시장 데이터를 불러오는 중
전체 종목
차이커뮤니케이션 과거 주가
351870.KQ · KOSDAQ
주요 제품·사업: 광고대행, 광고물 작성
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
351870.KQ · KOSDAQ
주요 제품·사업: 광고대행, 광고물 작성
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,395 | ₩2,650 | ₩2,355 | ₩2,650 | +10.65% | 2.3만 |
| 2026.10.07 | ₩2,430 | ₩2,620 | ₩2,245 | ₩2,375 | -2.26% | 4.3만 |
| 2026.10.06 | ₩2,215 | ₩2,225 | ₩2,080 | ₩2,170 | -2.03% | 7.6만 |
| 2026.10.02 | ₩2,275 | ₩2,275 | ₩2,170 | ₩2,170 | -4.62% | 1.1만 |
| 2026.10.01 | ₩2,205 | ₩2,260 | ₩2,180 | ₩2,220 | +0.68% | 2.3천 |
| 2026.09.30 | ₩2,455 | ₩2,455 | ₩2,205 | ₩2,220 | -9.57% | 2만 |
| 2026.09.29 | ₩2,165 | ₩2,360 | ₩2,165 | ₩2,340 | +8.08% | 1.1만 |
| 2026.09.28 | ₩2,175 | ₩2,270 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,110 |
| ₩2,165 |
| -0.46% |
| 1.8만 |
| 2026.09.23 | ₩2,235 | ₩2,285 | ₩2,170 | ₩2,245 | +0.45% | 9.7천 |
|---|
| 2026.09.22 | ₩2,255 | ₩2,255 | ₩2,225 | ₩2,235 | -0.89% | 2.4천 |
|---|
| 2026.09.21 | ₩2,325 | ₩2,325 | ₩2,205 | ₩2,225 | -4.30% | 2.3천 |
|---|
| 2026.09.18 | ₩2,315 | ₩2,350 | ₩2,265 | ₩2,290 | -1.08% | 4.7천 |
|---|
| 2026.09.17 | ₩2,330 | ₩2,375 | ₩2,275 | ₩2,315 | -0.64% | 4.6천 |
|---|
| 2026.09.16 | ₩2,465 | ₩2,470 | ₩2,315 | ₩2,330 | -5.48% | 1.1만 |
|---|
| 2026.09.15 | ₩2,365 | ₩2,500 | ₩2,250 | ₩2,485 | +5.07% | 7.7천 |
|---|
| 2026.09.14 | ₩2,200 | ₩2,555 | ₩2,200 | ₩2,345 | +6.59% | 4.4만 |
|---|
| 2026.09.11 | ₩2,230 | ₩2,315 | ₩2,195 | ₩2,225 | -0.22% | 1.8만 |
|---|
| 2026.09.10 | ₩2,400 | ₩2,405 | ₩2,220 | ₩2,230 | -7.08% | 3.7만 |
|---|
| 2026.09.09 | ₩2,450 | ₩2,530 | ₩2,350 | ₩2,400 | -2.04% | 1.9만 |
|---|
| 2026.09.08 | ₩2,565 | ₩2,565 | ₩2,430 | ₩2,450 | -4.48% | 1.1만 |
|---|
| 2026.09.07 | ₩2,335 | ₩2,590 | ₩2,300 | ₩2,565 | +9.85% | 3.7만 |
|---|
| 2026.09.04 | ₩2,480 | ₩2,480 | ₩2,310 | ₩2,350 | -5.24% | 4.1천 |
|---|
| 2026.09.03 | ₩2,450 | ₩2,575 | ₩2,370 | ₩2,420 | -1.22% | 1.6만 |
|---|
| 2026.09.02 | ₩2,685 | ₩2,685 | ₩2,450 | ₩2,450 | -8.75% | 1.6만 |
|---|
| 2026.09.01 | ₩2,685 | ₩2,685 | ₩2,510 | ₩2,570 | -4.28% | 3만 |
|---|
| 2026.08.31 | ₩2,625 | ₩2,695 | ₩2,475 | ₩2,685 | +2.29% | 5만 |
|---|
| 2026.08.28 | ₩2,380 | ₩2,685 | ₩2,300 | ₩2,655 | +11.55% | 14.6만 |
|---|
| 2026.08.27 | ₩2,460 | ₩2,460 | ₩2,255 | ₩2,380 | -3.25% | 10만 |
|---|
| 2026.08.26 | ₩2,750 | ₩3,015 | ₩2,350 | ₩2,460 | -10.55% | 39.6만 |
|---|
| 2026.08.25 | ₩2,180 | ₩2,715 | ₩2,105 | ₩2,715 | +24.54% | 85.4만 |
|---|
| 2026.08.24 | ₩2,140 | ₩2,185 | ₩2,045 | ₩2,090 | -2.34% | 1.1만 |
|---|
| 2026.08.21 | ₩2,060 | ₩2,180 | ₩1,933 | ₩2,140 | +3.88% | 3.2만 |
|---|
| 2026.08.20 | ₩2,170 | ₩2,170 | ₩1,950 | ₩2,040 | -5.99% | 5.5만 |
|---|
| 2026.08.19 | ₩2,360 | ₩2,585 | ₩2,015 | ₩2,095 | -11.23% | 25.9만 |
|---|
| 2026.08.18 | ₩1,800 | ₩2,350 | ₩1,782 | ₩2,350 | +30.56% | 22.3만 |
|---|
| 2026.08.14 | ₩1,811 | ₩1,859 | ₩1,803 | ₩1,808 | -0.17% | 2.1천 |
|---|
| 2026.08.13 | ₩1,822 | ₩1,840 | ₩1,763 | ₩1,794 | -1.54% | 4천 |
|---|
| 2026.08.12 | ₩1,802 | ₩1,840 | ₩1,780 | ₩1,816 | +0.78% | 6.7천 |
|---|
| 2026.08.11 | ₩1,728 | ₩1,813 | ₩1,728 | ₩1,801 | +4.22% | 8.7천 |
|---|
| 2026.08.10 | ₩1,674 | ₩1,735 | ₩1,674 | ₩1,728 | +3.23% | 3.6천 |
|---|
| 2026.08.07 | ₩1,753 | ₩1,753 | ₩1,660 | ₩1,670 | -4.73% | 6.4천 |
|---|
| 2026.08.06 | ₩1,711 | ₩1,812 | ₩1,711 | ₩1,753 | +2.45% | 6.2천 |
|---|
| 2026.08.05 | ₩1,661 | ₩1,752 | ₩1,661 | ₩1,711 | +3.01% | 8.2천 |
|---|
| 2026.08.04 | ₩1,634 | ₩1,721 | ₩1,634 | ₩1,654 | +1.22% | 5.2천 |
|---|
| 2026.08.03 | ₩1,615 | ₩1,688 | ₩1,614 | ₩1,633 | +1.11% | 1.2만 |
|---|
| 2026.07.31 | ₩1,532 | ₩1,684 | ₩1,532 | ₩1,615 | +5.42% | 9.7천 |
|---|
| 2026.07.30 | ₩1,648 | ₩1,665 | ₩1,573 | ₩1,625 | -1.40% | 5.7천 |
|---|
| 2026.07.29 | ₩1,800 | ₩1,856 | ₩1,543 | ₩1,648 | -8.44% | 7.8천 |
|---|
| 2026.07.28 | ₩1,763 | ₩1,849 | ₩1,663 | ₩1,800 | +2.10% | 1.1만 |
|---|
| 2026.07.27 | ₩1,796 | ₩1,796 | ₩1,727 | ₩1,746 | -2.78% | 8.6천 |
|---|
| 2026.07.24 | ₩1,713 | ₩2,020 | ₩1,713 | ₩1,723 | +0.58% | 3.5만 |
|---|
| 2026.07.23 | ₩1,640 | ₩1,704 | ₩1,626 | ₩1,701 | +3.72% | 9.8천 |
|---|
| 2026.07.22 | ₩1,596 | ₩1,892 | ₩1,553 | ₩1,610 | +0.88% | 9.2만 |
|---|
| 2026.07.21 | ₩1,501 | ₩1,649 | ₩1,501 | ₩1,608 | +7.13% | 2.4만 |
|---|
| 2026.07.20 | ₩1,768 | ₩1,894 | ₩1,505 | ₩1,575 | -10.92% | 1.7만 |
|---|
| 2026.07.16 | ₩1,780 | ₩1,780 | ₩1,707 | ₩1,768 | -0.67% | 7.6천 |
|---|
| 2026.07.15 | ₩1,798 | ₩1,799 | ₩1,765 | ₩1,780 | -1.00% | 3.5천 |
|---|
| 2026.07.14 | ₩1,796 | ₩1,828 | ₩1,716 | ₩1,756 | -2.23% | 1.6만 |
|---|
| 2026.07.13 | ₩1,826 | ₩1,851 | ₩1,795 | ₩1,796 | -1.64% | 4.6천 |
|---|
| 2026.07.10 | ₩1,772 | ₩1,859 | ₩1,770 | ₩1,826 | +3.05% | 7.5천 |
|---|
| 2026.07.09 | ₩1,894 | ₩1,904 | ₩1,819 | ₩1,865 | -1.53% | 1.6천 |
|---|
| 2026.07.08 | ₩1,938 | ₩1,958 | ₩1,847 | ₩1,894 | -2.27% | 1.1만 |
|---|
| 2026.07.07 | ₩1,914 | ₩1,954 | ₩1,833 | ₩1,938 | +1.25% | 2.2천 |
|---|
| 2026.07.06 | ₩1,810 | ₩1,940 | ₩1,810 | ₩1,929 | +6.57% | 1.6만 |
|---|
| 2026.07.03 | ₩1,847 | ₩1,861 | ₩1,761 | ₩1,809 | -2.06% | 1.5만 |
|---|
| 2026.07.02 | ₩1,924 | ₩1,958 | ₩1,847 | ₩1,847 | -4.00% | 1.1만 |
|---|
| 2026.07.01 | ₩1,960 | ₩1,960 | ₩1,897 | ₩1,924 | -1.84% | 3.7천 |
|---|
| 2026.06.30 | ₩1,780 | ₩1,960 | ₩1,780 | ₩1,897 | +6.57% | 9.9천 |
|---|
| 2026.06.29 | ₩1,716 | ₩1,848 | ₩1,716 | ₩1,848 | +7.69% | 1만 |
|---|
| 2026.06.26 | ₩1,902 | ₩2,000 | ₩1,716 | ₩1,716 | -9.78% | 2.8만 |
|---|
| 2026.06.25 | ₩2,130 | ₩2,215 | ₩1,971 | ₩2,000 | -6.10% | 7.5천 |
|---|
| 2026.06.24 | ₩2,035 | ₩2,180 | ₩1,974 | ₩2,130 | +4.67% | 2.6만 |
|---|
| 2026.06.23 | ₩2,435 | ₩2,435 | ₩2,050 | ₩2,050 | -15.81% | 1.7만 |
|---|
| 2026.06.22 | ₩2,350 | ₩2,445 | ₩2,250 | ₩2,340 | -0.43% | 2만 |
|---|
| 2026.06.19 | ₩2,440 | ₩2,580 | ₩2,350 | ₩2,350 | -3.69% | 2만 |
|---|
| 2026.06.18 | ₩2,640 | ₩2,685 | ₩2,440 | ₩2,440 | -7.58% | 5.6만 |
|---|
| 2026.06.17 | ₩2,750 | ₩3,445 | ₩2,695 | ₩2,700 | -1.82% | 102.8만 |
|---|
| 2026.06.16 | ₩2,680 | ₩2,815 | ₩2,645 | ₩2,650 | -1.12% | 9.8천 |
|---|
| 2026.06.15 | ₩2,625 | ₩2,790 | ₩2,620 | ₩2,680 | +2.10% | 6.3천 |
|---|
| 2026.06.12 | ₩2,675 | ₩2,745 | ₩2,615 | ₩2,620 | -2.06% | 5.2천 |
|---|
| 2026.06.11 | ₩2,655 | ₩2,720 | ₩2,500 | ₩2,695 | +1.51% | 4.6천 |
|---|
| 2026.06.10 | ₩2,725 | ₩2,730 | ₩2,600 | ₩2,655 | -2.57% | 3.9천 |
|---|
| 2026.06.09 | ₩2,305 | ₩2,600 | ₩2,305 | ₩2,600 | +12.80% | 1.6만 |
|---|
| 2026.06.08 | ₩2,615 | ₩2,625 | ₩2,490 | ₩2,490 | -4.78% | 7.3천 |
|---|
| 2026.06.05 | ₩2,725 | ₩2,850 | ₩2,590 | ₩2,635 | -3.30% | 4.1천 |
|---|
| 2026.06.04 | ₩2,735 | ₩2,765 | ₩2,570 | ₩2,725 | -0.37% | 9.7천 |
|---|
| 2026.06.02 | ₩2,670 | ₩2,760 | ₩2,485 | ₩2,735 | +2.43% | 2.3만 |
|---|
| 2026.06.01 | ₩2,935 | ₩2,995 | ₩2,655 | ₩2,670 | -9.03% | 2.1만 |
|---|
| 2026.05.29 | ₩2,840 | ₩3,105 | ₩2,840 | ₩2,935 | +3.35% | 1.6만 |
|---|
| 2026.05.28 | ₩3,020 | ₩3,115 | ₩2,800 | ₩2,840 | -5.96% | 2.8만 |
|---|
| 2026.05.27 | ₩3,275 | ₩3,275 | ₩3,000 | ₩3,020 | -7.79% | 2만 |
|---|
| 2026.05.26 | ₩3,295 | ₩3,400 | ₩3,240 | ₩3,275 | -0.61% | 1.1만 |
|---|
| 2026.05.22 | ₩3,185 | ₩3,320 | ₩3,185 | ₩3,295 | +3.45% | 1.9만 |
|---|
| 2026.05.21 | ₩3,310 | ₩3,320 | ₩3,165 | ₩3,165 | -4.38% | 1.9만 |
|---|
| 2026.05.20 | ₩3,430 | ₩3,525 | ₩3,215 | ₩3,215 | -6.27% | 1.1만 |
|---|
| 2026.05.19 | ₩3,465 | ₩3,560 | ₩3,395 | ₩3,425 | -1.15% | 1.5만 |
|---|
| 2026.05.18 | ₩3,670 | ₩3,735 | ₩3,380 | ₩3,450 | -5.99% | 3.2만 |
|---|
| 2026.05.15 | ₩3,940 | ₩4,080 | ₩3,695 | ₩3,855 | -2.16% | 2.7만 |
|---|
| 2026.05.14 | ₩3,950 | ₩4,085 | ₩3,795 | ₩4,000 | +1.27% | 1.3만 |
|---|
| 2026.05.13 | ₩4,015 | ₩4,015 | ₩3,860 | ₩3,930 | -2.12% | 5천 |
|---|
| 2026.05.12 | ₩4,025 | ₩4,080 | ₩3,865 | ₩4,010 | -0.37% | 6.4천 |
|---|
| 2026.05.11 | ₩4,040 | ₩4,065 | ₩3,960 | ₩3,985 | -1.36% | 6.6천 |
|---|
| 2026.05.08 | ₩4,055 | ₩4,135 | ₩4,015 | ₩4,040 | -0.37% | 5.1천 |
|---|
| 2026.05.07 | ₩4,100 | ₩4,100 | ₩4,015 | ₩4,055 | -1.10% | 4.9천 |
|---|
| 2026.05.06 | ₩4,155 | ₩4,185 | ₩4,035 | ₩4,075 | -1.93% | 1.4만 |
|---|
| 2026.05.04 | ₩4,160 | ₩4,250 | ₩4,075 | ₩4,185 | +0.60% | 8.5천 |
|---|
| 2026.04.30 | ₩4,210 | ₩4,210 | ₩4,155 | ₩4,160 | -1.19% | 2.3천 |
|---|
| 2026.04.29 | ₩4,130 | ₩4,200 | ₩4,115 | ₩4,195 | +1.57% | 4.6천 |
|---|
| 2026.04.28 | ₩4,095 | ₩4,220 | ₩4,095 | ₩4,220 | +3.05% | 1.5만 |
|---|
| 2026.04.27 | ₩4,150 | ₩4,150 | ₩4,025 | ₩4,095 | -1.33% | 5.9천 |
|---|
| 2026.04.24 | ₩4,115 | ₩4,130 | ₩4,070 | ₩4,110 | -0.12% | 6.3천 |
|---|
| 2026.04.23 | ₩4,135 | ₩4,140 | ₩4,075 | ₩4,125 | -0.24% | 7천 |
|---|
| 2026.04.22 | ₩4,115 | ₩4,150 | ₩4,100 | ₩4,130 | +0.36% | 7.8천 |
|---|
| 2026.04.21 | ₩4,125 | ₩4,165 | ₩4,075 | ₩4,110 | -0.36% | 1만 |
|---|
| 2026.04.20 | ₩4,205 | ₩4,205 | ₩4,060 | ₩4,125 | -1.90% | 1.1만 |
|---|
| 2026.04.17 | ₩4,240 | ₩4,240 | ₩4,130 | ₩4,150 | -2.12% | 8.1천 |
|---|
| 2026.04.16 | ₩4,150 | ₩4,235 | ₩4,130 | ₩4,225 | +1.81% | 7.9천 |
|---|
| 2026.04.15 | ₩4,090 | ₩4,235 | ₩4,075 | ₩4,150 | +1.47% | 1.1만 |
|---|
| 2026.04.14 | ₩4,015 | ₩4,135 | ₩3,995 | ₩4,135 | +2.99% | 1만 |
|---|
| 2026.04.13 | ₩3,990 | ₩4,050 | ₩3,970 | ₩4,045 | +1.38% | 6.4천 |
|---|
| 2026.04.10 | ₩3,945 | ₩4,005 | ₩3,925 | ₩3,970 | +0.63% | 1.1만 |
|---|
| 2026.04.09 | ₩3,860 | ₩4,050 | ₩3,760 | ₩3,990 | +3.37% | 1.5만 |
|---|
| 2026.04.08 | ₩3,865 | ₩3,935 | ₩3,745 | ₩3,840 | -0.65% | 8.4천 |
|---|
| 2026.04.07 | ₩3,800 | ₩3,910 | ₩3,740 | ₩3,780 | -0.53% | 6.1천 |
|---|
| 2026.04.06 | ₩3,870 | ₩4,010 | ₩3,790 | ₩3,790 | -2.07% | 7.1천 |
|---|
| 2026.04.03 | ₩3,860 | ₩3,935 | ₩3,835 | ₩3,870 | +0.26% | 9.1천 |
|---|
| 2026.04.02 | ₩3,935 | ₩4,000 | ₩3,780 | ₩3,830 | -2.67% | 1.5만 |
|---|
| 2026.04.01 | ₩3,890 | ₩3,955 | ₩3,890 | ₩3,935 | +1.16% | 8.2천 |
|---|
| 2026.03.31 | ₩3,915 | ₩3,960 | ₩3,875 | ₩3,885 | -0.77% | 5.4천 |
|---|
| 2026.03.30 | ₩3,920 | ₩4,005 | ₩3,860 | ₩3,945 | +0.64% | 8.5천 |
|---|
| 2026.03.27 | ₩4,025 | ₩4,050 | ₩3,900 | ₩3,920 | -2.61% | 1.2만 |
|---|
| 2026.03.26 | ₩4,035 | ₩4,065 | ₩3,950 | ₩4,025 | -0.25% | 4.6천 |
|---|
| 2026.03.25 | ₩3,965 | ₩4,100 | ₩3,885 | ₩4,035 | +1.77% | 6.9천 |
|---|
| 2026.03.24 | ₩3,935 | ₩4,235 | ₩3,935 | ₩3,990 | +1.40% | 7.5천 |
|---|
| 2026.03.23 | ₩3,850 | ₩4,120 | ₩3,850 | ₩3,980 | +3.38% | 1.2만 |
|---|
| 2026.03.20 | ₩3,975 | ₩4,080 | ₩3,850 | ₩3,850 | -3.14% | 5.6천 |
|---|
| 2026.03.19 | ₩4,110 | ₩4,110 | ₩3,955 | ₩3,955 | -3.77% | 3.8천 |
|---|
| 2026.03.18 | ₩4,170 | ₩4,185 | ₩4,070 | ₩4,095 | -1.80% | 3.5천 |
|---|
| 2026.03.17 | ₩4,110 | ₩4,185 | ₩4,040 | ₩4,170 | +1.46% | 5천 |
|---|
| 2026.03.16 | ₩4,190 | ₩4,190 | ₩4,050 | ₩4,080 | -2.63% | 3.6천 |
|---|
| 2026.03.13 | ₩4,125 | ₩4,180 | ₩4,080 | ₩4,155 | +0.73% | 5천 |
|---|
| 2026.03.12 | ₩4,190 | ₩4,190 | ₩4,050 | ₩4,155 | -0.84% | 6.3천 |
|---|
| 2026.03.11 | ₩4,030 | ₩4,170 | ₩4,000 | ₩4,110 | +1.99% | 1.3만 |
|---|
| 2026.03.10 | ₩4,025 | ₩4,270 | ₩4,000 | ₩4,005 | -0.50% | 1.4만 |
|---|
| 2026.03.09 | ₩3,960 | ₩4,050 | ₩3,780 | ₩4,025 | +1.64% | 2.4만 |
|---|
| 2026.03.06 | ₩4,005 | ₩4,075 | ₩3,800 | ₩3,965 | -1.00% | 1.4만 |
|---|
| 2026.03.05 | ₩3,760 | ₩4,055 | ₩3,760 | ₩4,005 | +6.52% | 4.4만 |
|---|
| 2026.03.04 | ₩4,200 | ₩4,255 | ₩3,710 | ₩3,755 | -10.60% | 4.3만 |
|---|
| 2026.03.03 | ₩4,380 | ₩4,465 | ₩4,185 | ₩4,200 | -4.11% | 2.4만 |
|---|
| 2026.02.27 | ₩4,355 | ₩4,600 | ₩4,325 | ₩4,345 | -0.23% | 3.3만 |
|---|
| 2026.02.26 | ₩4,500 | ₩4,500 | ₩4,355 | ₩4,355 | -3.22% | 3.8만 |
|---|
| 2026.02.25 | ₩4,350 | ₩5,300 | ₩4,220 | ₩4,430 | +1.84% | 88.1만 |
|---|
| 2026.02.24 | ₩4,385 | ₩4,460 | ₩4,260 | ₩4,310 | -1.71% | 3.5만 |
|---|
| 2026.02.23 | ₩4,590 | ₩4,685 | ₩4,380 | ₩4,380 | -4.58% | 3.1만 |
|---|
| 2026.02.20 | ₩4,515 | ₩4,610 | ₩4,515 | ₩4,590 | +1.66% | 7.1천 |
|---|
| 2026.02.19 | ₩4,710 | ₩4,710 | ₩4,480 | ₩4,550 | -3.40% | 6천 |
|---|
| 2026.02.13 | ₩4,580 | ₩4,710 | ₩4,530 | ₩4,530 | -1.09% | 1.5만 |
|---|
| 2026.02.12 | ₩4,745 | ₩4,745 | ₩4,560 | ₩4,615 | -2.74% | 3.3천 |
|---|
| 2026.02.11 | ₩4,725 | ₩4,725 | ₩4,550 | ₩4,590 | -2.86% | 9.1천 |
|---|
| 2026.02.10 | ₩4,580 | ₩4,685 | ₩4,580 | ₩4,600 | +0.44% | 6.3천 |
|---|
| 2026.02.09 | ₩4,480 | ₩4,600 | ₩4,470 | ₩4,580 | +2.23% | 1.1만 |
|---|
| 2026.02.06 | ₩4,600 | ₩4,600 | ₩4,400 | ₩4,480 | -2.61% | 1.4만 |
|---|
| 2026.02.05 | ₩4,665 | ₩4,790 | ₩4,600 | ₩4,600 | -1.39% | 1.5만 |
|---|
| 2026.02.04 | ₩4,575 | ₩4,735 | ₩4,535 | ₩4,665 | +1.97% | 1.6만 |
|---|
| 2026.02.03 | ₩4,520 | ₩4,690 | ₩4,480 | ₩4,555 | +0.77% | 1.5만 |
|---|
| 2026.02.02 | ₩4,700 | ₩4,700 | ₩4,465 | ₩4,485 | -4.57% | 1.7만 |
|---|
| 2026.01.30 | ₩4,790 | ₩4,790 | ₩4,610 | ₩4,670 | -2.51% | 1.4만 |
|---|
| 2026.01.29 | ₩4,750 | ₩4,770 | ₩4,665 | ₩4,740 | -0.21% | 1.8만 |
|---|
| 2026.01.28 | ₩4,760 | ₩4,760 | ₩4,700 | ₩4,710 | -1.05% | 1만 |
|---|
| 2026.01.27 | ₩4,715 | ₩4,780 | ₩4,670 | ₩4,735 | +0.42% | 1.1만 |
|---|
| 2026.01.26 | ₩4,720 | ₩4,745 | ₩4,670 | ₩4,715 | -0.11% | 1.5만 |
|---|
| 2026.01.23 | ₩4,580 | ₩4,775 | ₩4,520 | ₩4,720 | +3.06% | 3.2만 |
|---|
| 2026.01.22 | ₩4,565 | ₩4,685 | ₩4,480 | ₩4,560 | -0.11% | 2.9만 |
|---|
| 2026.01.21 | ₩4,685 | ₩4,695 | ₩4,510 | ₩4,565 | -2.56% | 4만 |
|---|
| 2026.01.20 | ₩4,870 | ₩4,890 | ₩4,605 | ₩4,685 | -3.80% | 7만 |
|---|
| 2026.01.19 | ₩4,430 | ₩5,600 | ₩4,325 | ₩4,935 | +11.40% | 140.7만 |
|---|
| 2026.01.16 | ₩4,540 | ₩4,725 | ₩4,430 | ₩4,430 | -2.42% | 1.9만 |
|---|
| 2026.01.15 | ₩4,505 | ₩4,570 | ₩4,435 | ₩4,570 | +1.44% | 1.1만 |
|---|
| 2026.01.14 | ₩4,515 | ₩4,560 | ₩4,440 | ₩4,515 | 0.00% | 7.9천 |
|---|
| 2026.01.13 | ₩4,550 | ₩4,705 | ₩4,470 | ₩4,515 | -0.77% | 1.1만 |
|---|
| 2026.01.12 | ₩4,610 | ₩4,755 | ₩4,565 | ₩4,585 | -0.54% | 1.3만 |
|---|
| 2026.01.09 | ₩4,600 | ₩4,645 | ₩4,560 | ₩4,615 | +0.33% | 3.2천 |
|---|
| 2026.01.08 | ₩4,780 | ₩4,790 | ₩4,600 | ₩4,600 | -3.77% | 1.6만 |
|---|
| 2026.01.07 | ₩4,765 | ₩4,920 | ₩4,735 | ₩4,780 | +0.31% | 8.8천 |
|---|
| 2026.01.06 | ₩4,855 | ₩4,865 | ₩4,755 | ₩4,765 | -1.85% | 2.4만 |
|---|
| 2026.01.05 | ₩5,010 | ₩5,080 | ₩4,900 | ₩4,900 | -2.20% | 2.8만 |
|---|
| 2026.01.02 | ₩5,020 | ₩5,200 | ₩4,910 | ₩5,020 | 0.00% | 4.8만 |
|---|
| 2025.12.30 | ₩5,200 | ₩5,330 | ₩4,965 | ₩5,020 | -3.46% | 6.8만 |
|---|
| 2025.12.29 | ₩4,795 | ₩4,800 | ₩4,650 | ₩4,750 | -0.94% | 5.5천 |
|---|
| 2025.12.26 | ₩4,830 | ₩4,880 | ₩4,725 | ₩4,795 | -0.72% | 1.6만 |
|---|
| 2025.12.24 | ₩4,950 | ₩5,120 | ₩4,860 | ₩4,860 | -1.82% | 5.3천 |
|---|
| 2025.12.23 | ₩4,910 | ₩5,040 | ₩4,895 | ₩4,960 | +1.02% | 8.5천 |
|---|
| 2025.12.22 | ₩5,110 | ₩5,720 | ₩4,900 | ₩4,940 | -3.33% | 10.2만 |
|---|
| 2025.12.19 | ₩4,765 | ₩5,220 | ₩4,765 | ₩5,000 | +4.93% | 2.1만 |
|---|
| 2025.12.18 | ₩4,795 | ₩4,850 | ₩4,715 | ₩4,765 | -0.63% | 4.8천 |
|---|
| 2025.12.17 | ₩4,800 | ₩4,985 | ₩4,800 | ₩4,915 | +2.40% | 3.5천 |
|---|
| 2025.12.16 | ₩4,905 | ₩4,905 | ₩4,845 | ₩4,845 | -1.22% | 4.7천 |
|---|
| 2025.12.15 | ₩4,860 | ₩4,995 | ₩4,700 | ₩4,990 | +2.67% | 9.3천 |
|---|
| 2025.12.12 | ₩4,620 | ₩4,965 | ₩4,600 | ₩4,815 | +4.22% | 1만 |
|---|
| 2025.12.11 | ₩4,600 | ₩4,715 | ₩4,535 | ₩4,610 | +0.22% | 9.3천 |
|---|
| 2025.12.10 | ₩4,750 | ₩4,750 | ₩4,625 | ₩4,625 | -2.63% | 2.6천 |
|---|
| 2025.12.09 | ₩4,805 | ₩4,805 | ₩4,635 | ₩4,750 | -1.14% | 5.5천 |
|---|
| 2025.12.08 | ₩4,800 | ₩5,330 | ₩4,800 | ₩4,805 | +0.10% | 3.2만 |
|---|
| 2025.12.05 | ₩4,940 | ₩4,940 | ₩4,790 | ₩4,795 | -2.94% | 5.5천 |
|---|
| 2025.12.04 | ₩4,875 | ₩4,905 | ₩4,735 | ₩4,900 | +0.51% | 4.1천 |
|---|
| 2025.12.03 | ₩4,950 | ₩4,950 | ₩4,845 | ₩4,870 | -1.62% | 2.8천 |
|---|
| 2025.12.02 | ₩5,130 | ₩5,130 | ₩4,900 | ₩4,950 | -3.51% | 9.7천 |
|---|
| 2025.12.01 | ₩4,740 | ₩5,190 | ₩4,740 | ₩5,020 | +5.91% | 1.7만 |
|---|
| 2025.11.28 | ₩4,530 | ₩4,925 | ₩4,525 | ₩4,730 | +4.42% | 2.3만 |
|---|
| 2025.11.27 | ₩4,505 | ₩4,745 | ₩4,450 | ₩4,525 | +0.44% | 5.6천 |
|---|
| 2025.11.26 | ₩4,535 | ₩4,665 | ₩4,465 | ₩4,500 | -0.77% | 4.5천 |
|---|
| 2025.11.25 | ₩4,565 | ₩4,730 | ₩4,535 | ₩4,540 | -0.55% | 2.3천 |
|---|
| 2025.11.24 | ₩4,650 | ₩4,795 | ₩4,510 | ₩4,560 | -1.94% | 1.6만 |
|---|
| 2025.11.21 | ₩4,730 | ₩4,985 | ₩4,510 | ₩4,510 | -4.65% | 1.2만 |
|---|
| 2025.11.20 | ₩4,600 | ₩4,730 | ₩4,450 | ₩4,730 | +2.83% | 2.2만 |
|---|
| 2025.11.19 | ₩4,605 | ₩4,755 | ₩4,530 | ₩4,665 | +1.30% | 1.4만 |
|---|
| 2025.11.18 | ₩4,990 | ₩4,990 | ₩4,605 | ₩4,700 | -5.81% | 2.8만 |
|---|
| 2025.11.17 | ₩5,030 | ₩5,050 | ₩4,930 | ₩4,995 | -0.70% | 6.5천 |
|---|
| 2025.11.14 | ₩5,110 | ₩5,170 | ₩4,865 | ₩5,070 | -0.78% | 6.8천 |
|---|
| 2025.11.13 | ₩5,080 | ₩5,180 | ₩5,010 | ₩5,150 | +1.38% | 4.7천 |
|---|
| 2025.11.12 | ₩5,040 | ₩5,190 | ₩5,040 | ₩5,070 | +0.60% | 6.3천 |
|---|
| 2025.11.11 | ₩5,070 | ₩5,220 | ₩5,020 | ₩5,080 | +0.20% | 7.4천 |
|---|
| 2025.11.10 | ₩5,100 | ₩5,270 | ₩5,020 | ₩5,110 | +0.20% | 1.2만 |
|---|
| 2025.11.07 | ₩5,270 | ₩5,270 | ₩4,925 | ₩5,100 | -3.23% | 3만 |
|---|
| 2025.11.06 | ₩5,250 | ₩5,280 | ₩5,050 | ₩5,280 | +0.57% | 2.6만 |
|---|
| 2025.11.05 | ₩5,280 | ₩5,280 | ₩5,000 | ₩5,120 | -3.03% | 1.3만 |
|---|
| 2025.11.04 | ₩5,590 | ₩5,730 | ₩5,210 | ₩5,340 | -4.47% | 3.1만 |
|---|
| 2025.11.03 | ₩5,520 | ₩5,650 | ₩5,410 | ₩5,590 | +1.27% | 2.4만 |
|---|
| 2025.10.31 | ₩5,720 | ₩5,780 | ₩5,500 | ₩5,590 | -2.27% | 8.1천 |
|---|
| 2025.10.30 | ₩5,820 | ₩5,860 | ₩5,670 | ₩5,670 | -2.58% | 9.3천 |
|---|
| 2025.10.29 | ₩5,810 | ₩6,020 | ₩5,770 | ₩5,810 | 0.00% | 8.5천 |
|---|
| 2025.10.28 | ₩5,830 | ₩5,840 | ₩5,760 | ₩5,810 | -0.34% | 9.6천 |
|---|
| 2025.10.27 | ₩5,810 | ₩5,870 | ₩5,680 | ₩5,830 | +0.34% | 6.9천 |
|---|
| 2025.10.24 | ₩5,750 | ₩5,860 | ₩5,700 | ₩5,800 | +0.87% | 4.4천 |
|---|
| 2025.10.23 | ₩5,810 | ₩5,870 | ₩5,570 | ₩5,740 | -1.20% | 4.4천 |
|---|
| 2025.10.22 | ₩5,980 | ₩5,980 | ₩5,700 | ₩5,810 | -2.84% | 1.2만 |
|---|
| 2025.10.21 | ₩6,190 | ₩6,190 | ₩5,900 | ₩5,970 | -3.55% | 9.1천 |
|---|
| 2025.10.20 | ₩5,910 | ₩6,040 | ₩5,860 | ₩5,910 | 0.00% | 5.3천 |
|---|
| 2025.10.17 | ₩6,040 | ₩6,110 | ₩5,910 | ₩5,930 | -1.82% | 7.7천 |
|---|
| 2025.10.16 | ₩5,880 | ₩6,050 | ₩5,880 | ₩6,040 | +2.72% | 6.7천 |
|---|
| 2025.10.15 | ₩5,780 | ₩5,980 | ₩5,750 | ₩5,890 | +1.90% | 1.4만 |
|---|
| 2025.10.14 | ₩5,930 | ₩5,960 | ₩5,710 | ₩5,770 | -2.70% | 1.4만 |
|---|
| 2025.10.13 | ₩5,720 | ₩5,890 | ₩5,620 | ₩5,840 | +2.10% | 1.9만 |
|---|
| 2025.10.10 | ₩5,910 | ₩5,930 | ₩5,740 | ₩5,810 | -1.69% | 1.9만 |
|---|