시장 데이터를 불러오는 중
전체 종목
코퍼스코리아 과거 주가
322780.KQ · KOSDAQ
주요 제품·사업: 콘텐츠 배급 및 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
322780.KQ · KOSDAQ
주요 제품·사업: 콘텐츠 배급 및 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,632 | ₩1,700 | ₩1,593 | ₩1,675 | +2.63% | 1.3만 |
| 2026.10.07 | ₩1,617 | ₩1,682 | ₩1,586 | ₩1,635 | +1.11% | 2.8만 |
| 2026.10.06 | ₩1,686 | ₩1,687 | ₩1,607 | ₩1,617 | -4.09% | 4.2만 |
| 2026.10.02 | ₩1,681 | ₩1,776 | ₩1,533 | ₩1,625 | -3.33% | 15만 |
| 2026.10.01 | ₩1,675 | ₩1,841 | ₩1,586 | ₩1,672 | -0.18% | 6.9만 |
| 2026.09.30 | ₩1,687 | ₩1,700 | ₩1,526 | ₩1,675 | -0.71% | 7.1만 |
| 2026.09.29 | ₩1,797 | ₩1,797 | ₩1,655 | ₩1,687 | -6.12% | 4.2만 |
| 2026.09.28 | ₩1,800 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,730 |
| ₩1,800 |
| 0.00% |
| 5.5만 |
| 2026.09.23 | ₩1,872 | ₩1,872 | ₩1,795 | ₩1,800 | -3.85% | 1.6만 |
|---|
| 2026.09.22 | ₩1,872 | ₩1,876 | ₩1,819 | ₩1,873 | +0.05% | 1.4만 |
|---|
| 2026.09.21 | ₩1,841 | ₩1,930 | ₩1,800 | ₩1,877 | +1.96% | 5.3만 |
|---|
| 2026.09.18 | ₩1,860 | ₩1,968 | ₩1,835 | ₩1,841 | -1.02% | 1.4만 |
|---|
| 2026.09.17 | ₩1,896 | ₩1,896 | ₩1,841 | ₩1,855 | -2.16% | 9.4천 |
|---|
| 2026.09.16 | ₩2,025 | ₩2,025 | ₩1,820 | ₩1,896 | -6.37% | 1.9만 |
|---|
| 2026.09.15 | ₩1,899 | ₩1,900 | ₩1,824 | ₩1,891 | -0.42% | 3.5만 |
|---|
| 2026.09.14 | ₩1,900 | ₩1,900 | ₩1,775 | ₩1,825 | -3.95% | 2.8만 |
|---|
| 2026.09.11 | ₩1,830 | ₩1,899 | ₩1,809 | ₩1,816 | -0.77% | 9.4천 |
|---|
| 2026.09.10 | ₩1,790 | ₩1,836 | ₩1,721 | ₩1,830 | +2.23% | 2.7만 |
|---|
| 2026.09.09 | ₩1,838 | ₩1,838 | ₩1,720 | ₩1,790 | -2.61% | 6.6만 |
|---|
| 2026.09.08 | ₩1,880 | ₩2,020 | ₩1,825 | ₩1,839 | -2.18% | 4.2만 |
|---|
| 2026.09.07 | ₩1,975 | ₩1,975 | ₩1,776 | ₩1,880 | -4.81% | 4.2만 |
|---|
| 2026.09.04 | ₩1,737 | ₩1,918 | ₩1,737 | ₩1,854 | +6.74% | 2.8만 |
|---|
| 2026.09.03 | ₩1,853 | ₩1,853 | ₩1,727 | ₩1,790 | -3.40% | 2.6만 |
|---|
| 2026.09.02 | ₩1,912 | ₩1,960 | ₩1,802 | ₩1,868 | -2.30% | 4.5만 |
|---|
| 2026.09.01 | ₩2,000 | ₩2,000 | ₩1,854 | ₩1,883 | -5.85% | 2.5만 |
|---|
| 2026.08.31 | ₩1,846 | ₩1,965 | ₩1,846 | ₩1,925 | +4.28% | 3.3만 |
|---|
| 2026.08.28 | ₩1,938 | ₩1,984 | ₩1,845 | ₩1,945 | +0.36% | 4.8만 |
|---|
| 2026.08.27 | ₩1,906 | ₩1,961 | ₩1,864 | ₩1,938 | +1.68% | 5.3만 |
|---|
| 2026.08.26 | ₩1,989 | ₩2,025 | ₩1,940 | ₩1,985 | -0.20% | 2.3만 |
|---|
| 2026.08.25 | ₩1,981 | ₩2,025 | ₩1,940 | ₩1,979 | -0.10% | 6.3만 |
|---|
| 2026.08.24 | ₩2,005 | ₩2,100 | ₩1,975 | ₩2,030 | +1.25% | 3만 |
|---|
| 2026.08.21 | ₩2,015 | ₩2,080 | ₩1,940 | ₩2,060 | +2.23% | 5.3만 |
|---|
| 2026.08.20 | ₩1,973 | ₩2,080 | ₩1,949 | ₩2,010 | +1.88% | 4.7만 |
|---|
| 2026.08.19 | ₩2,060 | ₩2,100 | ₩1,881 | ₩2,050 | -0.49% | 6.4만 |
|---|
| 2026.08.18 | ₩2,065 | ₩2,075 | ₩1,983 | ₩2,075 | +0.48% | 7.7만 |
|---|
| 2026.08.14 | ₩1,948 | ₩2,140 | ₩1,931 | ₩2,075 | +6.52% | 6.6만 |
|---|
| 2026.08.13 | ₩1,960 | ₩1,994 | ₩1,930 | ₩1,948 | -0.61% | 2.2만 |
|---|
| 2026.08.12 | ₩2,065 | ₩2,065 | ₩1,930 | ₩1,950 | -5.57% | 2.9만 |
|---|
| 2026.08.11 | ₩1,937 | ₩1,997 | ₩1,917 | ₩1,951 | +0.72% | 2.6만 |
|---|
| 2026.08.10 | ₩1,930 | ₩1,989 | ₩1,888 | ₩1,937 | +0.36% | 5.5만 |
|---|
| 2026.08.07 | ₩2,000 | ₩2,010 | ₩1,935 | ₩1,946 | -2.70% | 2.7만 |
|---|
| 2026.08.06 | ₩2,035 | ₩2,080 | ₩1,920 | ₩2,000 | -1.72% | 6.7만 |
|---|
| 2026.08.05 | ₩2,030 | ₩2,150 | ₩1,950 | ₩2,015 | -0.74% | 4.4만 |
|---|
| 2026.08.04 | ₩2,020 | ₩2,050 | ₩1,932 | ₩2,005 | -0.74% | 9.1만 |
|---|
| 2026.08.03 | ₩1,993 | ₩2,100 | ₩1,940 | ₩2,015 | +1.10% | 5.7만 |
|---|
| 2026.07.31 | ₩1,922 | ₩2,045 | ₩1,922 | ₩2,020 | +5.10% | 6.8만 |
|---|
| 2026.07.30 | ₩2,000 | ₩2,100 | ₩1,920 | ₩2,040 | +2.00% | 7.5만 |
|---|
| 2026.07.29 | ₩1,975 | ₩2,145 | ₩1,930 | ₩2,040 | +3.29% | 8.5만 |
|---|
| 2026.07.28 | ₩1,953 | ₩2,130 | ₩1,950 | ₩1,974 | +1.08% | 9.6만 |
|---|
| 2026.07.27 | ₩2,200 | ₩2,300 | ₩2,025 | ₩2,075 | -5.68% | 7만 |
|---|
| 2026.07.24 | ₩2,040 | ₩2,200 | ₩2,010 | ₩2,060 | +0.98% | 7.1만 |
|---|
| 2026.07.23 | ₩2,135 | ₩2,285 | ₩2,085 | ₩2,145 | +0.47% | 5만 |
|---|
| 2026.07.22 | ₩2,200 | ₩2,295 | ₩2,070 | ₩2,200 | 0.00% | 11.1만 |
|---|
| 2026.07.21 | ₩2,085 | ₩2,325 | ₩2,000 | ₩2,230 | +6.95% | 14.9만 |
|---|
| 2026.07.20 | ₩2,210 | ₩2,210 | ₩1,987 | ₩2,070 | -6.33% | 9.7만 |
|---|
| 2026.07.16 | ₩1,947 | ₩2,235 | ₩1,906 | ₩2,235 | +14.79% | 26.2만 |
|---|
| 2026.07.15 | ₩2,050 | ₩2,120 | ₩1,900 | ₩1,997 | -2.59% | 25만 |
|---|
| 2026.07.14 | ₩2,380 | ₩2,575 | ₩1,970 | ₩2,000 | -15.97% | 142.7만 |
|---|
| 2026.07.13 | ₩1,840 | ₩2,170 | ₩1,736 | ₩2,170 | +17.93% | 60.5만 |
|---|
| 2026.07.10 | ₩1,601 | ₩1,730 | ₩1,601 | ₩1,672 | +4.43% | 9.6만 |
|---|
| 2026.07.09 | ₩1,610 | ₩1,726 | ₩1,610 | ₩1,675 | +4.04% | 12.5만 |
|---|
| 2026.07.08 | ₩1,850 | ₩1,850 | ₩1,624 | ₩1,676 | -9.41% | 22.9만 |
|---|
| 2026.07.07 | ₩2,180 | ₩2,180 | ₩1,850 | ₩1,853 | -15.00% | 29.4만 |
|---|
| 2026.07.06 | ₩2,305 | ₩2,360 | ₩1,996 | ₩2,230 | -3.25% | 35.2만 |
|---|
| 2026.07.03 | ₩2,075 | ₩2,590 | ₩1,988 | ₩2,360 | +13.73% | 282.9만 |
|---|
| 2026.07.02 | ₩2,400 | ₩2,665 | ₩1,996 | ₩1,996 | -16.83% | 88.3만 |
|---|
| 2026.07.01 | ₩2,720 | ₩2,720 | ₩2,495 | ₩2,720 | 0.00% | 124.7만 |
|---|
| 2026.06.30 | ₩2,095 | ₩2,095 | ₩2,095 | ₩2,095 | 0.00% | 1.3만 |
|---|
| 2026.06.29 | ₩1,612 | ₩1,612 | ₩1,612 | ₩1,612 | 0.00% | 4.2만 |
|---|
| 2026.06.26 | ₩1,213 | ₩1,496 | ₩1,213 | ₩1,240 | +2.23% | 10만 |
|---|
| 2026.06.25 | ₩1,609 | ₩1,690 | ₩1,379 | ₩1,379 | -14.29% | 8.1만 |
|---|
| 2026.06.24 | ₩1,650 | ₩1,729 | ₩1,499 | ₩1,607 | -2.61% | 9만 |
|---|
| 2026.06.23 | ₩1,838 | ₩1,985 | ₩1,720 | ₩1,729 | -5.93% | 5.8만 |
|---|
| 2026.06.22 | ₩2,115 | ₩2,190 | ₩1,904 | ₩1,905 | -9.93% | 8.6만 |
|---|
| 2026.06.19 | ₩2,075 | ₩2,230 | ₩1,940 | ₩2,225 | +7.23% | 4.5만 |
|---|
| 2026.06.18 | ₩2,100 | ₩2,230 | ₩1,892 | ₩2,075 | -1.19% | 5.8만 |
|---|
| 2026.06.17 | ₩1,871 | ₩2,245 | ₩1,871 | ₩2,185 | +16.78% | 16.7만 |
|---|
| 2026.06.16 | ₩1,949 | ₩2,060 | ₩1,811 | ₩1,873 | -3.90% | 4.9만 |
|---|
| 2026.06.15 | ₩2,150 | ₩2,185 | ₩1,915 | ₩1,951 | -9.26% | 14.2만 |
|---|
| 2026.06.12 | ₩2,170 | ₩2,205 | ₩2,065 | ₩2,150 | -0.92% | 3.3만 |
|---|
| 2026.06.11 | ₩2,225 | ₩2,305 | ₩2,090 | ₩2,155 | -3.15% | 2.1만 |
|---|
| 2026.06.10 | ₩2,280 | ₩2,310 | ₩2,135 | ₩2,240 | -1.75% | 3.9만 |
|---|
| 2026.06.09 | ₩2,125 | ₩2,350 | ₩2,125 | ₩2,295 | +8.00% | 5.7만 |
|---|
| 2026.06.08 | ₩1,610 | ₩2,425 | ₩1,610 | ₩2,350 | +45.96% | 7.3만 |
|---|
| 2026.06.05 | ₩2,345 | ₩2,450 | ₩2,255 | ₩2,295 | -2.13% | 7.5만 |
|---|
| 2026.06.04 | ₩2,240 | ₩2,400 | ₩2,000 | ₩2,290 | +2.23% | 14만 |
|---|
| 2026.06.02 | ₩2,340 | ₩2,455 | ₩2,215 | ₩2,240 | -4.27% | 8.2만 |
|---|
| 2026.06.01 | ₩2,465 | ₩2,545 | ₩2,295 | ₩2,355 | -4.46% | 17.3만 |
|---|
| 2026.05.29 | ₩2,405 | ₩2,495 | ₩2,350 | ₩2,455 | +2.08% | 16만 |
|---|
| 2026.05.28 | ₩2,395 | ₩2,470 | ₩2,150 | ₩2,400 | +0.21% | 14.4만 |
|---|
| 2026.05.27 | ₩2,445 | ₩2,610 | ₩2,090 | ₩2,395 | -2.04% | 72.3만 |
|---|
| 2026.05.26 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.22 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.21 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.20 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.19 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩2,290 | ₩2,290 | ₩2,290 | ₩2,290 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩2,365 | ₩2,460 | ₩2,270 | ₩2,290 | -3.17% | 26.9만 |
|---|
| 2026.04.28 | ₩2,420 | ₩2,495 | ₩2,345 | ₩2,365 | -2.27% | 13.5만 |
|---|
| 2026.04.27 | ₩2,380 | ₩2,505 | ₩2,305 | ₩2,440 | +2.52% | 19.5만 |
|---|
| 2026.04.24 | ₩2,405 | ₩2,460 | ₩2,305 | ₩2,380 | -1.04% | 11만 |
|---|
| 2026.04.23 | ₩2,370 | ₩2,475 | ₩2,315 | ₩2,400 | +1.27% | 11.3만 |
|---|
| 2026.04.22 | ₩2,300 | ₩2,495 | ₩2,280 | ₩2,370 | +3.04% | 15.6만 |
|---|
| 2026.04.21 | ₩2,430 | ₩2,455 | ₩2,255 | ₩2,355 | -3.09% | 26.4만 |
|---|
| 2026.04.20 | ₩2,480 | ₩2,495 | ₩2,375 | ₩2,455 | -1.01% | 11.8만 |
|---|
| 2026.04.17 | ₩2,485 | ₩2,600 | ₩2,385 | ₩2,480 | -0.20% | 18.1만 |
|---|
| 2026.04.16 | ₩2,640 | ₩2,680 | ₩2,455 | ₩2,485 | -5.87% | 45.5만 |
|---|
| 2026.04.15 | ₩2,805 | ₩2,865 | ₩2,590 | ₩2,615 | -6.77% | 48.9만 |
|---|
| 2026.04.14 | ₩2,725 | ₩3,115 | ₩2,700 | ₩2,800 | +2.75% | 90.1만 |
|---|
| 2026.04.13 | ₩2,605 | ₩2,865 | ₩2,435 | ₩2,670 | +2.50% | 79.9만 |
|---|
| 2026.04.10 | ₩2,710 | ₩2,880 | ₩2,475 | ₩2,650 | -2.21% | 87.8만 |
|---|
| 2026.04.09 | ₩2,340 | ₩2,925 | ₩2,110 | ₩2,705 | +15.60% | 207.5만 |
|---|
| 2026.04.08 | ₩2,175 | ₩2,630 | ₩2,165 | ₩2,340 | +7.59% | 163.9만 |
|---|
| 2026.04.07 | ₩2,190 | ₩2,200 | ₩2,030 | ₩2,170 | -0.91% | 25만 |
|---|
| 2026.04.06 | ₩2,190 | ₩2,285 | ₩2,050 | ₩2,190 | 0.00% | 57.4만 |
|---|
| 2026.04.03 | ₩2,470 | ₩2,565 | ₩2,070 | ₩2,105 | -14.78% | 100.5만 |
|---|
| 2026.04.02 | ₩2,260 | ₩2,735 | ₩2,240 | ₩2,400 | +6.19% | 382만 |
|---|
| 2026.04.01 | ₩2,375 | ₩2,375 | ₩2,025 | ₩2,140 | -9.89% | 80.9만 |
|---|
| 2026.03.31 | ₩2,700 | ₩3,000 | ₩2,170 | ₩2,325 | -13.89% | 159.3만 |
|---|
| 2026.03.30 | ₩1,900 | ₩2,485 | ₩1,815 | ₩2,485 | +30.79% | 243.6만 |
|---|
| 2026.03.27 | ₩1,965 | ₩2,145 | ₩1,815 | ₩1,915 | -2.54% | 127만 |
|---|
| 2026.03.26 | ₩1,880 | ₩2,115 | ₩1,880 | ₩2,115 | +12.50% | 116.1만 |
|---|
| 2026.03.25 | ₩1,630 | ₩1,700 | ₩1,545 | ₩1,630 | 0.00% | 24.2만 |
|---|
| 2026.03.24 | ₩1,625 | ₩1,860 | ₩1,525 | ₩1,645 | +1.23% | 65.4만 |
|---|
| 2026.03.23 | ₩1,505 | ₩1,620 | ₩1,415 | ₩1,545 | +2.66% | 35.2만 |
|---|
| 2026.03.20 | ₩1,535 | ₩1,685 | ₩1,435 | ₩1,505 | -1.95% | 62.4만 |
|---|
| 2026.03.19 | ₩2,050 | ₩2,340 | ₩1,505 | ₩1,535 | -25.12% | 370.3만 |
|---|
| 2026.03.18 | ₩1,435 | ₩1,800 | ₩1,385 | ₩1,800 | +25.44% | 144.1만 |
|---|
| 2026.03.17 | ₩1,450 | ₩1,500 | ₩1,350 | ₩1,385 | -4.48% | 36.1만 |
|---|
| 2026.03.16 | ₩1,550 | ₩1,550 | ₩1,385 | ₩1,425 | -8.06% | 11.9만 |
|---|
| 2026.03.13 | ₩1,545 | ₩1,560 | ₩1,430 | ₩1,545 | 0.00% | 5.9만 |
|---|
| 2026.03.12 | ₩1,570 | ₩1,585 | ₩1,415 | ₩1,490 | -5.10% | 11.5만 |
|---|
| 2026.03.11 | ₩1,560 | ₩1,625 | ₩1,535 | ₩1,570 | +0.64% | 7.2만 |
|---|
| 2026.03.10 | ₩1,645 | ₩1,645 | ₩1,515 | ₩1,560 | -5.17% | 6.7만 |
|---|
| 2026.03.09 | ₩1,630 | ₩1,645 | ₩1,530 | ₩1,630 | 0.00% | 5.8만 |
|---|
| 2026.03.06 | ₩1,680 | ₩1,720 | ₩1,495 | ₩1,630 | -2.98% | 15.2만 |
|---|
| 2026.03.05 | ₩1,585 | ₩1,775 | ₩1,440 | ₩1,620 | +2.21% | 31.1만 |
|---|
| 2026.03.04 | ₩1,405 | ₩1,700 | ₩1,370 | ₩1,585 | +12.81% | 15만 |
|---|
| 2026.03.03 | ₩1,970 | ₩1,970 | ₩1,585 | ₩1,625 | -17.51% | 18.7만 |
|---|
| 2026.02.27 | ₩2,050 | ₩2,070 | ₩1,960 | ₩1,995 | -2.68% | 7.8만 |
|---|
| 2026.02.26 | ₩1,990 | ₩2,075 | ₩1,925 | ₩2,070 | +4.02% | 12.3만 |
|---|
| 2026.02.25 | ₩1,970 | ₩2,100 | ₩1,955 | ₩1,995 | +1.27% | 15.4만 |
|---|
| 2026.02.24 | ₩2,015 | ₩2,060 | ₩1,935 | ₩2,000 | -0.74% | 14.6만 |
|---|
| 2026.02.23 | ₩1,965 | ₩2,040 | ₩1,850 | ₩2,015 | +2.54% | 21.4만 |
|---|
| 2026.02.20 | ₩1,935 | ₩2,120 | ₩1,815 | ₩1,950 | +0.78% | 34.4만 |
|---|
| 2026.02.19 | ₩2,045 | ₩2,210 | ₩1,750 | ₩1,920 | -6.11% | 85.2만 |
|---|
| 2026.02.13 | ₩2,895 | ₩2,900 | ₩2,045 | ₩2,045 | -29.36% | 107.8만 |
|---|
| 2026.02.12 | ₩2,785 | ₩2,980 | ₩2,785 | ₩2,920 | +4.85% | 10.2만 |
|---|
| 2026.02.11 | ₩2,845 | ₩2,990 | ₩2,760 | ₩2,830 | -0.53% | 12만 |
|---|
| 2026.02.10 | ₩2,900 | ₩2,980 | ₩2,720 | ₩2,845 | -1.90% | 18.3만 |
|---|
| 2026.02.09 | ₩2,950 | ₩3,065 | ₩2,840 | ₩2,900 | -1.69% | 14만 |
|---|
| 2026.02.06 | ₩2,950 | ₩3,140 | ₩2,795 | ₩2,950 | 0.00% | 8.8만 |
|---|
| 2026.02.05 | ₩3,165 | ₩3,165 | ₩2,850 | ₩2,960 | -6.48% | 22.2만 |
|---|
| 2026.02.04 | ₩3,215 | ₩3,280 | ₩3,080 | ₩3,145 | -2.18% | 12.9만 |
|---|
| 2026.02.03 | ₩3,350 | ₩3,425 | ₩3,095 | ₩3,245 | -3.13% | 18만 |
|---|
| 2026.02.02 | ₩3,700 | ₩3,720 | ₩3,325 | ₩3,380 | -8.65% | 18.1만 |
|---|
| 2026.01.30 | ₩3,775 | ₩3,830 | ₩3,685 | ₩3,725 | -1.32% | 8.6만 |
|---|
| 2026.01.29 | ₩3,885 | ₩3,995 | ₩3,655 | ₩3,715 | -4.38% | 11.4만 |
|---|
| 2026.01.28 | ₩4,250 | ₩4,260 | ₩3,750 | ₩3,865 | -9.06% | 28.4만 |
|---|
| 2026.01.27 | ₩4,360 | ₩4,425 | ₩4,090 | ₩4,115 | -5.62% | 8.9만 |
|---|
| 2026.01.26 | ₩4,355 | ₩4,605 | ₩4,295 | ₩4,400 | +1.03% | 6만 |
|---|
| 2026.01.23 | ₩4,030 | ₩4,350 | ₩4,005 | ₩4,350 | +7.94% | 11.2만 |
|---|
| 2026.01.22 | ₩4,215 | ₩4,225 | ₩4,000 | ₩4,030 | -4.39% | 8.9만 |
|---|
| 2026.01.21 | ₩4,200 | ₩4,275 | ₩4,005 | ₩4,220 | +0.48% | 10.2만 |
|---|
| 2026.01.20 | ₩4,425 | ₩4,425 | ₩4,180 | ₩4,300 | -2.82% | 12.7만 |
|---|
| 2026.01.19 | ₩4,595 | ₩4,595 | ₩4,250 | ₩4,360 | -5.11% | 12.1만 |
|---|
| 2026.01.16 | ₩4,850 | ₩4,900 | ₩4,590 | ₩4,600 | -5.15% | 9.6만 |
|---|
| 2026.01.15 | ₩5,050 | ₩5,060 | ₩4,705 | ₩4,895 | -3.07% | 8.6만 |
|---|
| 2026.01.14 | ₩4,765 | ₩5,400 | ₩4,580 | ₩5,060 | +6.19% | 31.9만 |
|---|
| 2026.01.13 | ₩5,045 | ₩5,045 | ₩4,670 | ₩4,765 | -5.55% | 20.2만 |
|---|
| 2026.01.12 | ₩5,675 | ₩5,870 | ₩5,050 | ₩5,055 | -10.93% | 40.2만 |
|---|
| 2026.01.09 | ₩5,530 | ₩6,350 | ₩5,050 | ₩5,500 | -0.54% | 218.2만 |
|---|
| 2026.01.08 | ₩3,890 | ₩5,050 | ₩3,890 | ₩5,050 | +29.82% | 169.1만 |
|---|
| 2026.01.07 | ₩4,230 | ₩4,285 | ₩3,845 | ₩3,885 | -8.16% | 15.4만 |
|---|
| 2026.01.06 | ₩4,470 | ₩4,475 | ₩4,105 | ₩4,270 | -4.47% | 6.3만 |
|---|
| 2026.01.05 | ₩4,350 | ₩4,575 | ₩4,315 | ₩4,475 | +2.87% | 8.7만 |
|---|
| 2026.01.02 | ₩3,995 | ₩4,400 | ₩3,995 | ₩4,350 | +8.89% | 14.1만 |
|---|
| 2025.12.30 | ₩4,460 | ₩4,575 | ₩4,270 | ₩4,395 | -1.46% | 11만 |
|---|
| 2025.12.29 | ₩5,175 | ₩5,175 | ₩4,360 | ₩4,495 | -13.14% | 36만 |
|---|
| 2025.12.26 | ₩5,725 | ₩5,725 | ₩5,160 | ₩5,175 | -9.61% | 14.7만 |
|---|
| 2025.12.24 | ₩6,345 | ₩6,460 | ₩5,155 | ₩5,725 | -9.77% | 34.6만 |
|---|
| 2025.12.23 | ₩6,825 | ₩6,825 | ₩6,315 | ₩6,345 | -7.03% | 12.2만 |
|---|
| 2025.12.22 | ₩6,920 | ₩6,995 | ₩6,350 | ₩6,920 | 0.00% | 21.8만 |
|---|
| 2025.12.19 | ₩7,100 | ₩7,240 | ₩6,750 | ₩6,920 | -2.54% | 12.2만 |
|---|
| 2025.12.18 | ₩7,675 | ₩7,755 | ₩7,130 | ₩7,210 | -6.06% | 14.5만 |
|---|
| 2025.12.17 | ₩7,290 | ₩7,745 | ₩6,795 | ₩7,725 | +5.97% | 30만 |
|---|
| 2025.12.16 | ₩7,395 | ₩7,395 | ₩6,905 | ₩7,100 | -3.99% | 12.8만 |
|---|
| 2025.12.15 | ₩7,015 | ₩7,410 | ₩6,695 | ₩7,095 | +1.14% | 16.7만 |
|---|
| 2025.12.12 | ₩6,785 | ₩7,240 | ₩6,620 | ₩7,035 | +3.68% | 17만 |
|---|
| 2025.12.11 | ₩7,040 | ₩7,380 | ₩6,580 | ₩6,750 | -4.12% | 16.9만 |
|---|
| 2025.12.10 | ₩7,290 | ₩7,290 | ₩6,955 | ₩7,100 | -2.61% | 5.2만 |
|---|
| 2025.12.09 | ₩7,480 | ₩8,225 | ₩7,225 | ₩7,360 | -1.60% | 15.8만 |
|---|
| 2025.12.08 | ₩6,890 | ₩7,575 | ₩6,800 | ₩7,450 | +8.13% | 24만 |
|---|
| 2025.12.05 | ₩6,950 | ₩6,955 | ₩6,350 | ₩6,890 | -0.86% | 13.1만 |
|---|
| 2025.12.04 | ₩7,025 | ₩7,700 | ₩6,970 | ₩6,970 | -0.78% | 19.2만 |
|---|
| 2025.12.03 | ₩6,795 | ₩7,175 | ₩6,500 | ₩6,930 | +1.99% | 11.5만 |
|---|
| 2025.12.02 | ₩7,450 | ₩7,500 | ₩6,710 | ₩6,790 | -8.86% | 14.4만 |
|---|
| 2025.12.01 | ₩7,580 | ₩7,950 | ₩6,995 | ₩7,275 | -4.02% | 19.6만 |
|---|
| 2025.11.28 | ₩6,185 | ₩7,425 | ₩6,070 | ₩7,340 | +18.67% | 35만 |
|---|
| 2025.11.27 | ₩6,360 | ₩6,500 | ₩6,155 | ₩6,245 | -1.81% | 2.4만 |
|---|
| 2025.11.26 | ₩6,375 | ₩6,670 | ₩6,230 | ₩6,360 | -0.24% | 5.3만 |
|---|
| 2025.11.25 | ₩6,790 | ₩6,795 | ₩6,210 | ₩6,580 | -3.09% | 8.7만 |
|---|
| 2025.11.24 | ₩6,995 | ₩6,995 | ₩6,625 | ₩6,790 | -2.93% | 5.2만 |
|---|
| 2025.11.21 | ₩6,825 | ₩7,495 | ₩6,800 | ₩6,995 | +2.49% | 5.7만 |
|---|
| 2025.11.20 | ₩7,445 | ₩7,525 | ₩7,065 | ₩7,125 | -4.30% | 7.1만 |
|---|
| 2025.11.19 | ₩7,860 | ₩7,860 | ₩7,405 | ₩7,445 | -5.28% | 6.7만 |
|---|
| 2025.11.18 | ₩8,035 | ₩8,035 | ₩7,285 | ₩7,650 | -4.79% | 17.8만 |
|---|
| 2025.11.17 | ₩7,135 | ₩7,750 | ₩6,965 | ₩7,310 | +2.45% | 13.8만 |
|---|
| 2025.11.14 | ₩6,950 | ₩7,275 | ₩6,705 | ₩6,965 | +0.22% | 7.9만 |
|---|
| 2025.11.13 | ₩7,140 | ₩7,155 | ₩6,660 | ₩6,995 | -2.03% | 6.3만 |
|---|
| 2025.11.12 | ₩6,990 | ₩7,350 | ₩6,810 | ₩7,140 | +2.15% | 6.2만 |
|---|
| 2025.11.11 | ₩7,150 | ₩7,735 | ₩6,500 | ₩6,875 | -3.85% | 20.5만 |
|---|
| 2025.11.10 | ₩7,605 | ₩7,900 | ₩7,085 | ₩7,135 | -6.18% | 8.3만 |
|---|
| 2025.11.07 | ₩8,200 | ₩8,590 | ₩7,405 | ₩7,605 | -7.26% | 39.1만 |
|---|
| 2025.11.06 | ₩7,005 | ₩7,975 | ₩7,005 | ₩7,790 | +11.21% | 14.7만 |
|---|
| 2025.11.05 | ₩7,045 | ₩7,445 | ₩6,625 | ₩7,175 | +1.85% | 10.6만 |
|---|
| 2025.11.04 | ₩7,345 | ₩7,525 | ₩6,940 | ₩7,050 | -4.02% | 9.5만 |
|---|
| 2025.11.03 | ₩7,130 | ₩7,810 | ₩7,130 | ₩7,355 | +3.16% | 14.4만 |
|---|
| 2025.10.31 | ₩8,210 | ₩8,210 | ₩6,940 | ₩7,100 | -13.52% | 32만 |
|---|
| 2025.10.30 | ₩7,995 | ₩9,050 | ₩7,775 | ₩8,200 | +2.56% | 28.2만 |
|---|
| 2025.10.29 | ₩8,075 | ₩8,090 | ₩7,655 | ₩8,045 | -0.37% | 14.8만 |
|---|
| 2025.10.28 | ₩8,235 | ₩8,245 | ₩7,875 | ₩8,070 | -2.00% | 8.5만 |
|---|
| 2025.10.27 | ₩8,515 | ₩8,640 | ₩8,005 | ₩8,285 | -2.70% | 13.1만 |
|---|
| 2025.10.24 | ₩8,250 | ₩8,630 | ₩8,100 | ₩8,215 | -0.42% | 9.6만 |
|---|
| 2025.10.23 | ₩8,645 | ₩8,645 | ₩8,040 | ₩8,220 | -4.92% | 19.2만 |
|---|
| 2025.10.22 | ₩9,190 | ₩9,190 | ₩8,575 | ₩8,670 | -5.66% | 9.9만 |
|---|
| 2025.10.21 | ₩9,055 | ₩9,735 | ₩8,995 | ₩9,010 | -0.50% | 11.5만 |
|---|
| 2025.10.20 | ₩8,600 | ₩9,400 | ₩8,535 | ₩9,055 | +5.29% | 16.8만 |
|---|
| 2025.10.17 | ₩8,805 | ₩9,125 | ₩8,020 | ₩8,550 | -2.90% | 25.6만 |
|---|
| 2025.10.16 | ₩9,735 | ₩11,000 | ₩8,780 | ₩8,805 | -9.55% | 35.2만 |
|---|
| 2025.10.15 | ₩9,700 | ₩10,400 | ₩8,735 | ₩9,500 | -2.06% | 42.3만 |
|---|
| 2025.10.14 | ₩10,100 | ₩10,875 | ₩9,500 | ₩10,125 | +0.25% | 39.8만 |
|---|
| 2025.10.13 | ₩8,090 | ₩10,400 | ₩8,085 | ₩10,100 | +24.85% | 125.7만 |
|---|
| 2025.10.10 | ₩8,000 | ₩8,240 | ₩7,595 | ₩8,085 | +1.06% | 31.4만 |
|---|