시장 데이터를 불러오는 중
전체 종목
아티스트컴퍼니 과거 주가
아티스트컴퍼니 · 321820.KQ · KOSDAQ
주요 제품·사업: 빅데이터/인공지능 마케팅플랫폼 및 데이터플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
아티스트컴퍼니 · 321820.KQ · KOSDAQ
주요 제품·사업: 빅데이터/인공지능 마케팅플랫폼 및 데이터플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩4,150 | ₩4,150 | ₩3,770 | ₩3,790 | -8.67% | 18만 |
| 2026.10.08 | ₩3,980 | ₩4,310 | ₩3,870 | ₩4,155 | +4.40% | 19만 |
| 2026.10.07 | ₩4,220 | ₩4,300 | ₩3,985 | ₩3,995 | -5.33% | 14.4만 |
| 2026.10.06 | ₩3,560 | ₩4,440 | ₩3,560 | ₩4,195 | +17.84% | 50.6만 |
| 2026.10.02 | ₩3,550 | ₩3,690 | ₩3,410 | ₩3,545 | -0.14% | 10.9만 |
| 2026.10.01 | ₩3,240 | ₩3,500 | ₩3,080 | ₩3,400 | +4.94% | 19.5만 |
| 2026.09.30 | ₩3,230 | ₩3,360 | ₩3,100 | ₩3,150 | -2.48% | 8.6만 |
| 2026.09.29 | ₩3,110 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,065 |
| ₩3,190 |
| +2.57% |
| 4.7만 |
| 2026.09.28 | ₩2,985 | ₩3,270 | ₩2,940 | ₩3,180 | +6.53% | 16.9만 |
|---|
| 2026.09.23 | ₩2,945 | ₩2,945 | ₩2,815 | ₩2,920 | -0.85% | 5.3만 |
|---|
| 2026.09.22 | ₩2,790 | ₩2,950 | ₩2,785 | ₩2,850 | +2.15% | 8만 |
|---|
| 2026.09.21 | ₩2,880 | ₩2,950 | ₩2,760 | ₩2,815 | -2.26% | 16만 |
|---|
| 2026.09.18 | ₩3,190 | ₩3,195 | ₩2,870 | ₩2,970 | -6.90% | 85.2만 |
|---|
| 2026.09.17 | ₩3,365 | ₩4,090 | ₩3,365 | ₩3,920 | +16.49% | 267.9만 |
|---|
| 2026.09.16 | ₩3,225 | ₩3,450 | ₩3,225 | ₩3,390 | +5.12% | 15.6만 |
|---|
| 2026.09.15 | ₩3,420 | ₩3,750 | ₩3,175 | ₩3,390 | -0.88% | 63.1만 |
|---|
| 2026.09.14 | ₩2,625 | ₩3,385 | ₩2,625 | ₩3,385 | +28.95% | 110.1만 |
|---|
| 2026.09.11 | ₩2,740 | ₩2,750 | ₩2,605 | ₩2,605 | -4.93% | 3.9만 |
|---|
| 2026.09.10 | ₩2,745 | ₩2,745 | ₩2,600 | ₩2,645 | -3.64% | 1.4만 |
|---|
| 2026.09.09 | ₩2,670 | ₩2,760 | ₩2,635 | ₩2,650 | -0.75% | 1.7만 |
|---|
| 2026.09.08 | ₩2,600 | ₩2,730 | ₩2,560 | ₩2,670 | +2.69% | 3.3만 |
|---|
| 2026.09.07 | ₩2,695 | ₩2,695 | ₩2,575 | ₩2,605 | -3.34% | 1.6만 |
|---|
| 2026.09.04 | ₩2,400 | ₩2,790 | ₩2,380 | ₩2,625 | +9.38% | 9.6만 |
|---|
| 2026.09.03 | ₩2,415 | ₩2,480 | ₩2,370 | ₩2,400 | -0.62% | 9.6천 |
|---|
| 2026.09.02 | ₩2,450 | ₩2,465 | ₩2,400 | ₩2,415 | -1.43% | 8.3천 |
|---|
| 2026.09.01 | ₩2,420 | ₩2,660 | ₩2,405 | ₩2,480 | +2.48% | 4.1만 |
|---|
| 2026.08.31 | ₩2,415 | ₩2,450 | ₩2,360 | ₩2,445 | +1.24% | 1만 |
|---|
| 2026.08.28 | ₩2,530 | ₩2,550 | ₩2,340 | ₩2,415 | -4.55% | 3.8만 |
|---|
| 2026.08.27 | ₩2,400 | ₩2,550 | ₩2,375 | ₩2,550 | +6.25% | 1.1만 |
|---|
| 2026.08.26 | ₩2,420 | ₩2,455 | ₩2,330 | ₩2,400 | -0.83% | 1.8만 |
|---|
| 2026.08.25 | ₩2,325 | ₩2,480 | ₩2,250 | ₩2,420 | +4.09% | 1.2만 |
|---|
| 2026.08.24 | ₩2,400 | ₩2,405 | ₩2,280 | ₩2,320 | -3.33% | 7.9천 |
|---|
| 2026.08.21 | ₩2,345 | ₩2,420 | ₩2,230 | ₩2,350 | +0.21% | 1.3만 |
|---|
| 2026.08.20 | ₩2,450 | ₩2,450 | ₩2,210 | ₩2,345 | -4.29% | 1.2만 |
|---|
| 2026.08.19 | ₩2,500 | ₩2,500 | ₩2,310 | ₩2,350 | -6.00% | 7.8천 |
|---|
| 2026.08.18 | ₩2,450 | ₩2,565 | ₩2,385 | ₩2,415 | -1.43% | 1.3만 |
|---|
| 2026.08.14 | ₩2,590 | ₩2,590 | ₩2,460 | ₩2,485 | -4.05% | 1.3만 |
|---|
| 2026.08.13 | ₩2,565 | ₩2,565 | ₩2,475 | ₩2,520 | -1.75% | 1.4만 |
|---|
| 2026.08.12 | ₩2,540 | ₩2,540 | ₩2,420 | ₩2,525 | -0.59% | 1.5만 |
|---|
| 2026.08.11 | ₩2,560 | ₩2,560 | ₩2,400 | ₩2,480 | -3.13% | 3.1만 |
|---|
| 2026.08.10 | ₩2,400 | ₩2,490 | ₩2,395 | ₩2,455 | +2.29% | 1.6만 |
|---|
| 2026.08.07 | ₩2,450 | ₩2,495 | ₩2,320 | ₩2,415 | -1.43% | 2.3만 |
|---|
| 2026.08.06 | ₩2,455 | ₩2,455 | ₩2,305 | ₩2,395 | -2.44% | 1.5만 |
|---|
| 2026.08.05 | ₩2,325 | ₩2,430 | ₩2,305 | ₩2,400 | +3.23% | 2.5만 |
|---|
| 2026.08.04 | ₩2,255 | ₩2,385 | ₩2,255 | ₩2,290 | +1.55% | 1.8만 |
|---|
| 2026.08.03 | ₩2,120 | ₩2,275 | ₩2,100 | ₩2,255 | +6.37% | 3.5만 |
|---|
| 2026.07.31 | ₩2,190 | ₩2,190 | ₩2,065 | ₩2,120 | -3.20% | 3.3만 |
|---|
| 2026.07.30 | ₩1,983 | ₩2,115 | ₩1,961 | ₩2,065 | +4.14% | 5.7만 |
|---|
| 2026.07.29 | ₩2,150 | ₩2,285 | ₩1,960 | ₩1,983 | -7.77% | 8.1만 |
|---|
| 2026.07.28 | ₩2,290 | ₩2,345 | ₩2,160 | ₩2,270 | -0.87% | 3.6만 |
|---|
| 2026.07.27 | ₩2,480 | ₩2,480 | ₩2,250 | ₩2,290 | -7.66% | 3만 |
|---|
| 2026.07.24 | ₩2,680 | ₩2,680 | ₩2,305 | ₩2,305 | -13.99% | 8.2만 |
|---|
| 2026.07.23 | ₩2,250 | ₩2,740 | ₩2,150 | ₩2,510 | +11.56% | 50.3만 |
|---|
| 2026.07.22 | ₩2,110 | ₩2,215 | ₩2,100 | ₩2,115 | +0.24% | 3만 |
|---|
| 2026.07.21 | ₩2,020 | ₩2,100 | ₩1,981 | ₩2,100 | +3.96% | 2.2만 |
|---|
| 2026.07.20 | ₩2,155 | ₩2,170 | ₩2,005 | ₩2,015 | -6.50% | 3.2만 |
|---|
| 2026.07.16 | ₩2,070 | ₩2,210 | ₩2,040 | ₩2,155 | +4.11% | 7만 |
|---|
| 2026.07.15 | ₩2,070 | ₩2,225 | ₩2,050 | ₩2,135 | +3.14% | 6.6만 |
|---|
| 2026.07.14 | ₩2,125 | ₩2,220 | ₩2,030 | ₩2,090 | -1.65% | 9.1만 |
|---|
| 2026.07.13 | ₩2,245 | ₩2,325 | ₩2,125 | ₩2,125 | -5.35% | 2.8만 |
|---|
| 2026.07.10 | ₩2,215 | ₩2,355 | ₩2,215 | ₩2,315 | +4.51% | 2.3만 |
|---|
| 2026.07.09 | ₩2,210 | ₩2,340 | ₩2,170 | ₩2,220 | +0.45% | 3.2만 |
|---|
| 2026.07.08 | ₩2,390 | ₩2,400 | ₩2,175 | ₩2,210 | -7.53% | 7.8만 |
|---|
| 2026.07.07 | ₩2,350 | ₩2,485 | ₩2,310 | ₩2,420 | +2.98% | 4.8만 |
|---|
| 2026.07.06 | ₩2,410 | ₩2,465 | ₩2,340 | ₩2,420 | +0.41% | 3.1만 |
|---|
| 2026.07.03 | ₩2,395 | ₩2,540 | ₩2,135 | ₩2,440 | +1.88% | 10만 |
|---|
| 2026.07.02 | ₩2,495 | ₩2,560 | ₩2,390 | ₩2,395 | -4.01% | 9.3만 |
|---|
| 2026.07.01 | ₩2,450 | ₩2,560 | ₩2,410 | ₩2,515 | +2.65% | 6.2만 |
|---|
| 2026.06.30 | ₩2,625 | ₩2,625 | ₩2,400 | ₩2,450 | -6.67% | 4만 |
|---|
| 2026.06.29 | ₩2,445 | ₩2,570 | ₩2,425 | ₩2,550 | +4.29% | 7.4만 |
|---|
| 2026.06.26 | ₩2,580 | ₩2,610 | ₩2,335 | ₩2,375 | -7.95% | 6.2만 |
|---|
| 2026.06.25 | ₩2,720 | ₩2,800 | ₩2,450 | ₩2,560 | -5.88% | 21.9만 |
|---|
| 2026.06.24 | ₩2,900 | ₩2,940 | ₩2,700 | ₩2,750 | -5.17% | 9.9만 |
|---|
| 2026.06.23 | ₩3,160 | ₩3,200 | ₩2,805 | ₩2,940 | -6.96% | 16만 |
|---|
| 2026.06.22 | ₩3,365 | ₩3,365 | ₩3,120 | ₩3,155 | -6.24% | 4만 |
|---|
| 2026.06.19 | ₩3,395 | ₩3,480 | ₩3,200 | ₩3,210 | -5.45% | 4.6만 |
|---|
| 2026.06.18 | ₩3,535 | ₩3,650 | ₩3,350 | ₩3,395 | -3.96% | 9.1만 |
|---|
| 2026.06.17 | ₩3,300 | ₩3,630 | ₩3,280 | ₩3,535 | +7.12% | 5.8만 |
|---|
| 2026.06.16 | ₩3,320 | ₩3,410 | ₩3,275 | ₩3,300 | -0.60% | 3만 |
|---|
| 2026.06.15 | ₩3,350 | ₩3,490 | ₩3,280 | ₩3,320 | -0.90% | 4.5만 |
|---|
| 2026.06.12 | ₩3,135 | ₩3,390 | ₩3,135 | ₩3,320 | +5.90% | 4.9만 |
|---|
| 2026.06.11 | ₩3,030 | ₩3,300 | ₩3,030 | ₩3,110 | +2.64% | 2.8만 |
|---|
| 2026.06.10 | ₩3,205 | ₩3,400 | ₩2,940 | ₩3,195 | -0.31% | 10.6만 |
|---|
| 2026.06.09 | ₩3,095 | ₩3,360 | ₩3,070 | ₩3,195 | +3.23% | 6.3만 |
|---|
| 2026.06.08 | ₩2,970 | ₩3,600 | ₩2,875 | ₩3,095 | +4.21% | 18.1만 |
|---|
| 2026.06.05 | ₩3,630 | ₩3,630 | ₩3,150 | ₩3,200 | -11.85% | 25만 |
|---|
| 2026.06.04 | ₩4,390 | ₩4,610 | ₩3,550 | ₩3,630 | -17.31% | 45.2만 |
|---|
| 2026.06.02 | ₩4,070 | ₩4,295 | ₩3,865 | ₩4,225 | +3.81% | 20.9만 |
|---|
| 2026.06.01 | ₩4,130 | ₩4,415 | ₩3,895 | ₩4,070 | -1.45% | 20.5만 |
|---|
| 2026.05.29 | ₩4,005 | ₩4,290 | ₩3,895 | ₩4,115 | +2.75% | 24.5만 |
|---|
| 2026.05.28 | ₩4,165 | ₩4,165 | ₩3,840 | ₩3,965 | -4.80% | 16.3만 |
|---|
| 2026.05.27 | ₩4,210 | ₩4,215 | ₩3,880 | ₩3,970 | -5.70% | 15.2만 |
|---|
| 2026.05.26 | ₩4,700 | ₩4,950 | ₩4,230 | ₩4,230 | -10.00% | 30.5만 |
|---|
| 2026.05.22 | ₩4,260 | ₩4,400 | ₩4,150 | ₩4,325 | +1.53% | 17.9만 |
|---|
| 2026.05.21 | ₩3,530 | ₩4,445 | ₩3,530 | ₩4,300 | +21.81% | 67만 |
|---|
| 2026.05.20 | ₩3,725 | ₩3,725 | ₩3,385 | ₩3,430 | -7.92% | 8.3만 |
|---|
| 2026.05.19 | ₩3,420 | ₩3,665 | ₩3,420 | ₩3,575 | +4.53% | 10.1만 |
|---|
| 2026.05.18 | ₩3,610 | ₩3,720 | ₩3,425 | ₩3,450 | -4.43% | 8만 |
|---|
| 2026.05.15 | ₩3,740 | ₩3,915 | ₩3,530 | ₩3,640 | -2.67% | 10.9만 |
|---|
| 2026.05.14 | ₩3,740 | ₩3,925 | ₩3,610 | ₩3,690 | -1.34% | 10.1만 |
|---|
| 2026.05.13 | ₩3,875 | ₩3,885 | ₩3,710 | ₩3,735 | -3.61% | 8.4만 |
|---|
| 2026.05.12 | ₩4,320 | ₩4,420 | ₩3,905 | ₩3,930 | -9.03% | 12.7만 |
|---|
| 2026.05.11 | ₩4,345 | ₩4,345 | ₩4,090 | ₩4,120 | -5.18% | 10.6만 |
|---|
| 2026.05.08 | ₩4,400 | ₩4,500 | ₩4,280 | ₩4,315 | -1.93% | 7.5만 |
|---|
| 2026.05.07 | ₩4,665 | ₩4,720 | ₩4,380 | ₩4,400 | -5.68% | 9.5만 |
|---|
| 2026.05.06 | ₩4,630 | ₩4,960 | ₩4,305 | ₩4,720 | +1.94% | 21만 |
|---|
| 2026.05.04 | ₩4,825 | ₩4,975 | ₩4,580 | ₩4,900 | +1.55% | 14.3만 |
|---|
| 2026.04.30 | ₩4,750 | ₩4,835 | ₩4,720 | ₩4,805 | +1.16% | 4.4만 |
|---|
| 2026.04.29 | ₩4,850 | ₩4,950 | ₩4,740 | ₩4,790 | -1.24% | 5.7만 |
|---|
| 2026.04.28 | ₩4,800 | ₩5,080 | ₩4,785 | ₩4,810 | +0.21% | 6.1만 |
|---|
| 2026.04.27 | ₩5,310 | ₩5,400 | ₩4,675 | ₩4,835 | -8.95% | 32.7만 |
|---|
| 2026.04.24 | ₩5,280 | ₩5,360 | ₩5,170 | ₩5,310 | +0.57% | 9.9만 |
|---|
| 2026.04.23 | ₩5,400 | ₩5,440 | ₩5,160 | ₩5,240 | -2.96% | 9.3만 |
|---|
| 2026.04.22 | ₩5,100 | ₩5,320 | ₩5,080 | ₩5,290 | +3.73% | 6.8만 |
|---|
| 2026.04.21 | ₩5,190 | ₩5,510 | ₩5,100 | ₩5,140 | -0.96% | 20.1만 |
|---|
| 2026.04.20 | ₩5,400 | ₩5,410 | ₩5,150 | ₩5,230 | -3.15% | 11.4만 |
|---|
| 2026.04.17 | ₩5,300 | ₩5,800 | ₩5,250 | ₩5,370 | +1.32% | 29.9만 |
|---|
| 2026.04.16 | ₩5,350 | ₩5,360 | ₩5,180 | ₩5,350 | 0.00% | 11.3만 |
|---|
| 2026.04.15 | ₩5,390 | ₩5,430 | ₩5,100 | ₩5,350 | -0.74% | 23.8만 |
|---|
| 2026.04.14 | ₩5,000 | ₩5,240 | ₩4,900 | ₩5,230 | +4.60% | 30.5만 |
|---|
| 2026.04.13 | ₩4,300 | ₩4,985 | ₩4,300 | ₩4,840 | +12.56% | 60.9만 |
|---|
| 2026.04.10 | ₩3,585 | ₩4,560 | ₩3,540 | ₩4,500 | +25.52% | 73.8만 |
|---|
| 2026.04.09 | ₩3,505 | ₩3,610 | ₩3,465 | ₩3,510 | +0.14% | 2.1만 |
|---|
| 2026.04.08 | ₩3,480 | ₩3,605 | ₩3,385 | ₩3,515 | +1.01% | 2.7만 |
|---|
| 2026.04.07 | ₩3,585 | ₩3,660 | ₩3,455 | ₩3,460 | -3.49% | 1.8만 |
|---|
| 2026.04.06 | ₩3,690 | ₩3,695 | ₩3,570 | ₩3,585 | -2.85% | 1.2만 |
|---|
| 2026.04.03 | ₩3,570 | ₩3,750 | ₩3,570 | ₩3,690 | +3.36% | 9.9천 |
|---|
| 2026.04.02 | ₩3,785 | ₩3,955 | ₩3,460 | ₩3,570 | -5.68% | 4만 |
|---|
| 2026.04.01 | ₩3,785 | ₩3,900 | ₩3,765 | ₩3,785 | 0.00% | 3.2만 |
|---|
| 2026.03.31 | ₩3,870 | ₩3,895 | ₩3,635 | ₩3,725 | -3.75% | 2.1만 |
|---|
| 2026.03.30 | ₩3,915 | ₩3,995 | ₩3,860 | ₩3,900 | -0.38% | 1.9만 |
|---|
| 2026.03.27 | ₩3,800 | ₩3,965 | ₩3,770 | ₩3,925 | +3.29% | 3.3만 |
|---|
| 2026.03.26 | ₩3,830 | ₩3,985 | ₩3,775 | ₩3,870 | +1.04% | 7.9만 |
|---|
| 2026.03.25 | ₩3,700 | ₩3,800 | ₩3,600 | ₩3,790 | +2.43% | 5.4만 |
|---|
| 2026.03.24 | ₩3,650 | ₩3,715 | ₩3,585 | ₩3,640 | -0.27% | 1.5만 |
|---|
| 2026.03.23 | ₩3,665 | ₩3,720 | ₩3,550 | ₩3,635 | -0.82% | 1.6만 |
|---|
| 2026.03.20 | ₩3,540 | ₩3,690 | ₩3,540 | ₩3,665 | +3.53% | 1.5만 |
|---|
| 2026.03.19 | ₩3,655 | ₩3,740 | ₩3,540 | ₩3,540 | -3.15% | 2만 |
|---|
| 2026.03.18 | ₩3,640 | ₩3,780 | ₩3,610 | ₩3,700 | +1.65% | 3만 |
|---|
| 2026.03.17 | ₩3,530 | ₩3,880 | ₩3,515 | ₩3,655 | +3.54% | 5.1만 |
|---|
| 2026.03.16 | ₩3,425 | ₩3,545 | ₩3,395 | ₩3,530 | +3.07% | 3만 |
|---|
| 2026.03.13 | ₩3,290 | ₩3,490 | ₩3,275 | ₩3,455 | +5.02% | 5만 |
|---|
| 2026.03.12 | ₩3,280 | ₩3,305 | ₩3,225 | ₩3,290 | +0.30% | 1.2만 |
|---|
| 2026.03.11 | ₩3,290 | ₩3,390 | ₩3,220 | ₩3,285 | -0.15% | 2.1만 |
|---|
| 2026.03.10 | ₩3,190 | ₩3,300 | ₩3,190 | ₩3,290 | +3.13% | 1.6만 |
|---|
| 2026.03.09 | ₩3,195 | ₩3,195 | ₩2,930 | ₩3,175 | -0.63% | 2.7만 |
|---|
| 2026.03.06 | ₩3,145 | ₩3,300 | ₩3,105 | ₩3,250 | +3.34% | 2.9만 |
|---|
| 2026.03.05 | ₩3,020 | ₩3,170 | ₩2,995 | ₩3,170 | +4.97% | 5.2만 |
|---|
| 2026.03.04 | ₩3,250 | ₩3,300 | ₩2,920 | ₩2,940 | -9.54% | 9.4만 |
|---|
| 2026.03.03 | ₩3,375 | ₩3,435 | ₩3,270 | ₩3,275 | -2.96% | 5.2만 |
|---|
| 2026.02.27 | ₩3,500 | ₩3,500 | ₩3,385 | ₩3,400 | -2.86% | 5만 |
|---|
| 2026.02.26 | ₩3,650 | ₩3,665 | ₩3,485 | ₩3,500 | -4.11% | 8만 |
|---|
| 2026.02.25 | ₩3,695 | ₩3,725 | ₩3,635 | ₩3,645 | -1.35% | 4.5만 |
|---|
| 2026.02.24 | ₩3,685 | ₩3,735 | ₩3,640 | ₩3,695 | +0.27% | 4.3만 |
|---|
| 2026.02.23 | ₩3,700 | ₩3,740 | ₩3,635 | ₩3,735 | +0.95% | 3.5만 |
|---|
| 2026.02.20 | ₩3,760 | ₩3,760 | ₩3,670 | ₩3,700 | -1.60% | 5.4만 |
|---|
| 2026.02.19 | ₩3,755 | ₩3,800 | ₩3,685 | ₩3,760 | +0.13% | 3.9만 |
|---|
| 2026.02.13 | ₩3,905 | ₩3,935 | ₩3,745 | ₩3,755 | -3.84% | 3.1만 |
|---|
| 2026.02.12 | ₩3,885 | ₩3,935 | ₩3,790 | ₩3,905 | +0.51% | 1.4만 |
|---|
| 2026.02.11 | ₩3,845 | ₩3,880 | ₩3,790 | ₩3,830 | -0.39% | 2만 |
|---|
| 2026.02.10 | ₩3,860 | ₩3,885 | ₩3,705 | ₩3,850 | -0.26% | 3.4만 |
|---|
| 2026.02.09 | ₩3,705 | ₩3,845 | ₩3,705 | ₩3,835 | +3.51% | 3.8만 |
|---|
| 2026.02.06 | ₩3,810 | ₩3,845 | ₩3,675 | ₩3,700 | -2.89% | 3.7만 |
|---|
| 2026.02.05 | ₩3,800 | ₩3,885 | ₩3,725 | ₩3,840 | +1.05% | 3.8만 |
|---|
| 2026.02.04 | ₩3,675 | ₩3,815 | ₩3,660 | ₩3,800 | +3.40% | 3.1만 |
|---|
| 2026.02.03 | ₩3,735 | ₩3,740 | ₩3,600 | ₩3,710 | -0.67% | 7.9만 |
|---|
| 2026.02.02 | ₩3,815 | ₩3,835 | ₩3,685 | ₩3,700 | -3.01% | 6.3만 |
|---|
| 2026.01.30 | ₩3,940 | ₩3,940 | ₩3,735 | ₩3,845 | -2.41% | 11.4만 |
|---|
| 2026.01.29 | ₩4,045 | ₩4,055 | ₩3,940 | ₩3,960 | -2.10% | 5.5만 |
|---|
| 2026.01.28 | ₩4,055 | ₩4,105 | ₩3,960 | ₩4,095 | +0.99% | 4.5만 |
|---|
| 2026.01.27 | ₩3,995 | ₩4,070 | ₩3,970 | ₩4,055 | +1.50% | 3.3만 |
|---|
| 2026.01.26 | ₩3,815 | ₩3,995 | ₩3,815 | ₩3,995 | +4.72% | 3.8만 |
|---|
| 2026.01.23 | ₩3,910 | ₩3,910 | ₩3,810 | ₩3,860 | -1.28% | 2.5만 |
|---|
| 2026.01.22 | ₩3,700 | ₩3,880 | ₩3,655 | ₩3,875 | +4.73% | 4.5만 |
|---|
| 2026.01.21 | ₩3,840 | ₩3,845 | ₩3,665 | ₩3,705 | -3.52% | 3.4만 |
|---|
| 2026.01.20 | ₩3,860 | ₩3,915 | ₩3,710 | ₩3,845 | -0.39% | 2.8만 |
|---|
| 2026.01.19 | ₩3,940 | ₩3,940 | ₩3,790 | ₩3,815 | -3.17% | 4.1만 |
|---|
| 2026.01.16 | ₩4,005 | ₩4,005 | ₩3,800 | ₩3,885 | -3.00% | 2.9만 |
|---|
| 2026.01.15 | ₩4,040 | ₩4,050 | ₩3,820 | ₩3,930 | -2.72% | 4만 |
|---|
| 2026.01.14 | ₩4,000 | ₩4,075 | ₩3,865 | ₩3,980 | -0.50% | 2.4만 |
|---|
| 2026.01.13 | ₩3,910 | ₩3,950 | ₩3,800 | ₩3,925 | +0.38% | 3.3만 |
|---|
| 2026.01.12 | ₩3,740 | ₩3,945 | ₩3,725 | ₩3,910 | +4.55% | 3.7만 |
|---|
| 2026.01.09 | ₩3,950 | ₩3,950 | ₩3,635 | ₩3,725 | -5.70% | 15.9만 |
|---|
| 2026.01.08 | ₩4,040 | ₩4,100 | ₩3,840 | ₩3,880 | -3.96% | 11.7만 |
|---|
| 2026.01.07 | ₩4,125 | ₩4,190 | ₩4,000 | ₩4,030 | -2.30% | 3.5만 |
|---|
| 2026.01.06 | ₩4,300 | ₩4,340 | ₩4,150 | ₩4,155 | -3.37% | 3.1만 |
|---|
| 2026.01.05 | ₩4,295 | ₩4,420 | ₩4,230 | ₩4,260 | -0.81% | 3.4만 |
|---|
| 2026.01.02 | ₩4,135 | ₩4,300 | ₩4,040 | ₩4,295 | +3.87% | 3.5만 |
|---|
| 2025.12.30 | ₩3,970 | ₩4,300 | ₩3,935 | ₩4,050 | +2.02% | 4만 |
|---|
| 2025.12.29 | ₩3,960 | ₩4,085 | ₩3,945 | ₩3,970 | +0.25% | 1.6만 |
|---|
| 2025.12.26 | ₩4,040 | ₩4,040 | ₩3,905 | ₩3,955 | -2.10% | 5.8만 |
|---|
| 2025.12.24 | ₩4,110 | ₩4,175 | ₩4,030 | ₩4,040 | -1.70% | 1.7만 |
|---|
| 2025.12.23 | ₩4,185 | ₩4,185 | ₩4,075 | ₩4,150 | -0.84% | 1.4만 |
|---|
| 2025.12.22 | ₩4,085 | ₩4,180 | ₩4,035 | ₩4,125 | +0.98% | 1.8만 |
|---|
| 2025.12.19 | ₩4,015 | ₩4,090 | ₩3,990 | ₩4,080 | +1.62% | 1.2만 |
|---|
| 2025.12.18 | ₩4,030 | ₩4,040 | ₩3,980 | ₩4,025 | -0.12% | 6.7천 |
|---|
| 2025.12.17 | ₩4,110 | ₩4,160 | ₩4,030 | ₩4,035 | -1.82% | 3.5만 |
|---|
| 2025.12.16 | ₩4,180 | ₩4,245 | ₩4,075 | ₩4,130 | -1.20% | 3.9만 |
|---|
| 2025.12.15 | ₩4,280 | ₩4,550 | ₩4,040 | ₩4,170 | -2.57% | 4.8만 |
|---|
| 2025.12.12 | ₩4,355 | ₩4,385 | ₩4,240 | ₩4,315 | -0.92% | 3.2만 |
|---|
| 2025.12.11 | ₩4,370 | ₩4,460 | ₩4,295 | ₩4,350 | -0.46% | 5.1만 |
|---|
| 2025.12.10 | ₩4,510 | ₩4,510 | ₩4,320 | ₩4,370 | -3.10% | 1.9만 |
|---|
| 2025.12.09 | ₩4,535 | ₩4,550 | ₩4,445 | ₩4,445 | -1.98% | 1.3만 |
|---|
| 2025.12.08 | ₩4,525 | ₩4,595 | ₩4,490 | ₩4,575 | +1.10% | 1.3만 |
|---|
| 2025.12.05 | ₩4,510 | ₩4,560 | ₩4,475 | ₩4,525 | +0.33% | 2.3만 |
|---|
| 2025.12.04 | ₩4,490 | ₩4,590 | ₩4,460 | ₩4,490 | 0.00% | 6.5천 |
|---|
| 2025.12.03 | ₩4,530 | ₩4,530 | ₩4,420 | ₩4,510 | -0.44% | 9.5천 |
|---|
| 2025.12.02 | ₩4,630 | ₩4,630 | ₩4,440 | ₩4,485 | -3.13% | 1.2만 |
|---|
| 2025.12.01 | ₩4,630 | ₩4,635 | ₩4,500 | ₩4,540 | -1.94% | 1.5만 |
|---|
| 2025.11.28 | ₩4,400 | ₩4,510 | ₩4,380 | ₩4,500 | +2.27% | 1.5만 |
|---|
| 2025.11.27 | ₩4,375 | ₩4,435 | ₩4,350 | ₩4,375 | 0.00% | 1.1만 |
|---|
| 2025.11.26 | ₩4,295 | ₩4,390 | ₩4,290 | ₩4,370 | +1.75% | 9.6천 |
|---|
| 2025.11.25 | ₩4,420 | ₩4,495 | ₩4,220 | ₩4,290 | -2.94% | 1.7만 |
|---|
| 2025.11.24 | ₩4,415 | ₩4,480 | ₩4,395 | ₩4,425 | +0.23% | 6.7천 |
|---|
| 2025.11.21 | ₩4,405 | ₩4,470 | ₩4,320 | ₩4,450 | +1.02% | 1.3만 |
|---|
| 2025.11.20 | ₩4,310 | ₩4,460 | ₩4,310 | ₩4,450 | +3.25% | 1.1만 |
|---|
| 2025.11.19 | ₩4,380 | ₩4,380 | ₩4,235 | ₩4,320 | -1.37% | 8.8천 |
|---|
| 2025.11.18 | ₩4,415 | ₩4,530 | ₩4,360 | ₩4,380 | -0.79% | 2.9만 |
|---|
| 2025.11.17 | ₩4,635 | ₩4,650 | ₩4,450 | ₩4,530 | -2.27% | 4.6만 |
|---|
| 2025.11.14 | ₩4,835 | ₩4,835 | ₩4,605 | ₩4,635 | -4.14% | 3만 |
|---|
| 2025.11.13 | ₩4,725 | ₩4,825 | ₩4,705 | ₩4,795 | +1.48% | 1.9만 |
|---|
| 2025.11.12 | ₩4,725 | ₩4,820 | ₩4,725 | ₩4,755 | +0.63% | 1.8만 |
|---|
| 2025.11.11 | ₩4,880 | ₩4,920 | ₩4,630 | ₩4,725 | -3.18% | 4.2만 |
|---|
| 2025.11.10 | ₩4,990 | ₩5,060 | ₩4,625 | ₩4,880 | -2.20% | 2.6만 |
|---|
| 2025.11.07 | ₩5,040 | ₩5,080 | ₩4,895 | ₩4,985 | -1.09% | 3.6만 |
|---|
| 2025.11.06 | ₩5,400 | ₩5,450 | ₩5,000 | ₩5,060 | -6.30% | 3.3만 |
|---|
| 2025.11.05 | ₩5,790 | ₩5,800 | ₩5,220 | ₩5,370 | -7.25% | 7.1만 |
|---|
| 2025.11.04 | ₩5,320 | ₩6,030 | ₩5,320 | ₩5,830 | +9.59% | 14.7만 |
|---|
| 2025.11.03 | ₩5,150 | ₩5,300 | ₩5,120 | ₩5,270 | +2.33% | 5.5만 |
|---|
| 2025.10.31 | ₩4,980 | ₩5,060 | ₩4,950 | ₩5,050 | +1.41% | 2.1만 |
|---|
| 2025.10.30 | ₩4,995 | ₩5,040 | ₩4,950 | ₩4,990 | -0.10% | 1.9만 |
|---|
| 2025.10.29 | ₩5,070 | ₩5,100 | ₩4,980 | ₩5,020 | -0.99% | 1.8만 |
|---|
| 2025.10.28 | ₩5,020 | ₩5,080 | ₩4,995 | ₩5,030 | +0.20% | 1.3만 |
|---|
| 2025.10.27 | ₩5,050 | ₩5,120 | ₩5,010 | ₩5,020 | -0.59% | 1.9만 |
|---|
| 2025.10.24 | ₩5,030 | ₩5,120 | ₩5,010 | ₩5,010 | -0.40% | 2.5만 |
|---|
| 2025.10.23 | ₩5,100 | ₩5,140 | ₩5,010 | ₩5,030 | -1.37% | 1.1만 |
|---|
| 2025.10.22 | ₩5,080 | ₩5,140 | ₩4,985 | ₩5,100 | +0.39% | 2.3만 |
|---|
| 2025.10.21 | ₩5,180 | ₩5,230 | ₩5,050 | ₩5,080 | -1.93% | 2.7만 |
|---|
| 2025.10.20 | ₩5,240 | ₩5,250 | ₩5,070 | ₩5,170 | -1.34% | 8천 |
|---|
| 2025.10.17 | ₩5,260 | ₩5,320 | ₩5,185 | ₩5,190 | -1.33% | 1.1만 |
|---|
| 2025.10.16 | ₩5,500 | ₩5,500 | ₩5,280 | ₩5,300 | -3.64% | 1.9만 |
|---|
| 2025.10.15 | ₩5,260 | ₩5,450 | ₩5,260 | ₩5,410 | +2.85% | 1.7만 |
|---|
| 2025.10.14 | ₩5,340 | ₩5,390 | ₩4,970 | ₩5,300 | -0.75% | 1.7만 |
|---|
| 2025.10.13 | ₩5,080 | ₩5,510 | ₩4,975 | ₩5,310 | +4.53% | 4.8만 |
|---|