | +23.45% | 1.6만 |
|---|
| 2026.07.01 | ₩2,540 | ₩2,540 | ₩2,300 | ₩2,350 | -7.48% | 1.8만 |
|---|
| 2026.06.30 | ₩2,565 | ₩2,780 | ₩2,430 | ₩2,455 | -4.29% | 1.1만 |
|---|
| 2026.06.29 | ₩1,963 | ₩2,805 | ₩1,960 | ₩2,515 | +28.12% | 6.7만 |
|---|
| 2026.06.26 | ₩2,300 | ₩2,315 | ₩2,065 | ₩2,160 | -6.09% | 1.3만 |
|---|
| 2026.06.25 | ₩2,455 | ₩2,535 | ₩2,250 | ₩2,330 | -5.09% | 1.4만 |
|---|
| 2026.06.24 | ₩2,260 | ₩2,500 | ₩2,260 | ₩2,440 | +7.96% | 1.2만 |
|---|
| 2026.06.23 | ₩2,670 | ₩2,705 | ₩2,450 | ₩2,485 | -6.93% | 1.2만 |
|---|
| 2026.06.22 | ₩2,740 | ₩2,995 | ₩2,610 | ₩2,665 | -2.74% | 1만 |
|---|
| 2026.06.19 | ₩2,760 | ₩2,925 | ₩2,680 | ₩2,740 | -0.72% | 2.3만 |
|---|
| 2026.06.18 | ₩2,985 | ₩3,035 | ₩2,925 | ₩2,925 | -2.01% | 2.4만 |
|---|
| 2026.06.17 | ₩2,950 | ₩3,100 | ₩2,930 | ₩3,010 | +2.03% | 6.7천 |
|---|
| 2026.06.16 | ₩3,060 | ₩3,060 | ₩2,915 | ₩2,970 | -2.94% | 3.9천 |
|---|
| 2026.06.15 | ₩3,045 | ₩3,090 | ₩2,925 | ₩3,050 | +0.16% | 7.1천 |
|---|
| 2026.06.12 | ₩3,035 | ₩3,150 | ₩2,900 | ₩2,920 | -3.79% | 1.3만 |
|---|
| 2026.06.11 | ₩3,060 | ₩3,080 | ₩2,825 | ₩3,030 | -0.98% | 8.3천 |
|---|
| 2026.06.10 | ₩2,945 | ₩3,045 | ₩2,755 | ₩3,000 | +1.87% | 50 |
|---|
| 2026.06.09 | ₩3,195 | ₩3,195 | ₩2,855 | ₩2,945 | -7.82% | 1.7만 |
|---|
| 2026.06.08 | ₩3,200 | ₩3,200 | ₩2,815 | ₩3,005 | -6.09% | 1.6만 |
|---|
| 2026.06.05 | ₩3,345 | ₩3,345 | ₩2,995 | ₩3,185 | -4.78% | 3.7만 |
|---|
| 2026.06.04 | ₩3,420 | ₩3,455 | ₩3,320 | ₩3,345 | -2.19% | 9.2천 |
|---|
| 2026.06.02 | ₩3,530 | ₩3,540 | ₩3,310 | ₩3,420 | -3.12% | 2.4만 |
|---|
| 2026.06.01 | ₩3,600 | ₩3,600 | ₩3,320 | ₩3,550 | -1.39% | 4.2만 |
|---|
| 2026.05.29 | ₩3,590 | ₩3,600 | ₩3,300 | ₩3,580 | -0.28% | 2.2만 |
|---|
| 2026.05.28 | ₩3,505 | ₩3,600 | ₩3,380 | ₩3,500 | -0.14% | 1.6만 |
|---|
| 2026.05.27 | ₩3,740 | ₩3,745 | ₩3,500 | ₩3,500 | -6.42% | 2.3만 |
|---|
| 2026.05.26 | ₩4,150 | ₩4,150 | ₩3,615 | ₩3,820 | -7.95% | 6만 |
|---|
| 2026.05.22 | ₩3,420 | ₩4,075 | ₩3,385 | ₩3,810 | +11.40% | 15만 |
|---|
| 2026.05.21 | ₩3,400 | ₩3,520 | ₩3,260 | ₩3,385 | -0.44% | 1.6만 |
|---|
| 2026.05.20 | ₩3,715 | ₩3,715 | ₩3,405 | ₩3,410 | -8.21% | 7.4천 |
|---|
| 2026.05.19 | ₩3,505 | ₩4,090 | ₩3,450 | ₩3,540 | +1.00% | 3.2만 |
|---|
| 2026.05.18 | ₩3,720 | ₩3,720 | ₩3,250 | ₩3,550 | -4.57% | 2.4만 |
|---|
| 2026.05.15 | ₩3,900 | ₩3,900 | ₩3,515 | ₩3,730 | -4.36% | 1.9만 |
|---|
| 2026.05.14 | ₩3,560 | ₩3,775 | ₩3,560 | ₩3,685 | +3.51% | 9천 |
|---|
| 2026.05.13 | ₩3,685 | ₩3,685 | ₩3,500 | ₩3,650 | -0.95% | 1.8만 |
|---|
| 2026.05.12 | ₩3,600 | ₩3,890 | ₩3,465 | ₩3,690 | +2.50% | 1.2만 |
|---|
| 2026.05.11 | ₩3,830 | ₩3,835 | ₩3,600 | ₩3,600 | -6.01% | 3만 |
|---|
| 2026.05.08 | ₩3,830 | ₩4,000 | ₩3,830 | ₩3,830 | 0.00% | 1만 |
|---|
| 2026.05.07 | ₩3,940 | ₩4,045 | ₩3,795 | ₩3,830 | -2.79% | 4.4만 |
|---|
| 2026.05.06 | ₩3,980 | ₩3,980 | ₩3,875 | ₩3,940 | -1.01% | 8.6천 |
|---|
| 2026.05.04 | ₩4,045 | ₩4,045 | ₩3,980 | ₩3,980 | -1.61% | 7.4천 |
|---|
| 2026.04.30 | ₩3,995 | ₩4,150 | ₩3,975 | ₩4,045 | +1.25% | 1.2만 |
|---|
| 2026.04.29 | ₩4,005 | ₩4,035 | ₩3,930 | ₩3,975 | -0.75% | 6.3천 |
|---|
| 2026.04.28 | ₩4,055 | ₩4,180 | ₩3,980 | ₩4,005 | -1.23% | 1만 |
|---|
| 2026.04.27 | ₩4,075 | ₩4,180 | ₩3,960 | ₩4,055 | -0.49% | 8천 |
|---|
| 2026.04.24 | ₩4,145 | ₩4,150 | ₩3,870 | ₩4,075 | -1.69% | 1.9만 |
|---|
| 2026.04.23 | ₩4,120 | ₩4,170 | ₩4,105 | ₩4,140 | +0.49% | 9.1천 |
|---|
| 2026.04.22 | ₩4,095 | ₩4,145 | ₩4,045 | ₩4,120 | +0.61% | 7.1천 |
|---|
| 2026.04.21 | ₩4,170 | ₩4,170 | ₩4,045 | ₩4,090 | -1.92% | 5.9천 |
|---|
| 2026.04.20 | ₩4,085 | ₩4,180 | ₩4,010 | ₩4,070 | -0.37% | 1.3만 |
|---|
| 2026.04.17 | ₩4,120 | ₩4,120 | ₩4,055 | ₩4,085 | -0.85% | 3.4천 |
|---|
| 2026.04.16 | ₩4,055 | ₩4,135 | ₩4,030 | ₩4,120 | +1.60% | 1만 |
|---|
| 2026.04.15 | ₩4,010 | ₩4,180 | ₩3,950 | ₩4,100 | +2.24% | 1.4만 |
|---|
| 2026.04.14 | ₩4,000 | ₩4,035 | ₩3,935 | ₩4,010 | +0.25% | 1.2만 |
|---|
| 2026.04.13 | ₩4,010 | ₩4,030 | ₩3,920 | ₩3,995 | -0.37% | 6.8천 |
|---|
| 2026.04.10 | ₩3,905 | ₩4,035 | ₩3,900 | ₩3,995 | +2.30% | 7.8천 |
|---|
| 2026.04.09 | ₩3,935 | ₩4,090 | ₩3,865 | ₩3,910 | -0.64% | 5.3천 |
|---|
| 2026.04.08 | ₩4,020 | ₩4,020 | ₩3,920 | ₩3,935 | -2.11% | 4천 |
|---|
| 2026.04.07 | ₩4,010 | ₩4,015 | ₩3,825 | ₩3,910 | -2.49% | 6.7천 |
|---|
| 2026.04.06 | ₩3,935 | ₩4,005 | ₩3,905 | ₩3,940 | +0.13% | 3.9천 |
|---|
| 2026.04.03 | ₩4,095 | ₩4,095 | ₩3,875 | ₩3,935 | -3.91% | 5.3천 |
|---|
| 2026.04.02 | ₩4,065 | ₩4,065 | ₩3,905 | ₩3,975 | -2.21% | 2.7천 |
|---|
| 2026.04.01 | ₩4,040 | ₩4,040 | ₩3,880 | ₩4,005 | -0.87% | 5.6천 |
|---|
| 2026.03.31 | ₩3,930 | ₩4,035 | ₩3,805 | ₩3,870 | -1.53% | 4.3천 |
|---|
| 2026.03.30 | ₩4,015 | ₩4,055 | ₩3,850 | ₩3,925 | -2.24% | 5.3천 |
|---|
| 2026.03.27 | ₩3,960 | ₩4,115 | ₩3,790 | ₩4,045 | +2.15% | 7.8만 |
|---|
| 2026.03.26 | ₩4,120 | ₩4,120 | ₩3,980 | ₩4,060 | -1.46% | 5.2천 |
|---|
| 2026.03.25 | ₩3,900 | ₩4,100 | ₩3,900 | ₩4,060 | +4.10% | 7.9천 |
|---|
| 2026.03.24 | ₩3,915 | ₩4,040 | ₩3,805 | ₩3,900 | -0.38% | 7.4천 |
|---|
| 2026.03.23 | ₩4,035 | ₩4,035 | ₩3,865 | ₩3,940 | -2.35% | 1.9만 |
|---|
| 2026.03.20 | ₩3,955 | ₩4,130 | ₩3,955 | ₩4,005 | +1.26% | 1.8만 |
|---|
| 2026.03.19 | ₩3,920 | ₩4,745 | ₩3,920 | ₩3,955 | +0.89% | 13.1만 |
|---|
| 2026.03.18 | ₩4,055 | ₩4,190 | ₩4,055 | ₩4,130 | +1.85% | 8.4천 |
|---|
| 2026.03.17 | ₩4,390 | ₩4,390 | ₩4,100 | ₩4,160 | -5.24% | 7.1천 |
|---|
| 2026.03.16 | ₩4,160 | ₩4,325 | ₩4,100 | ₩4,190 | +0.72% | 8.9천 |
|---|
| 2026.03.13 | ₩4,230 | ₩4,315 | ₩4,155 | ₩4,155 | -1.77% | 6.9천 |
|---|
| 2026.03.12 | ₩4,300 | ₩4,315 | ₩4,200 | ₩4,230 | -1.63% | 8.1천 |
|---|
| 2026.03.11 | ₩4,340 | ₩4,350 | ₩4,230 | ₩4,300 | -0.92% | 2만 |
|---|
| 2026.03.10 | ₩4,375 | ₩4,395 | ₩4,190 | ₩4,340 | -0.80% | 2만 |
|---|
| 2026.03.09 | ₩4,170 | ₩4,435 | ₩4,010 | ₩4,375 | +4.92% | 3.7만 |
|---|
| 2026.03.06 | ₩4,425 | ₩4,425 | ₩4,255 | ₩4,380 | -1.02% | 9.2천 |
|---|
| 2026.03.05 | ₩4,365 | ₩4,540 | ₩4,185 | ₩4,455 | +2.06% | 4.2만 |
|---|
| 2026.03.04 | ₩4,210 | ₩4,385 | ₩3,765 | ₩4,370 | +3.80% | 6.7만 |
|---|
| 2026.03.03 | ₩4,295 | ₩4,500 | ₩4,205 | ₩4,285 | -0.23% | 4.6만 |
|---|
| 2026.02.27 | ₩4,280 | ₩4,365 | ₩4,170 | ₩4,345 | +1.52% | 4.1만 |
|---|
| 2026.02.26 | ₩4,400 | ₩4,450 | ₩4,250 | ₩4,305 | -2.16% | 3.3만 |
|---|
| 2026.02.25 | ₩4,320 | ₩4,555 | ₩4,245 | ₩4,400 | +1.85% | 4.1만 |
|---|
| 2026.02.24 | ₩4,275 | ₩4,315 | ₩4,205 | ₩4,230 | -1.05% | 3.2만 |
|---|
| 2026.02.23 | ₩4,320 | ₩4,325 | ₩4,235 | ₩4,290 | -0.69% | 1.5만 |
|---|
| 2026.02.20 | ₩4,440 | ₩4,440 | ₩4,280 | ₩4,325 | -2.59% | 1.8만 |
|---|
| 2026.02.19 | ₩4,760 | ₩4,760 | ₩4,325 | ₩4,395 | -7.67% | 5.5만 |
|---|
| 2026.02.13 | ₩4,705 | ₩4,890 | ₩4,580 | ₩4,690 | -0.32% | 2.2만 |
|---|
| 2026.02.12 | ₩4,650 | ₩4,925 | ₩4,335 | ₩4,730 | +1.72% | 4.5만 |
|---|
| 2026.02.11 | ₩4,390 | ₩4,740 | ₩4,250 | ₩4,650 | +5.92% | 6.3만 |
|---|
| 2026.02.10 | ₩4,370 | ₩4,400 | ₩4,310 | ₩4,390 | +0.46% | 8.7천 |
|---|
| 2026.02.09 | ₩4,275 | ₩4,470 | ₩4,275 | ₩4,275 | 0.00% | 1.5만 |
|---|
| 2026.02.06 | ₩4,380 | ₩4,380 | ₩4,170 | ₩4,265 | -2.63% | 1.1만 |
|---|
| 2026.02.05 | ₩4,375 | ₩4,380 | ₩4,255 | ₩4,345 | -0.69% | 1.7만 |
|---|
| 2026.02.04 | ₩4,400 | ₩4,430 | ₩4,315 | ₩4,375 | -0.57% | 1.3만 |
|---|
| 2026.02.03 | ₩4,450 | ₩4,450 | ₩4,265 | ₩4,400 | -1.12% | 2.4만 |
|---|
| 2026.02.02 | ₩4,415 | ₩4,415 | ₩4,260 | ₩4,300 | -2.60% | 4.4만 |
|---|
| 2026.01.30 | ₩4,555 | ₩4,640 | ₩4,350 | ₩4,450 | -2.31% | 6만 |
|---|
| 2026.01.29 | ₩4,725 | ₩4,745 | ₩4,585 | ₩4,600 | -2.65% | 4.3만 |
|---|
| 2026.01.28 | ₩4,920 | ₩4,945 | ₩4,630 | ₩4,720 | -4.07% | 8.3만 |
|---|
| 2026.01.27 | ₩4,900 | ₩5,180 | ₩4,815 | ₩4,940 | +0.82% | 2.6만 |
|---|
| 2026.01.26 | ₩5,160 | ₩5,160 | ₩4,805 | ₩4,900 | -5.04% | 5.3만 |
|---|
| 2026.01.23 | ₩4,405 | ₩5,170 | ₩4,260 | ₩5,160 | +17.14% | 19.3만 |
|---|
| 2026.01.22 | ₩4,200 | ₩4,425 | ₩4,100 | ₩4,405 | +4.88% | 6.6만 |
|---|
| 2026.01.21 | ₩4,305 | ₩4,305 | ₩4,100 | ₩4,195 | -2.56% | 3.7만 |
|---|
| 2026.01.20 | ₩4,290 | ₩4,350 | ₩4,210 | ₩4,310 | +0.47% | 3.6만 |
|---|
| 2026.01.19 | ₩4,310 | ₩4,395 | ₩4,180 | ₩4,240 | -1.62% | 5.6만 |
|---|
| 2026.01.16 | ₩4,360 | ₩4,415 | ₩4,155 | ₩4,350 | -0.23% | 25.5만 |
|---|
| 2026.01.15 | ₩4,860 | ₩4,885 | ₩4,655 | ₩4,725 | -2.78% | 4.7만 |
|---|
| 2026.01.14 | ₩4,850 | ₩5,000 | ₩4,830 | ₩4,855 | +0.10% | 5만 |
|---|
| 2026.01.13 | ₩4,855 | ₩5,050 | ₩4,855 | ₩4,880 | +0.51% | 4.3만 |
|---|
| 2026.01.12 | ₩5,080 | ₩5,220 | ₩4,830 | ₩4,895 | -3.64% | 4.2만 |
|---|
| 2026.01.09 | ₩5,040 | ₩5,170 | ₩5,010 | ₩5,060 | +0.40% | 2.2만 |
|---|
| 2026.01.08 | ₩5,190 | ₩5,300 | ₩5,070 | ₩5,130 | -1.16% | 2.3만 |
|---|
| 2026.01.07 | ₩5,390 | ₩5,560 | ₩5,040 | ₩5,380 | -0.19% | 5.8만 |
|---|
| 2026.01.06 | ₩5,250 | ₩5,510 | ₩5,150 | ₩5,390 | +2.67% | 7.5만 |
|---|
| 2026.01.05 | ₩5,050 | ₩5,370 | ₩5,050 | ₩5,290 | +4.75% | 7.1만 |
|---|
| 2026.01.02 | ₩4,935 | ₩5,140 | ₩4,925 | ₩5,050 | +2.33% | 9.1천 |
|---|
| 2025.12.30 | ₩5,030 | ₩5,170 | ₩4,810 | ₩4,975 | -1.09% | 2.6만 |
|---|
| 2025.12.29 | ₩5,000 | ₩5,100 | ₩4,920 | ₩5,030 | +0.60% | 1.6만 |
|---|
| 2025.12.26 | ₩4,790 | ₩5,050 | ₩4,740 | ₩5,050 | +5.43% | 2.1만 |
|---|
| 2025.12.24 | ₩4,925 | ₩5,140 | ₩4,735 | ₩4,735 | -3.86% | 4.4만 |
|---|
| 2025.12.23 | ₩4,880 | ₩4,930 | ₩4,815 | ₩4,920 | +0.82% | 3.3만 |
|---|
| 2025.12.22 | ₩4,845 | ₩4,995 | ₩4,770 | ₩4,835 | -0.21% | 2.4만 |
|---|
| 2025.12.19 | ₩4,910 | ₩5,000 | ₩4,700 | ₩4,850 | -1.22% | 1.6만 |
|---|
| 2025.12.18 | ₩4,830 | ₩5,090 | ₩4,700 | ₩4,970 | +2.90% | 5.8만 |
|---|
| 2025.12.17 | ₩4,830 | ₩5,340 | ₩4,810 | ₩5,030 | +4.14% | 19.2만 |
|---|
| 2025.12.16 | ₩4,775 | ₩4,885 | ₩4,715 | ₩4,790 | +0.31% | 1.7만 |
|---|
| 2025.12.15 | ₩4,810 | ₩4,870 | ₩4,730 | ₩4,770 | -0.83% | 9.2천 |
|---|
| 2025.12.12 | ₩4,795 | ₩4,920 | ₩4,600 | ₩4,810 | +0.31% | 2만 |
|---|
| 2025.12.11 | ₩4,660 | ₩4,850 | ₩4,565 | ₩4,795 | +2.90% | 1.6만 |
|---|
| 2025.12.10 | ₩4,610 | ₩4,850 | ₩4,600 | ₩4,660 | +1.08% | 2.7만 |
|---|
| 2025.12.09 | ₩4,650 | ₩4,710 | ₩4,470 | ₩4,655 | +0.11% | 3.9만 |
|---|
| 2025.12.08 | ₩4,685 | ₩4,870 | ₩4,450 | ₩4,695 | +0.21% | 3.1만 |
|---|
| 2025.12.05 | ₩5,070 | ₩6,020 | ₩4,735 | ₩4,735 | -6.61% | 47.9만 |
|---|
| 2025.12.04 | ₩4,240 | ₩5,240 | ₩4,240 | ₩4,805 | +13.33% | 55.9만 |
|---|
| 2025.12.03 | ₩4,075 | ₩4,340 | ₩4,075 | ₩4,240 | +4.05% | 3.3만 |
|---|
| 2025.12.02 | ₩4,020 | ₩4,135 | ₩4,020 | ₩4,060 | +1.00% | 2.5만 |
|---|
| 2025.12.01 | ₩4,115 | ₩4,215 | ₩4,000 | ₩4,020 | -2.31% | 1.7만 |
|---|
| 2025.11.28 | ₩4,155 | ₩4,155 | ₩3,990 | ₩4,115 | -0.96% | 1.4만 |
|---|
| 2025.11.27 | ₩4,185 | ₩4,185 | ₩4,000 | ₩4,045 | -3.35% | 1.2만 |
|---|
| 2025.11.26 | ₩3,920 | ₩4,050 | ₩3,915 | ₩3,970 | +1.28% | 7.3천 |
|---|
| 2025.11.25 | ₩3,930 | ₩3,965 | ₩3,915 | ₩3,920 | -0.25% | 6.4천 |
|---|
| 2025.11.24 | ₩4,270 | ₩4,270 | ₩3,960 | ₩3,970 | -7.03% | 7.6천 |
|---|
| 2025.11.21 | ₩4,130 | ₩4,200 | ₩3,970 | ₩4,105 | -0.61% | 2.2만 |
|---|
| 2025.11.20 | ₩3,785 | ₩4,155 | ₩3,785 | ₩4,155 | +9.78% | 2만 |
|---|
| 2025.11.19 | ₩3,910 | ₩4,015 | ₩3,850 | ₩3,850 | -1.53% | 2.2만 |
|---|
| 2025.11.18 | ₩4,050 | ₩4,250 | ₩3,880 | ₩3,910 | -3.46% | 4.9만 |
|---|
| 2025.11.17 | ₩4,005 | ₩4,195 | ₩3,955 | ₩4,105 | +2.50% | 1.3만 |
|---|
| 2025.11.14 | ₩4,090 | ₩4,195 | ₩4,010 | ₩4,050 | -0.98% | 6.9천 |
|---|
| 2025.11.13 | ₩4,175 | ₩4,175 | ₩4,080 | ₩4,100 | -1.80% | 5.5천 |
|---|
| 2025.11.12 | ₩4,230 | ₩4,330 | ₩3,975 | ₩4,205 | -0.59% | 4.9만 |
|---|
| 2025.11.11 | ₩4,340 | ₩4,420 | ₩4,160 | ₩4,230 | -2.53% | 1만 |
|---|
| 2025.11.10 | ₩4,235 | ₩4,365 | ₩4,105 | ₩4,340 | +2.48% | 2.2만 |
|---|
| 2025.11.07 | ₩4,450 | ₩4,450 | ₩4,220 | ₩4,225 | -5.06% | 5.7만 |
|---|
| 2025.11.06 | ₩4,480 | ₩4,480 | ₩4,225 | ₩4,275 | -4.58% | 9.9천 |
|---|
| 2025.11.05 | ₩4,380 | ₩4,495 | ₩4,170 | ₩4,280 | -2.28% | 3.6만 |
|---|
| 2025.11.04 | ₩4,480 | ₩4,670 | ₩4,310 | ₩4,380 | -2.23% | 2.8만 |
|---|
| 2025.11.03 | ₩4,645 | ₩4,700 | ₩4,455 | ₩4,480 | -3.55% | 1.3만 |
|---|
| 2025.10.31 | ₩4,500 | ₩4,770 | ₩4,500 | ₩4,645 | +3.22% | 1.2만 |
|---|
| 2025.10.30 | ₩4,530 | ₩4,620 | ₩4,455 | ₩4,500 | -0.66% | 1.2만 |
|---|
| 2025.10.29 | ₩4,745 | ₩4,745 | ₩4,520 | ₩4,530 | -4.53% | 9.2천 |
|---|
| 2025.10.28 | ₩4,855 | ₩4,855 | ₩4,680 | ₩4,745 | -2.27% | 1.8만 |
|---|
| 2025.10.27 | ₩4,485 | ₩5,190 | ₩4,485 | ₩4,855 | +8.25% | 14.4만 |
|---|
| 2025.10.24 | ₩4,320 | ₩4,570 | ₩4,285 | ₩4,535 | +4.98% | 5.2만 |
|---|
| 2025.10.23 | ₩4,120 | ₩4,990 | ₩4,080 | ₩4,360 | +5.83% | 57.4만 |
|---|
| 2025.10.22 | ₩4,175 | ₩4,175 | ₩4,080 | ₩4,120 | -1.32% | 4.5천 |
|---|
| 2025.10.21 | ₩4,185 | ₩4,290 | ₩4,085 | ₩4,185 | 0.00% | 1.7만 |
|---|
| 2025.10.20 | ₩4,330 | ₩4,330 | ₩4,165 | ₩4,185 | -3.35% | 1.9만 |
|---|
| 2025.10.17 | ₩4,480 | ₩4,480 | ₩4,300 | ₩4,330 | -3.35% | 1.2만 |
|---|
| 2025.10.16 | ₩4,435 | ₩4,490 | ₩4,280 | ₩4,380 | -1.24% | 8.5천 |
|---|
| 2025.10.15 | ₩4,425 | ₩4,530 | ₩4,305 | ₩4,370 | -1.24% | 2.3만 |
|---|
| 2025.10.14 | ₩4,540 | ₩4,540 | ₩4,400 | ₩4,425 | -2.53% | 1만 |
|---|
| 2025.10.13 | ₩4,500 | ₩4,635 | ₩4,460 | ₩4,470 | -0.67% | 5.3천 |
|---|
| 2025.10.10 | ₩4,560 | ₩4,745 | ₩4,460 | ₩4,500 | -1.32% | 1.4만 |
|---|