시장 데이터를 불러오는 중
전체 종목
아이비김영 과거 주가
339950.KQ · KOSDAQ
주요 제품·사업: 오프라인 학원, 온라인강의
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
339950.KQ · KOSDAQ
주요 제품·사업: 오프라인 학원, 온라인강의
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,400 | ₩2,400 | ₩2,340 | ₩2,365 | -1.46% | 1.2만 |
| 2026.10.07 | ₩2,350 | ₩2,380 | ₩2,350 | ₩2,365 | +0.64% | 1.6만 |
| 2026.10.06 | ₩2,395 | ₩2,520 | ₩2,350 | ₩2,350 | -1.88% | 5.5만 |
| 2026.10.02 | ₩2,400 | ₩2,400 | ₩2,355 | ₩2,395 | -0.21% | 9.1천 |
| 2026.10.01 | ₩2,370 | ₩2,390 | ₩2,340 | ₩2,360 | -0.42% | 4만 |
| 2026.09.30 | ₩2,370 | ₩2,415 | ₩2,355 | ₩2,370 | 0.00% | 2.5만 |
| 2026.09.29 | ₩2,400 | ₩2,400 | ₩2,350 | ₩2,390 | -0.42% | 2.5만 |
| 2026.09.28 | ₩2,420 | ₩2,420 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,360 |
| ₩2,390 |
| -1.24% |
| 2.6만 |
| 2026.09.23 | ₩2,370 | ₩2,400 | ₩2,360 | ₩2,400 | +1.27% | 1.9만 |
|---|
| 2026.09.22 | ₩2,400 | ₩2,400 | ₩2,360 | ₩2,370 | -1.25% | 3.9만 |
|---|
| 2026.09.21 | ₩2,395 | ₩2,400 | ₩2,350 | ₩2,370 | -1.04% | 2.3만 |
|---|
| 2026.09.18 | ₩2,400 | ₩2,400 | ₩2,365 | ₩2,375 | -1.04% | 3.6만 |
|---|
| 2026.09.17 | ₩2,400 | ₩2,400 | ₩2,345 | ₩2,380 | -0.83% | 2.8만 |
|---|
| 2026.09.16 | ₩2,445 | ₩2,445 | ₩2,355 | ₩2,395 | -2.04% | 8.1만 |
|---|
| 2026.09.15 | ₩2,460 | ₩2,475 | ₩2,400 | ₩2,400 | -2.44% | 3.5만 |
|---|
| 2026.09.14 | ₩2,475 | ₩2,475 | ₩2,400 | ₩2,435 | -1.62% | 7.4만 |
|---|
| 2026.09.11 | ₩2,485 | ₩2,515 | ₩2,440 | ₩2,450 | -1.41% | 9.4만 |
|---|
| 2026.09.10 | ₩2,490 | ₩2,495 | ₩2,455 | ₩2,485 | -0.20% | 3.3만 |
|---|
| 2026.09.09 | ₩2,500 | ₩2,540 | ₩2,460 | ₩2,490 | -0.40% | 5.9만 |
|---|
| 2026.09.08 | ₩2,515 | ₩2,540 | ₩2,505 | ₩2,510 | -0.20% | 2.7만 |
|---|
| 2026.09.07 | ₩2,590 | ₩2,605 | ₩2,505 | ₩2,510 | -3.09% | 19.4만 |
|---|
| 2026.09.04 | ₩2,565 | ₩2,625 | ₩2,565 | ₩2,620 | +2.14% | 2.4만 |
|---|
| 2026.09.03 | ₩2,600 | ₩2,645 | ₩2,560 | ₩2,595 | -0.19% | 2.5만 |
|---|
| 2026.09.02 | ₩2,575 | ₩2,625 | ₩2,565 | ₩2,600 | +0.97% | 2.8만 |
|---|
| 2026.09.01 | ₩2,550 | ₩2,620 | ₩2,550 | ₩2,600 | +1.96% | 3.5만 |
|---|
| 2026.08.31 | ₩2,550 | ₩2,615 | ₩2,505 | ₩2,570 | +0.78% | 4.9만 |
|---|
| 2026.08.28 | ₩2,575 | ₩2,615 | ₩2,495 | ₩2,615 | +1.55% | 7.1만 |
|---|
| 2026.08.27 | ₩2,540 | ₩2,555 | ₩2,495 | ₩2,510 | -1.18% | 4.4만 |
|---|
| 2026.08.26 | ₩2,590 | ₩2,590 | ₩2,530 | ₩2,540 | -1.93% | 3.6만 |
|---|
| 2026.08.25 | ₩2,590 | ₩2,590 | ₩2,470 | ₩2,560 | -1.16% | 4.1만 |
|---|
| 2026.08.24 | ₩2,500 | ₩2,595 | ₩2,445 | ₩2,540 | +1.60% | 5.3만 |
|---|
| 2026.08.21 | ₩2,435 | ₩2,485 | ₩2,410 | ₩2,440 | +0.21% | 8만 |
|---|
| 2026.08.20 | ₩2,480 | ₩2,575 | ₩2,410 | ₩2,430 | -2.02% | 14만 |
|---|
| 2026.08.19 | ₩2,550 | ₩2,600 | ₩2,390 | ₩2,480 | -2.75% | 19.2만 |
|---|
| 2026.08.18 | ₩2,790 | ₩2,790 | ₩2,510 | ₩2,515 | -9.86% | 56.4만 |
|---|
| 2026.08.14 | ₩2,860 | ₩2,890 | ₩2,820 | ₩2,875 | +0.52% | 9.4만 |
|---|
| 2026.08.13 | ₩2,960 | ₩2,960 | ₩2,760 | ₩2,860 | -3.38% | 25.7만 |
|---|
| 2026.08.12 | ₩3,060 | ₩3,120 | ₩2,970 | ₩3,050 | -0.33% | 18.3만 |
|---|
| 2026.08.11 | ₩3,040 | ₩3,085 | ₩2,990 | ₩3,065 | +0.82% | 9.1만 |
|---|
| 2026.08.10 | ₩3,125 | ₩3,150 | ₩2,960 | ₩3,040 | -2.72% | 10.3만 |
|---|
| 2026.08.07 | ₩3,020 | ₩3,150 | ₩2,965 | ₩3,120 | +3.31% | 21.2만 |
|---|
| 2026.08.06 | ₩2,960 | ₩3,045 | ₩2,905 | ₩3,020 | +2.03% | 11.6만 |
|---|
| 2026.08.05 | ₩3,010 | ₩3,010 | ₩2,920 | ₩2,960 | -1.66% | 14만 |
|---|
| 2026.08.04 | ₩2,945 | ₩3,000 | ₩2,865 | ₩3,000 | +1.87% | 32.5만 |
|---|
| 2026.08.03 | ₩2,820 | ₩2,905 | ₩2,760 | ₩2,880 | +2.13% | 10.3만 |
|---|
| 2026.07.31 | ₩2,760 | ₩2,845 | ₩2,740 | ₩2,840 | +2.90% | 9.6만 |
|---|
| 2026.07.30 | ₩2,715 | ₩2,840 | ₩2,705 | ₩2,760 | +1.66% | 6.7만 |
|---|
| 2026.07.29 | ₩2,720 | ₩2,810 | ₩2,665 | ₩2,715 | -0.18% | 18.8만 |
|---|
| 2026.07.28 | ₩2,830 | ₩2,835 | ₩2,720 | ₩2,720 | -3.89% | 9.9만 |
|---|
| 2026.07.27 | ₩2,910 | ₩2,920 | ₩2,825 | ₩2,825 | -2.92% | 5.5만 |
|---|
| 2026.07.24 | ₩2,870 | ₩2,925 | ₩2,830 | ₩2,910 | +1.39% | 8.9만 |
|---|
| 2026.07.23 | ₩2,820 | ₩2,940 | ₩2,760 | ₩2,890 | +2.48% | 25.3만 |
|---|
| 2026.07.22 | ₩2,740 | ₩2,830 | ₩2,680 | ₩2,790 | +1.82% | 10.2만 |
|---|
| 2026.07.21 | ₩2,660 | ₩2,750 | ₩2,650 | ₩2,730 | +2.63% | 5.9만 |
|---|
| 2026.07.20 | ₩2,735 | ₩2,770 | ₩2,630 | ₩2,680 | -2.01% | 6.4만 |
|---|
| 2026.07.16 | ₩2,730 | ₩2,815 | ₩2,675 | ₩2,735 | +0.18% | 9.4만 |
|---|
| 2026.07.15 | ₩2,690 | ₩2,755 | ₩2,600 | ₩2,730 | +1.49% | 4.9만 |
|---|
| 2026.07.14 | ₩2,675 | ₩2,700 | ₩2,610 | ₩2,690 | +0.56% | 9.9만 |
|---|
| 2026.07.13 | ₩2,750 | ₩2,790 | ₩2,650 | ₩2,675 | -2.73% | 6.9만 |
|---|
| 2026.07.10 | ₩2,675 | ₩2,760 | ₩2,675 | ₩2,750 | +2.80% | 3.5만 |
|---|
| 2026.07.09 | ₩2,715 | ₩2,715 | ₩2,660 | ₩2,690 | -0.92% | 5만 |
|---|
| 2026.07.08 | ₩2,715 | ₩2,745 | ₩2,655 | ₩2,690 | -0.92% | 7.1만 |
|---|
| 2026.07.07 | ₩2,725 | ₩2,770 | ₩2,675 | ₩2,700 | -0.92% | 8.8만 |
|---|
| 2026.07.06 | ₩2,685 | ₩2,750 | ₩2,685 | ₩2,725 | +1.49% | 7.1만 |
|---|
| 2026.07.03 | ₩2,700 | ₩2,730 | ₩2,620 | ₩2,685 | -0.56% | 11.8만 |
|---|
| 2026.07.02 | ₩2,695 | ₩2,750 | ₩2,630 | ₩2,700 | +0.19% | 8만 |
|---|
| 2026.07.01 | ₩2,460 | ₩2,705 | ₩2,395 | ₩2,695 | +9.55% | 22.2만 |
|---|
| 2026.06.30 | ₩2,500 | ₩2,505 | ₩2,435 | ₩2,460 | -1.60% | 5.8만 |
|---|
| 2026.06.29 | ₩2,320 | ₩2,490 | ₩2,320 | ₩2,465 | +6.25% | 7.1만 |
|---|
| 2026.06.26 | ₩2,400 | ₩2,400 | ₩2,335 | ₩2,365 | -1.46% | 20.7만 |
|---|
| 2026.06.25 | ₩2,440 | ₩2,445 | ₩2,385 | ₩2,410 | -1.23% | 6.9만 |
|---|
| 2026.06.24 | ₩2,415 | ₩2,455 | ₩2,390 | ₩2,425 | +0.41% | 10.3만 |
|---|
| 2026.06.23 | ₩2,425 | ₩2,595 | ₩2,410 | ₩2,410 | -0.62% | 7.1만 |
|---|
| 2026.06.22 | ₩2,490 | ₩2,600 | ₩2,400 | ₩2,440 | -2.01% | 15.9만 |
|---|
| 2026.06.19 | ₩2,550 | ₩2,555 | ₩2,475 | ₩2,480 | -2.75% | 14.5만 |
|---|
| 2026.06.18 | ₩2,585 | ₩2,595 | ₩2,500 | ₩2,515 | -2.71% | 8만 |
|---|
| 2026.06.17 | ₩2,615 | ₩2,650 | ₩2,550 | ₩2,570 | -1.72% | 6.9만 |
|---|
| 2026.06.16 | ₩2,630 | ₩2,665 | ₩2,585 | ₩2,615 | -0.57% | 5.5만 |
|---|
| 2026.06.15 | ₩2,625 | ₩2,855 | ₩2,615 | ₩2,630 | +0.19% | 24.6만 |
|---|
| 2026.06.12 | ₩2,560 | ₩2,645 | ₩2,520 | ₩2,620 | +2.34% | 9.8만 |
|---|
| 2026.06.11 | ₩2,510 | ₩2,555 | ₩2,485 | ₩2,515 | +0.20% | 5.5만 |
|---|
| 2026.06.10 | ₩2,500 | ₩2,530 | ₩2,465 | ₩2,500 | 0.00% | 2.1천 |
|---|
| 2026.06.09 | ₩2,470 | ₩2,530 | ₩2,445 | ₩2,465 | -0.20% | 4.4만 |
|---|
| 2026.06.08 | ₩2,485 | ₩2,525 | ₩2,400 | ₩2,470 | -0.60% | 19.3만 |
|---|
| 2026.06.05 | ₩2,535 | ₩2,585 | ₩2,505 | ₩2,555 | +0.79% | 8.3만 |
|---|
| 2026.06.04 | ₩2,565 | ₩2,605 | ₩2,525 | ₩2,535 | -1.17% | 9.9만 |
|---|
| 2026.06.02 | ₩2,525 | ₩2,575 | ₩2,470 | ₩2,560 | +1.39% | 9.4만 |
|---|
| 2026.06.01 | ₩2,520 | ₩2,560 | ₩2,455 | ₩2,545 | +0.99% | 12.3만 |
|---|
| 2026.05.29 | ₩2,590 | ₩2,620 | ₩2,510 | ₩2,520 | -2.70% | 13.2만 |
|---|
| 2026.05.28 | ₩2,640 | ₩2,695 | ₩2,580 | ₩2,590 | -1.89% | 11.2만 |
|---|
| 2026.05.27 | ₩2,710 | ₩2,710 | ₩2,610 | ₩2,640 | -2.58% | 16.6만 |
|---|
| 2026.05.26 | ₩2,725 | ₩2,730 | ₩2,660 | ₩2,710 | -0.55% | 12.6만 |
|---|
| 2026.05.22 | ₩2,805 | ₩2,805 | ₩2,715 | ₩2,730 | -2.67% | 5.7만 |
|---|
| 2026.05.21 | ₩2,835 | ₩2,835 | ₩2,685 | ₩2,720 | -4.06% | 16.1만 |
|---|
| 2026.05.20 | ₩2,850 | ₩2,875 | ₩2,730 | ₩2,790 | -2.11% | 12.3만 |
|---|
| 2026.05.19 | ₩2,825 | ₩2,860 | ₩2,755 | ₩2,845 | +0.71% | 27.1만 |
|---|
| 2026.05.18 | ₩2,835 | ₩2,950 | ₩2,770 | ₩2,825 | -0.35% | 42.3만 |
|---|
| 2026.05.15 | ₩2,700 | ₩2,835 | ₩2,700 | ₩2,825 | +4.63% | 31.2만 |
|---|
| 2026.05.14 | ₩2,625 | ₩2,715 | ₩2,620 | ₩2,700 | +2.86% | 9.7만 |
|---|
| 2026.05.13 | ₩2,600 | ₩2,665 | ₩2,565 | ₩2,640 | +1.54% | 12.9만 |
|---|
| 2026.05.12 | ₩2,630 | ₩2,635 | ₩2,550 | ₩2,590 | -1.52% | 21.1만 |
|---|
| 2026.05.11 | ₩2,740 | ₩2,745 | ₩2,620 | ₩2,630 | -4.01% | 17.1만 |
|---|
| 2026.05.08 | ₩2,730 | ₩2,740 | ₩2,665 | ₩2,715 | -0.55% | 6.3만 |
|---|
| 2026.05.07 | ₩2,655 | ₩2,705 | ₩2,655 | ₩2,680 | +0.94% | 9.3만 |
|---|
| 2026.05.06 | ₩2,690 | ₩2,745 | ₩2,630 | ₩2,660 | -1.12% | 20.7만 |
|---|
| 2026.05.04 | ₩2,725 | ₩2,790 | ₩2,700 | ₩2,710 | -0.55% | 12.7만 |
|---|
| 2026.04.30 | ₩2,725 | ₩2,780 | ₩2,700 | ₩2,725 | 0.00% | 11.7만 |
|---|
| 2026.04.29 | ₩2,815 | ₩2,835 | ₩2,700 | ₩2,725 | -3.20% | 18.4만 |
|---|
| 2026.04.28 | ₩2,875 | ₩2,940 | ₩2,795 | ₩2,815 | -2.09% | 24.3만 |
|---|
| 2026.04.27 | ₩2,850 | ₩2,955 | ₩2,820 | ₩2,840 | -0.35% | 14.3만 |
|---|
| 2026.04.24 | ₩2,785 | ₩2,865 | ₩2,730 | ₩2,850 | +2.33% | 21.1만 |
|---|
| 2026.04.23 | ₩2,800 | ₩2,800 | ₩2,745 | ₩2,785 | -0.54% | 11.8만 |
|---|
| 2026.04.22 | ₩2,790 | ₩2,820 | ₩2,710 | ₩2,755 | -1.25% | 13.5만 |
|---|
| 2026.04.21 | ₩2,715 | ₩2,820 | ₩2,690 | ₩2,790 | +2.76% | 22.4만 |
|---|
| 2026.04.20 | ₩2,570 | ₩2,735 | ₩2,560 | ₩2,715 | +5.64% | 49.3만 |
|---|
| 2026.04.17 | ₩2,590 | ₩2,590 | ₩2,515 | ₩2,550 | -1.54% | 8.2만 |
|---|
| 2026.04.16 | ₩2,585 | ₩2,600 | ₩2,510 | ₩2,560 | -0.97% | 11.4만 |
|---|
| 2026.04.15 | ₩2,575 | ₩2,595 | ₩2,520 | ₩2,530 | -1.75% | 17.2만 |
|---|
| 2026.04.14 | ₩2,510 | ₩2,600 | ₩2,485 | ₩2,560 | +1.99% | 27.4만 |
|---|
| 2026.04.13 | ₩2,480 | ₩2,550 | ₩2,405 | ₩2,495 | +0.60% | 29.7만 |
|---|
| 2026.04.10 | ₩2,425 | ₩2,515 | ₩2,425 | ₩2,510 | +3.51% | 16.6만 |
|---|
| 2026.04.09 | ₩2,430 | ₩2,455 | ₩2,400 | ₩2,425 | -0.21% | 11.8만 |
|---|
| 2026.04.08 | ₩2,520 | ₩2,520 | ₩2,420 | ₩2,450 | -2.78% | 17.9만 |
|---|
| 2026.04.07 | ₩2,440 | ₩2,485 | ₩2,415 | ₩2,470 | +1.23% | 12만 |
|---|
| 2026.04.06 | ₩2,420 | ₩2,500 | ₩2,400 | ₩2,425 | +0.21% | 7.5만 |
|---|
| 2026.04.03 | ₩2,405 | ₩2,475 | ₩2,350 | ₩2,415 | +0.42% | 16.8만 |
|---|
| 2026.04.02 | ₩2,340 | ₩2,440 | ₩2,325 | ₩2,405 | +2.78% | 24.3만 |
|---|
| 2026.04.01 | ₩2,325 | ₩2,347 | ₩2,300 | ₩2,315 | -0.43% | 18.1만 |
|---|
| 2026.03.31 | ₩2,285 | ₩2,365 | ₩2,275 | ₩2,300 | +0.66% | 19.1만 |
|---|
| 2026.03.30 | ₩2,295 | ₩2,365 | ₩2,225 | ₩2,330 | +1.53% | 18.3만 |
|---|
| 2026.03.27 | ₩2,315 | ₩2,350 | ₩2,290 | ₩2,295 | -0.86% | 7.8만 |
|---|
| 2026.03.26 | ₩2,350 | ₩2,355 | ₩2,280 | ₩2,315 | -1.49% | 10.4만 |
|---|
| 2026.03.25 | ₩2,255 | ₩2,350 | ₩2,255 | ₩2,350 | +4.21% | 14.3만 |
|---|
| 2026.03.24 | ₩2,255 | ₩2,285 | ₩2,215 | ₩2,255 | 0.00% | 8.2만 |
|---|
| 2026.03.23 | ₩2,270 | ₩2,320 | ₩2,230 | ₩2,240 | -1.32% | 33.1만 |
|---|
| 2026.03.20 | ₩2,350 | ₩2,350 | ₩2,270 | ₩2,310 | -1.70% | 6.5만 |
|---|
| 2026.03.19 | ₩2,270 | ₩2,305 | ₩2,250 | ₩2,300 | +1.32% | 16.5만 |
|---|
| 2026.03.18 | ₩2,300 | ₩2,300 | ₩2,205 | ₩2,275 | -1.09% | 17.2만 |
|---|
| 2026.03.17 | ₩2,300 | ₩2,330 | ₩2,265 | ₩2,280 | -0.87% | 11.9만 |
|---|
| 2026.03.16 | ₩2,285 | ₩2,350 | ₩2,260 | ₩2,320 | +1.53% | 31만 |
|---|
| 2026.03.13 | ₩2,215 | ₩2,325 | ₩2,215 | ₩2,285 | +3.16% | 79.2만 |
|---|
| 2026.03.12 | ₩2,635 | ₩2,675 | ₩2,565 | ₩2,600 | -1.33% | 56.4만 |
|---|
| 2026.03.11 | ₩2,610 | ₩2,670 | ₩2,565 | ₩2,585 | -0.96% | 40.7만 |
|---|
| 2026.03.10 | ₩2,665 | ₩2,840 | ₩2,590 | ₩2,590 | -2.81% | 108.1만 |
|---|
| 2026.03.09 | ₩2,670 | ₩2,710 | ₩2,560 | ₩2,685 | +0.56% | 40.7만 |
|---|
| 2026.03.06 | ₩2,735 | ₩2,735 | ₩2,545 | ₩2,670 | -2.38% | 42.5만 |
|---|
| 2026.03.05 | ₩2,520 | ₩2,725 | ₩2,450 | ₩2,630 | +4.37% | 76.5만 |
|---|
| 2026.03.04 | ₩2,360 | ₩2,860 | ₩2,265 | ₩2,390 | +1.27% | 306만 |
|---|
| 2026.03.03 | ₩2,475 | ₩2,505 | ₩2,385 | ₩2,390 | -3.43% | 35.1만 |
|---|
| 2026.02.27 | ₩2,475 | ₩2,625 | ₩2,450 | ₩2,480 | +0.20% | 40만 |
|---|
| 2026.02.26 | ₩2,565 | ₩2,730 | ₩2,355 | ₩2,495 | -2.73% | 299.8만 |
|---|
| 2026.02.25 | ₩2,200 | ₩2,200 | ₩2,105 | ₩2,160 | -1.82% | 16만 |
|---|
| 2026.02.24 | ₩2,205 | ₩2,205 | ₩2,140 | ₩2,170 | -1.59% | 11.9만 |
|---|
| 2026.02.23 | ₩2,095 | ₩2,240 | ₩2,065 | ₩2,205 | +5.25% | 24.7만 |
|---|
| 2026.02.20 | ₩2,120 | ₩2,135 | ₩2,075 | ₩2,095 | -1.18% | 7만 |
|---|
| 2026.02.19 | ₩2,110 | ₩2,135 | ₩2,075 | ₩2,115 | +0.24% | 8.8만 |
|---|
| 2026.02.13 | ₩2,125 | ₩2,130 | ₩2,060 | ₩2,110 | -0.71% | 11.7만 |
|---|
| 2026.02.12 | ₩2,150 | ₩2,150 | ₩2,090 | ₩2,125 | -1.16% | 8.9만 |
|---|
| 2026.02.11 | ₩2,100 | ₩2,150 | ₩2,065 | ₩2,120 | +0.95% | 11.1만 |
|---|
| 2026.02.10 | ₩2,090 | ₩2,125 | ₩2,060 | ₩2,120 | +1.44% | 7.1만 |
|---|
| 2026.02.09 | ₩2,105 | ₩2,125 | ₩2,075 | ₩2,090 | -0.71% | 6.8만 |
|---|
| 2026.02.06 | ₩2,150 | ₩2,150 | ₩2,060 | ₩2,100 | -2.33% | 12.2만 |
|---|
| 2026.02.05 | ₩2,130 | ₩2,165 | ₩2,100 | ₩2,150 | +0.94% | 13.7만 |
|---|
| 2026.02.04 | ₩2,125 | ₩2,140 | ₩2,100 | ₩2,130 | +0.24% | 5.3만 |
|---|
| 2026.02.03 | ₩2,055 | ₩2,125 | ₩2,055 | ₩2,120 | +3.16% | 13.5만 |
|---|
| 2026.02.02 | ₩2,130 | ₩2,135 | ₩2,050 | ₩2,050 | -3.76% | 23.2만 |
|---|
| 2026.01.30 | ₩2,025 | ₩2,135 | ₩2,025 | ₩2,125 | +4.94% | 32.8만 |
|---|
| 2026.01.29 | ₩2,050 | ₩2,085 | ₩1,956 | ₩2,045 | -0.24% | 27.4만 |
|---|
| 2026.01.28 | ₩2,060 | ₩2,060 | ₩2,035 | ₩2,050 | -0.49% | 7.1만 |
|---|
| 2026.01.27 | ₩2,045 | ₩2,070 | ₩2,020 | ₩2,040 | -0.24% | 18.5만 |
|---|
| 2026.01.26 | ₩1,986 | ₩2,050 | ₩1,985 | ₩2,045 | +2.97% | 15.1만 |
|---|
| 2026.01.23 | ₩1,940 | ₩2,020 | ₩1,940 | ₩1,991 | +2.63% | 18만 |
|---|
| 2026.01.22 | ₩1,939 | ₩1,961 | ₩1,919 | ₩1,940 | +0.05% | 5.7만 |
|---|
| 2026.01.21 | ₩1,939 | ₩1,940 | ₩1,914 | ₩1,939 | 0.00% | 4.1만 |
|---|
| 2026.01.20 | ₩1,922 | ₩1,944 | ₩1,910 | ₩1,939 | +0.88% | 3.8만 |
|---|
| 2026.01.19 | ₩1,919 | ₩1,925 | ₩1,910 | ₩1,922 | +0.16% | 3.9만 |
|---|
| 2026.01.16 | ₩1,915 | ₩1,935 | ₩1,908 | ₩1,919 | +0.21% | 6.3만 |
|---|
| 2026.01.15 | ₩1,894 | ₩1,930 | ₩1,881 | ₩1,916 | +1.16% | 2.4만 |
|---|
| 2026.01.14 | ₩1,875 | ₩1,925 | ₩1,810 | ₩1,894 | +1.01% | 6.7만 |
|---|
| 2026.01.13 | ₩1,911 | ₩1,914 | ₩1,833 | ₩1,886 | -1.31% | 7.2만 |
|---|
| 2026.01.12 | ₩1,910 | ₩1,924 | ₩1,896 | ₩1,911 | +0.05% | 5.8만 |
|---|
| 2026.01.09 | ₩1,897 | ₩1,930 | ₩1,897 | ₩1,900 | +0.16% | 5.5만 |
|---|
| 2026.01.08 | ₩1,954 | ₩1,954 | ₩1,909 | ₩1,919 | -1.79% | 5.8만 |
|---|
| 2026.01.07 | ₩1,965 | ₩1,965 | ₩1,920 | ₩1,943 | -1.12% | 6.5만 |
|---|
| 2026.01.06 | ₩1,955 | ₩1,960 | ₩1,935 | ₩1,960 | +0.26% | 4.3만 |
|---|
| 2026.01.05 | ₩1,951 | ₩1,955 | ₩1,926 | ₩1,948 | -0.15% | 5.9만 |
|---|
| 2026.01.02 | ₩1,946 | ₩1,965 | ₩1,922 | ₩1,951 | +0.26% | 4.4만 |
|---|
| 2025.12.30 | ₩1,938 | ₩1,953 | ₩1,935 | ₩1,946 | +0.41% | 9.4천 |
|---|
| 2025.12.29 | ₩1,972 | ₩1,977 | ₩1,945 | ₩1,946 | -1.32% | 3.6만 |
|---|
| 2025.12.26 | ₩1,995 | ₩2,015 | ₩1,951 | ₩1,972 | -1.15% | 3.4만 |
|---|
| 2025.12.24 | ₩1,997 | ₩2,000 | ₩1,959 | ₩1,971 | -1.30% | 3.9만 |
|---|
| 2025.12.23 | ₩1,998 | ₩2,025 | ₩1,966 | ₩1,997 | -0.05% | 7.7만 |
|---|
| 2025.12.22 | ₩1,960 | ₩2,020 | ₩1,960 | ₩1,979 | +0.97% | 7만 |
|---|
| 2025.12.19 | ₩1,925 | ₩1,965 | ₩1,925 | ₩1,958 | +1.71% | 1.3만 |
|---|
| 2025.12.18 | ₩1,965 | ₩1,965 | ₩1,921 | ₩1,925 | -2.04% | 4.9만 |
|---|
| 2025.12.17 | ₩1,950 | ₩1,960 | ₩1,936 | ₩1,953 | +0.15% | 1.5만 |
|---|
| 2025.12.16 | ₩1,978 | ₩1,989 | ₩1,934 | ₩1,942 | -1.82% | 4.5만 |
|---|
| 2025.12.15 | ₩1,992 | ₩2,010 | ₩1,972 | ₩1,978 | -0.70% | 3.8만 |
|---|
| 2025.12.12 | ₩1,952 | ₩1,997 | ₩1,952 | ₩1,992 | +2.05% | 3.2만 |
|---|
| 2025.12.11 | ₩1,960 | ₩1,980 | ₩1,953 | ₩1,977 | +0.87% | 1.7만 |
|---|
| 2025.12.10 | ₩1,960 | ₩1,985 | ₩1,906 | ₩1,953 | -0.36% | 2.6만 |
|---|
| 2025.12.09 | ₩1,984 | ₩1,998 | ₩1,923 | ₩1,971 | -0.66% | 4.4만 |
|---|
| 2025.12.08 | ₩1,969 | ₩1,985 | ₩1,957 | ₩1,984 | +0.76% | 3만 |
|---|
| 2025.12.05 | ₩1,962 | ₩1,974 | ₩1,939 | ₩1,969 | +0.36% | 4만 |
|---|
| 2025.12.04 | ₩2,000 | ₩2,000 | ₩1,961 | ₩1,961 | -1.95% | 2.9만 |
|---|
| 2025.12.03 | ₩1,985 | ₩2,000 | ₩1,979 | ₩1,998 | +0.65% | 1.7만 |
|---|
| 2025.12.02 | ₩2,030 | ₩2,030 | ₩1,963 | ₩1,981 | -2.41% | 4.9만 |
|---|
| 2025.12.01 | ₩1,975 | ₩2,045 | ₩1,953 | ₩1,971 | -0.20% | 3.9만 |
|---|
| 2025.11.28 | ₩1,921 | ₩1,983 | ₩1,921 | ₩1,975 | +2.81% | 3.3만 |
|---|
| 2025.11.27 | ₩1,945 | ₩1,945 | ₩1,913 | ₩1,921 | -1.23% | 4만 |
|---|
| 2025.11.26 | ₩1,947 | ₩1,965 | ₩1,924 | ₩1,947 | 0.00% | 2.2만 |
|---|
| 2025.11.25 | ₩1,960 | ₩2,015 | ₩1,947 | ₩1,947 | -0.66% | 3.9만 |
|---|
| 2025.11.24 | ₩1,999 | ₩1,999 | ₩1,955 | ₩1,957 | -2.10% | 3.6만 |
|---|
| 2025.11.21 | ₩2,030 | ₩2,030 | ₩1,971 | ₩1,999 | -1.53% | 4.3만 |
|---|
| 2025.11.20 | ₩1,916 | ₩2,040 | ₩1,916 | ₩2,030 | +5.95% | 11.1만 |
|---|
| 2025.11.19 | ₩1,924 | ₩1,974 | ₩1,918 | ₩1,938 | +0.73% | 5.8만 |
|---|
| 2025.11.18 | ₩1,973 | ₩2,020 | ₩1,940 | ₩1,942 | -1.57% | 19만 |
|---|
| 2025.11.17 | ₩1,913 | ₩1,980 | ₩1,913 | ₩1,973 | +3.14% | 11.7만 |
|---|
| 2025.11.14 | ₩1,860 | ₩1,920 | ₩1,860 | ₩1,913 | +2.85% | 9.5만 |
|---|
| 2025.11.13 | ₩1,879 | ₩1,911 | ₩1,850 | ₩1,900 | +1.12% | 5.9만 |
|---|
| 2025.11.12 | ₩1,820 | ₩1,900 | ₩1,811 | ₩1,880 | +3.30% | 14.9만 |
|---|
| 2025.11.11 | ₩1,833 | ₩1,849 | ₩1,805 | ₩1,814 | -1.04% | 14만 |
|---|
| 2025.11.10 | ₩1,793 | ₩2,035 | ₩1,793 | ₩1,841 | +2.68% | 115.3만 |
|---|
| 2025.11.07 | ₩1,833 | ₩1,833 | ₩1,793 | ₩1,793 | -2.18% | 7.6만 |
|---|
| 2025.11.06 | ₩1,865 | ₩1,865 | ₩1,800 | ₩1,835 | -1.61% | 3만 |
|---|
| 2025.11.05 | ₩1,840 | ₩1,855 | ₩1,790 | ₩1,850 | +0.54% | 10.9만 |
|---|
| 2025.11.04 | ₩1,859 | ₩1,859 | ₩1,820 | ₩1,841 | -0.97% | 7.9만 |
|---|
| 2025.11.03 | ₩1,875 | ₩1,875 | ₩1,847 | ₩1,859 | -0.85% | 8만 |
|---|
| 2025.10.31 | ₩1,914 | ₩1,914 | ₩1,873 | ₩1,874 | -2.09% | 3.3만 |
|---|
| 2025.10.30 | ₩1,920 | ₩1,920 | ₩1,878 | ₩1,887 | -1.72% | 11.9만 |
|---|
| 2025.10.29 | ₩1,931 | ₩1,931 | ₩1,904 | ₩1,907 | -1.24% | 7.2만 |
|---|
| 2025.10.28 | ₩1,931 | ₩1,954 | ₩1,915 | ₩1,931 | 0.00% | 5.7만 |
|---|
| 2025.10.27 | ₩1,949 | ₩1,958 | ₩1,912 | ₩1,931 | -0.92% | 6.6만 |
|---|
| 2025.10.24 | ₩1,908 | ₩1,930 | ₩1,891 | ₩1,919 | +0.58% | 6.1만 |
|---|
| 2025.10.23 | ₩1,943 | ₩1,943 | ₩1,905 | ₩1,907 | -1.85% | 5.6만 |
|---|
| 2025.10.22 | ₩1,917 | ₩1,945 | ₩1,904 | ₩1,945 | +1.46% | 8만 |
|---|
| 2025.10.21 | ₩1,910 | ₩1,934 | ₩1,910 | ₩1,916 | +0.31% | 6.8만 |
|---|
| 2025.10.20 | ₩1,910 | ₩1,930 | ₩1,907 | ₩1,930 | +1.05% | 3.3만 |
|---|
| 2025.10.17 | ₩1,903 | ₩1,925 | ₩1,903 | ₩1,912 | +0.47% | 7만 |
|---|
| 2025.10.16 | ₩1,934 | ₩1,939 | ₩1,907 | ₩1,913 | -1.09% | 5.7만 |
|---|
| 2025.10.15 | ₩1,910 | ₩1,961 | ₩1,910 | ₩1,929 | +0.99% | 6.5만 |
|---|
| 2025.10.14 | ₩1,950 | ₩1,962 | ₩1,905 | ₩1,912 | -1.95% | 9.3만 |
|---|
| 2025.10.13 | ₩1,932 | ₩1,953 | ₩1,860 | ₩1,937 | +0.26% | 6.7만 |
|---|
| 2025.10.10 | ₩1,980 | ₩1,980 | ₩1,942 | ₩1,955 | -1.26% | 9.3만 |
|---|