시장 데이터를 불러오는 중
전체 종목
알비더블유 과거 주가
361570.KQ · KOSDAQ
주요 제품·사업: 음반 및 음원 등(콘텐츠)
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
361570.KQ · KOSDAQ
주요 제품·사업: 음반 및 음원 등(콘텐츠)
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,647 | ₩1,647 | ₩1,614 | ₩1,636 | -0.67% | 762 |
| 2026.10.08 | ₩1,615 | ₩1,646 | ₩1,569 | ₩1,623 | +0.50% | 1.5만 |
| 2026.10.07 | ₩1,620 | ₩1,620 | ₩1,600 | ₩1,609 | -0.68% | 1.1천 |
| 2026.10.06 | ₩1,610 | ₩1,610 | ₩1,592 | ₩1,600 | -0.62% | 8.5천 |
| 2026.10.02 | ₩1,600 | ₩1,619 | ₩1,560 | ₩1,590 | -0.63% | 5.7천 |
| 2026.10.01 | ₩1,600 | ₩1,600 | ₩1,570 | ₩1,596 | -0.25% | 5.1천 |
| 2026.09.30 | ₩1,595 | ₩1,623 | ₩1,580 | ₩1,586 | -0.56% | 5.4천 |
| 2026.09.29 | ₩1,615 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,580 |
| ₩1,595 |
| -1.24% |
| 15.3만 |
| 2026.09.28 | ₩1,677 | ₩1,677 | ₩1,636 | ₩1,668 | -0.54% | 1.7만 |
|---|
| 2026.09.23 | ₩1,670 | ₩1,671 | ₩1,600 | ₩1,665 | -0.30% | 4.3만 |
|---|
| 2026.09.22 | ₩1,700 | ₩1,700 | ₩1,669 | ₩1,670 | -1.76% | 1.4만 |
|---|
| 2026.09.21 | ₩1,730 | ₩1,730 | ₩1,680 | ₩1,690 | -2.31% | 1.6만 |
|---|
| 2026.09.18 | ₩1,737 | ₩1,751 | ₩1,690 | ₩1,709 | -1.61% | 20.1만 |
|---|
| 2026.09.17 | ₩1,800 | ₩1,800 | ₩1,688 | ₩1,737 | -3.50% | 4.2만 |
|---|
| 2026.09.16 | ₩1,817 | ₩1,817 | ₩1,740 | ₩1,785 | -1.76% | 1.2만 |
|---|
| 2026.09.15 | ₩1,787 | ₩1,828 | ₩1,737 | ₩1,780 | -0.39% | 6.4만 |
|---|
| 2026.09.14 | ₩1,665 | ₩1,849 | ₩1,625 | ₩1,829 | +9.85% | 30.5만 |
|---|
| 2026.09.11 | ₩1,501 | ₩1,870 | ₩1,495 | ₩1,700 | +13.26% | 76.5만 |
|---|
| 2026.09.10 | ₩1,545 | ₩1,555 | ₩1,490 | ₩1,501 | -2.85% | 3.6만 |
|---|
| 2026.09.09 | ₩1,578 | ₩1,600 | ₩1,532 | ₩1,540 | -2.41% | 7.7천 |
|---|
| 2026.09.08 | ₩1,565 | ₩1,589 | ₩1,529 | ₩1,578 | +0.83% | 5만 |
|---|
| 2026.09.07 | ₩1,580 | ₩1,580 | ₩1,501 | ₩1,565 | -0.95% | 2.9만 |
|---|
| 2026.09.04 | ₩1,558 | ₩1,581 | ₩1,529 | ₩1,580 | +1.41% | 2.1만 |
|---|
| 2026.09.03 | ₩1,563 | ₩1,563 | ₩1,530 | ₩1,559 | -0.26% | 5.2만 |
|---|
| 2026.09.02 | ₩1,615 | ₩1,615 | ₩1,560 | ₩1,563 | -3.22% | 2.1만 |
|---|
| 2026.09.01 | ₩1,584 | ₩1,616 | ₩1,580 | ₩1,616 | +2.02% | 3.7만 |
|---|
| 2026.08.31 | ₩1,620 | ₩1,620 | ₩1,548 | ₩1,600 | -1.23% | 25.8만 |
|---|
| 2026.08.28 | ₩1,619 | ₩1,626 | ₩1,590 | ₩1,620 | +0.06% | 4.4만 |
|---|
| 2026.08.27 | ₩1,611 | ₩1,630 | ₩1,559 | ₩1,619 | +0.50% | 13.3만 |
|---|
| 2026.08.26 | ₩1,606 | ₩1,629 | ₩1,595 | ₩1,621 | +0.93% | 1.7만 |
|---|
| 2026.08.25 | ₩1,668 | ₩1,668 | ₩1,596 | ₩1,625 | -2.58% | 4.5만 |
|---|
| 2026.08.24 | ₩1,684 | ₩1,684 | ₩1,627 | ₩1,679 | -0.30% | 10.1만 |
|---|
| 2026.08.21 | ₩1,698 | ₩1,698 | ₩1,644 | ₩1,695 | -0.18% | 6.7만 |
|---|
| 2026.08.20 | ₩1,695 | ₩1,710 | ₩1,642 | ₩1,710 | +0.88% | 9만 |
|---|
| 2026.08.19 | ₩1,688 | ₩1,695 | ₩1,658 | ₩1,695 | +0.41% | 4.5만 |
|---|
| 2026.08.18 | ₩1,615 | ₩1,700 | ₩1,611 | ₩1,688 | +4.52% | 10.9만 |
|---|
| 2026.08.14 | ₩1,480 | ₩1,619 | ₩1,474 | ₩1,615 | +9.12% | 20.9만 |
|---|
| 2026.08.13 | ₩1,465 | ₩1,491 | ₩1,464 | ₩1,480 | +1.02% | 2.9만 |
|---|
| 2026.08.12 | ₩1,427 | ₩1,497 | ₩1,427 | ₩1,477 | +3.50% | 6.9만 |
|---|
| 2026.08.11 | ₩1,400 | ₩1,440 | ₩1,382 | ₩1,440 | +2.86% | 2.1만 |
|---|
| 2026.08.10 | ₩1,373 | ₩1,387 | ₩1,361 | ₩1,387 | +1.02% | 7.8천 |
|---|
| 2026.08.07 | ₩1,400 | ₩1,400 | ₩1,360 | ₩1,360 | -2.86% | 1.3만 |
|---|
| 2026.08.06 | ₩1,397 | ₩1,398 | ₩1,357 | ₩1,398 | +0.07% | 3.8만 |
|---|
| 2026.08.05 | ₩1,380 | ₩1,400 | ₩1,364 | ₩1,384 | +0.29% | 3.2만 |
|---|
| 2026.08.04 | ₩1,357 | ₩1,374 | ₩1,327 | ₩1,374 | +1.25% | 2.2만 |
|---|
| 2026.08.03 | ₩1,329 | ₩1,350 | ₩1,322 | ₩1,344 | +1.13% | 1.8만 |
|---|
| 2026.07.31 | ₩1,303 | ₩1,330 | ₩1,284 | ₩1,329 | +2.00% | 5.7만 |
|---|
| 2026.07.30 | ₩1,278 | ₩1,310 | ₩1,278 | ₩1,304 | +2.03% | 2만 |
|---|
| 2026.07.29 | ₩1,359 | ₩1,390 | ₩1,300 | ₩1,310 | -3.61% | 5.2만 |
|---|
| 2026.07.28 | ₩1,330 | ₩1,400 | ₩1,330 | ₩1,396 | +4.96% | 3만 |
|---|
| 2026.07.27 | ₩1,386 | ₩1,400 | ₩1,369 | ₩1,400 | +1.01% | 1만 |
|---|
| 2026.07.24 | ₩1,377 | ₩1,389 | ₩1,340 | ₩1,386 | +0.65% | 1.9만 |
|---|
| 2026.07.23 | ₩1,314 | ₩1,382 | ₩1,314 | ₩1,377 | +4.79% | 2.3만 |
|---|
| 2026.07.22 | ₩1,364 | ₩1,377 | ₩1,358 | ₩1,370 | +0.44% | 4.1천 |
|---|
| 2026.07.21 | ₩1,301 | ₩1,364 | ₩1,301 | ₩1,364 | +4.84% | 2만 |
|---|
| 2026.07.20 | ₩1,374 | ₩1,375 | ₩1,345 | ₩1,373 | -0.07% | 1.6만 |
|---|
| 2026.07.16 | ₩1,410 | ₩1,414 | ₩1,331 | ₩1,400 | -0.71% | 1.5만 |
|---|
| 2026.07.15 | ₩1,421 | ₩1,421 | ₩1,400 | ₩1,401 | -1.41% | 2.3만 |
|---|
| 2026.07.14 | ₩1,390 | ₩1,423 | ₩1,354 | ₩1,422 | +2.30% | 3.6만 |
|---|
| 2026.07.13 | ₩1,433 | ₩1,439 | ₩1,407 | ₩1,430 | -0.21% | 2.1만 |
|---|
| 2026.07.10 | ₩1,401 | ₩1,454 | ₩1,401 | ₩1,441 | +2.86% | 3.6만 |
|---|
| 2026.07.09 | ₩1,211 | ₩1,480 | ₩1,211 | ₩1,414 | +16.76% | 20.5만 |
|---|
| 2026.07.08 | ₩1,282 | ₩1,312 | ₩1,266 | ₩1,287 | +0.39% | 6.5만 |
|---|
| 2026.07.07 | ₩1,214 | ₩1,329 | ₩1,214 | ₩1,298 | +6.92% | 18.2만 |
|---|
| 2026.07.06 | ₩1,292 | ₩1,349 | ₩1,292 | ₩1,308 | +1.24% | 8.5천 |
|---|
| 2026.07.03 | ₩1,281 | ₩1,345 | ₩1,281 | ₩1,313 | +2.50% | 5.2만 |
|---|
| 2026.07.02 | ₩1,286 | ₩1,308 | ₩1,271 | ₩1,281 | -0.39% | 8.9만 |
|---|
| 2026.07.01 | ₩1,362 | ₩1,417 | ₩1,353 | ₩1,362 | 0.00% | 4.7만 |
|---|
| 2026.06.30 | ₩1,355 | ₩1,410 | ₩1,355 | ₩1,375 | +1.48% | 1.9만 |
|---|
| 2026.06.29 | ₩1,345 | ₩1,399 | ₩1,340 | ₩1,395 | +3.72% | 3.2만 |
|---|
| 2026.06.26 | ₩1,403 | ₩1,403 | ₩1,338 | ₩1,356 | -3.35% | 3.9만 |
|---|
| 2026.06.25 | ₩1,412 | ₩1,494 | ₩1,385 | ₩1,403 | -0.64% | 2.3만 |
|---|
| 2026.06.24 | ₩1,458 | ₩1,499 | ₩1,439 | ₩1,468 | +0.69% | 3.3만 |
|---|
| 2026.06.23 | ₩1,562 | ₩1,562 | ₩1,453 | ₩1,470 | -5.89% | 5.1만 |
|---|
| 2026.06.22 | ₩1,535 | ₩1,599 | ₩1,535 | ₩1,575 | +2.61% | 3.3만 |
|---|
| 2026.06.19 | ₩1,654 | ₩1,695 | ₩1,511 | ₩1,593 | -3.69% | 3.9만 |
|---|
| 2026.06.18 | ₩1,738 | ₩1,738 | ₩1,654 | ₩1,654 | -4.83% | 2.8만 |
|---|
| 2026.06.17 | ₩1,730 | ₩1,730 | ₩1,694 | ₩1,703 | -1.56% | 4.7만 |
|---|
| 2026.06.16 | ₩1,810 | ₩1,810 | ₩1,717 | ₩1,740 | -3.87% | 1.9만 |
|---|
| 2026.06.15 | ₩1,740 | ₩1,809 | ₩1,728 | ₩1,751 | +0.63% | 5.8만 |
|---|
| 2026.06.12 | ₩1,648 | ₩1,740 | ₩1,648 | ₩1,740 | +5.58% | 5.4만 |
|---|
| 2026.06.11 | ₩1,555 | ₩1,648 | ₩1,555 | ₩1,648 | +5.98% | 2.1만 |
|---|
| 2026.06.10 | ₩1,655 | ₩1,699 | ₩1,617 | ₩1,633 | -1.33% | 2만 |
|---|
| 2026.06.09 | ₩1,513 | ₩1,700 | ₩1,501 | ₩1,699 | +12.29% | 1.9만 |
|---|
| 2026.06.08 | ₩1,701 | ₩1,718 | ₩1,590 | ₩1,615 | -5.06% | 3만 |
|---|
| 2026.06.05 | ₩1,736 | ₩1,736 | ₩1,649 | ₩1,720 | -0.92% | 2만 |
|---|
| 2026.06.04 | ₩1,696 | ₩1,731 | ₩1,696 | ₩1,700 | +0.24% | 1.2만 |
|---|
| 2026.06.02 | ₩1,715 | ₩1,799 | ₩1,653 | ₩1,710 | -0.29% | 5.2만 |
|---|
| 2026.06.01 | ₩1,775 | ₩1,853 | ₩1,715 | ₩1,725 | -2.82% | 6.6만 |
|---|
| 2026.05.29 | ₩1,807 | ₩1,843 | ₩1,758 | ₩1,774 | -1.83% | 6.1만 |
|---|
| 2026.05.28 | ₩1,801 | ₩1,827 | ₩1,774 | ₩1,822 | +1.17% | 2.2만 |
|---|
| 2026.05.27 | ₩1,810 | ₩1,896 | ₩1,772 | ₩1,795 | -0.83% | 6.6만 |
|---|
| 2026.05.26 | ₩1,830 | ₩1,872 | ₩1,771 | ₩1,810 | -1.09% | 9만 |
|---|
| 2026.05.22 | ₩1,746 | ₩1,828 | ₩1,738 | ₩1,828 | +4.70% | 3만 |
|---|
| 2026.05.21 | ₩1,752 | ₩1,779 | ₩1,712 | ₩1,746 | -0.34% | 15.7만 |
|---|
| 2026.05.20 | ₩1,788 | ₩1,830 | ₩1,752 | ₩1,752 | -2.01% | 2.6만 |
|---|
| 2026.05.19 | ₩1,824 | ₩1,890 | ₩1,792 | ₩1,794 | -1.64% | 14.6만 |
|---|
| 2026.05.18 | ₩1,780 | ₩1,849 | ₩1,735 | ₩1,839 | +3.31% | 10만 |
|---|
| 2026.05.15 | ₩1,838 | ₩1,838 | ₩1,773 | ₩1,780 | -3.16% | 3.7만 |
|---|
| 2026.05.14 | ₩1,931 | ₩1,931 | ₩1,819 | ₩1,828 | -5.33% | 4.4만 |
|---|
| 2026.05.13 | ₩1,765 | ₩1,966 | ₩1,758 | ₩1,883 | +6.69% | 16.5만 |
|---|
| 2026.05.12 | ₩1,815 | ₩1,915 | ₩1,763 | ₩1,765 | -2.75% | 8.8만 |
|---|
| 2026.05.11 | ₩1,892 | ₩1,893 | ₩1,851 | ₩1,855 | -1.96% | 4.5만 |
|---|
| 2026.05.08 | ₩1,879 | ₩1,898 | ₩1,839 | ₩1,892 | +0.69% | 5.8만 |
|---|
| 2026.05.07 | ₩1,917 | ₩1,950 | ₩1,857 | ₩1,858 | -3.08% | 4.9만 |
|---|
| 2026.05.06 | ₩1,913 | ₩1,921 | ₩1,892 | ₩1,917 | +0.21% | 7만 |
|---|
| 2026.05.04 | ₩1,963 | ₩1,963 | ₩1,898 | ₩1,913 | -2.55% | 4.9만 |
|---|
| 2026.04.30 | ₩1,985 | ₩1,985 | ₩1,872 | ₩1,945 | -2.02% | 3.3만 |
|---|
| 2026.04.29 | ₩1,980 | ₩1,981 | ₩1,950 | ₩1,958 | -1.11% | 1.2만 |
|---|
| 2026.04.28 | ₩1,980 | ₩1,990 | ₩1,964 | ₩1,980 | 0.00% | 1.9만 |
|---|
| 2026.04.27 | ₩1,981 | ₩1,997 | ₩1,942 | ₩1,979 | -0.10% | 11만 |
|---|
| 2026.04.24 | ₩1,974 | ₩1,983 | ₩1,944 | ₩1,981 | +0.35% | 12.4만 |
|---|
| 2026.04.23 | ₩2,000 | ₩2,010 | ₩1,953 | ₩1,960 | -2.00% | 5.4만 |
|---|
| 2026.04.22 | ₩2,105 | ₩2,105 | ₩2,000 | ₩2,000 | -4.99% | 29.2만 |
|---|
| 2026.04.21 | ₩2,065 | ₩2,100 | ₩2,035 | ₩2,090 | +1.21% | 11.9만 |
|---|
| 2026.04.20 | ₩2,055 | ₩2,100 | ₩2,040 | ₩2,065 | +0.49% | 8.3만 |
|---|
| 2026.04.17 | ₩2,040 | ₩2,065 | ₩2,005 | ₩2,055 | +0.74% | 10.9만 |
|---|
| 2026.04.16 | ₩1,924 | ₩2,045 | ₩1,921 | ₩2,040 | +6.03% | 13.1만 |
|---|
| 2026.04.15 | ₩1,940 | ₩1,940 | ₩1,910 | ₩1,924 | -0.82% | 3.9만 |
|---|
| 2026.04.14 | ₩1,880 | ₩1,940 | ₩1,877 | ₩1,939 | +3.14% | 4.9만 |
|---|
| 2026.04.13 | ₩1,875 | ₩1,875 | ₩1,840 | ₩1,875 | 0.00% | 3.2만 |
|---|
| 2026.04.10 | ₩1,850 | ₩1,868 | ₩1,830 | ₩1,843 | -0.38% | 3.6만 |
|---|
| 2026.04.09 | ₩1,863 | ₩1,882 | ₩1,838 | ₩1,850 | -0.70% | 3.1만 |
|---|
| 2026.04.08 | ₩1,875 | ₩1,902 | ₩1,861 | ₩1,878 | +0.16% | 2.5만 |
|---|
| 2026.04.07 | ₩1,950 | ₩1,950 | ₩1,850 | ₩1,876 | -3.79% | 1.9만 |
|---|
| 2026.04.06 | ₩1,930 | ₩1,960 | ₩1,860 | ₩1,903 | -1.40% | 4.1만 |
|---|
| 2026.04.03 | ₩1,875 | ₩1,919 | ₩1,875 | ₩1,894 | +1.01% | 2.9만 |
|---|
| 2026.04.02 | ₩1,970 | ₩1,970 | ₩1,870 | ₩1,890 | -4.06% | 3.5만 |
|---|
| 2026.04.01 | ₩1,940 | ₩1,998 | ₩1,893 | ₩1,947 | +0.36% | 4.8만 |
|---|
| 2026.03.31 | ₩1,947 | ₩1,950 | ₩1,883 | ₩1,887 | -3.08% | 5만 |
|---|
| 2026.03.30 | ₩1,941 | ₩1,961 | ₩1,872 | ₩1,947 | +0.31% | 3.8만 |
|---|
| 2026.03.27 | ₩1,996 | ₩1,996 | ₩1,919 | ₩1,941 | -2.76% | 7.6만 |
|---|
| 2026.03.26 | ₩2,005 | ₩2,015 | ₩1,951 | ₩1,966 | -1.95% | 8.1만 |
|---|
| 2026.03.25 | ₩2,025 | ₩2,040 | ₩2,005 | ₩2,005 | -0.99% | 4만 |
|---|
| 2026.03.24 | ₩2,010 | ₩2,040 | ₩1,992 | ₩2,040 | +1.49% | 3.4만 |
|---|
| 2026.03.23 | ₩2,085 | ₩2,085 | ₩1,997 | ₩2,000 | -4.08% | 4.3만 |
|---|
| 2026.03.20 | ₩2,040 | ₩2,120 | ₩2,025 | ₩2,085 | +2.21% | 17.4만 |
|---|
| 2026.03.19 | ₩2,080 | ₩2,090 | ₩2,025 | ₩2,025 | -2.64% | 2.9만 |
|---|
| 2026.03.18 | ₩2,035 | ₩2,090 | ₩2,010 | ₩2,080 | +2.21% | 9.6만 |
|---|
| 2026.03.17 | ₩2,050 | ₩2,050 | ₩2,010 | ₩2,035 | -0.73% | 4.9만 |
|---|
| 2026.03.16 | ₩2,060 | ₩2,060 | ₩2,015 | ₩2,030 | -1.46% | 8.8만 |
|---|
| 2026.03.13 | ₩2,025 | ₩2,065 | ₩1,995 | ₩2,060 | +1.73% | 3.8만 |
|---|
| 2026.03.12 | ₩2,090 | ₩2,110 | ₩2,020 | ₩2,025 | -3.11% | 6.8만 |
|---|
| 2026.03.11 | ₩2,090 | ₩2,110 | ₩2,050 | ₩2,090 | 0.00% | 13.7만 |
|---|
| 2026.03.10 | ₩2,050 | ₩2,110 | ₩2,040 | ₩2,065 | +0.73% | 6만 |
|---|
| 2026.03.09 | ₩2,085 | ₩2,115 | ₩2,035 | ₩2,040 | -2.16% | 25.7만 |
|---|
| 2026.03.06 | ₩2,000 | ₩2,115 | ₩2,000 | ₩2,085 | +4.25% | 17.8만 |
|---|
| 2026.03.05 | ₩1,860 | ₩2,065 | ₩1,860 | ₩2,010 | +8.06% | 30.5만 |
|---|
| 2026.03.04 | ₩1,980 | ₩1,994 | ₩1,829 | ₩1,854 | -6.36% | 18.6만 |
|---|
| 2026.03.03 | ₩2,005 | ₩2,015 | ₩1,971 | ₩1,980 | -1.25% | 12.8만 |
|---|
| 2026.02.27 | ₩2,005 | ₩2,020 | ₩1,994 | ₩2,000 | -0.25% | 7.4만 |
|---|
| 2026.02.26 | ₩2,135 | ₩2,135 | ₩2,000 | ₩2,005 | -6.09% | 16.5만 |
|---|
| 2026.02.25 | ₩2,045 | ₩2,140 | ₩1,990 | ₩2,125 | +3.91% | 31.4만 |
|---|
| 2026.02.24 | ₩2,025 | ₩2,065 | ₩1,990 | ₩2,045 | +0.99% | 13.8만 |
|---|
| 2026.02.23 | ₩2,015 | ₩2,050 | ₩2,005 | ₩2,025 | +0.50% | 6.6만 |
|---|
| 2026.02.20 | ₩2,010 | ₩2,100 | ₩2,010 | ₩2,040 | +1.49% | 12.1만 |
|---|
| 2026.02.19 | ₩2,050 | ₩2,050 | ₩2,000 | ₩2,020 | -1.46% | 7.2만 |
|---|
| 2026.02.13 | ₩2,025 | ₩2,040 | ₩2,000 | ₩2,025 | 0.00% | 8.1만 |
|---|
| 2026.02.12 | ₩2,050 | ₩2,065 | ₩2,010 | ₩2,025 | -1.22% | 10.4만 |
|---|
| 2026.02.11 | ₩2,025 | ₩2,060 | ₩2,005 | ₩2,035 | +0.49% | 9.2만 |
|---|
| 2026.02.10 | ₩2,015 | ₩2,040 | ₩1,988 | ₩2,025 | +0.50% | 11.1만 |
|---|
| 2026.02.09 | ₩2,015 | ₩2,045 | ₩1,950 | ₩2,000 | -0.74% | 10.1만 |
|---|
| 2026.02.06 | ₩1,927 | ₩2,050 | ₩1,845 | ₩2,040 | +5.86% | 24.6만 |
|---|
| 2026.02.05 | ₩1,978 | ₩1,994 | ₩1,924 | ₩1,927 | -2.58% | 6.1만 |
|---|
| 2026.02.04 | ₩1,974 | ₩1,998 | ₩1,930 | ₩1,974 | 0.00% | 9.7만 |
|---|
| 2026.02.03 | ₩1,951 | ₩1,998 | ₩1,932 | ₩1,970 | +0.97% | 12.7만 |
|---|
| 2026.02.02 | ₩1,950 | ₩2,005 | ₩1,880 | ₩1,970 | +1.03% | 33.1만 |
|---|
| 2026.01.30 | ₩1,817 | ₩2,090 | ₩1,765 | ₩1,928 | +6.11% | 170.1만 |
|---|
| 2026.01.29 | ₩1,889 | ₩1,899 | ₩1,794 | ₩1,818 | -3.76% | 20.1만 |
|---|
| 2026.01.28 | ₩1,883 | ₩1,900 | ₩1,872 | ₩1,889 | +0.32% | 6.1만 |
|---|
| 2026.01.27 | ₩1,885 | ₩1,904 | ₩1,861 | ₩1,882 | -0.16% | 13.3만 |
|---|
| 2026.01.26 | ₩1,815 | ₩1,922 | ₩1,815 | ₩1,885 | +3.86% | 16.5만 |
|---|
| 2026.01.23 | ₩1,802 | ₩1,837 | ₩1,786 | ₩1,833 | +1.72% | 12만 |
|---|
| 2026.01.22 | ₩1,855 | ₩1,882 | ₩1,717 | ₩1,804 | -2.75% | 16.1만 |
|---|
| 2026.01.21 | ₩1,865 | ₩1,883 | ₩1,812 | ₩1,871 | +0.32% | 14.7만 |
|---|
| 2026.01.20 | ₩1,819 | ₩1,885 | ₩1,800 | ₩1,866 | +2.58% | 18.5만 |
|---|
| 2026.01.19 | ₩1,829 | ₩1,829 | ₩1,800 | ₩1,819 | -0.55% | 4.5만 |
|---|
| 2026.01.16 | ₩1,854 | ₩1,883 | ₩1,828 | ₩1,845 | -0.49% | 4.7만 |
|---|
| 2026.01.15 | ₩1,850 | ₩1,878 | ₩1,811 | ₩1,854 | +0.22% | 6.7만 |
|---|
| 2026.01.14 | ₩1,833 | ₩1,870 | ₩1,827 | ₩1,850 | +0.93% | 5.7만 |
|---|
| 2026.01.13 | ₩1,890 | ₩1,890 | ₩1,831 | ₩1,833 | -3.02% | 3.9만 |
|---|
| 2026.01.12 | ₩1,800 | ₩1,888 | ₩1,785 | ₩1,877 | +4.28% | 5.7만 |
|---|
| 2026.01.09 | ₩1,801 | ₩1,818 | ₩1,780 | ₩1,801 | 0.00% | 6.1만 |
|---|
| 2026.01.08 | ₩1,859 | ₩1,859 | ₩1,790 | ₩1,801 | -3.12% | 6.1만 |
|---|
| 2026.01.07 | ₩1,889 | ₩1,889 | ₩1,805 | ₩1,859 | -1.59% | 12.6만 |
|---|
| 2026.01.06 | ₩1,931 | ₩1,946 | ₩1,870 | ₩1,878 | -2.74% | 18만 |
|---|
| 2026.01.05 | ₩1,849 | ₩1,960 | ₩1,849 | ₩1,930 | +4.38% | 99.9만 |
|---|
| 2026.01.02 | ₩1,767 | ₩1,899 | ₩1,765 | ₩1,829 | +3.51% | 23.6만 |
|---|
| 2025.12.30 | ₩1,802 | ₩1,802 | ₩1,750 | ₩1,750 | -2.89% | 27.5만 |
|---|
| 2025.12.29 | ₩1,911 | ₩1,927 | ₩1,760 | ₩1,802 | -5.70% | 32만 |
|---|
| 2025.12.26 | ₩1,913 | ₩2,000 | ₩1,908 | ₩1,911 | -0.10% | 41만 |
|---|
| 2025.12.24 | ₩1,951 | ₩1,968 | ₩1,925 | ₩1,932 | -0.97% | 6.5만 |
|---|
| 2025.12.23 | ₩1,951 | ₩1,990 | ₩1,928 | ₩1,951 | 0.00% | 19.4만 |
|---|
| 2025.12.22 | ₩1,925 | ₩1,967 | ₩1,925 | ₩1,951 | +1.35% | 19.5만 |
|---|
| 2025.12.19 | ₩1,975 | ₩2,005 | ₩1,932 | ₩1,932 | -2.18% | 26.2만 |
|---|
| 2025.12.18 | ₩2,030 | ₩2,150 | ₩1,925 | ₩1,977 | -2.61% | 179.7만 |
|---|
| 2025.12.17 | ₩2,645 | ₩3,435 | ₩1,999 | ₩2,000 | -24.39% | 874.8만 |
|---|
| 2025.12.16 | ₩2,535 | ₩2,690 | ₩2,500 | ₩2,645 | +4.34% | 49.2만 |
|---|
| 2025.12.15 | ₩2,495 | ₩2,600 | ₩2,460 | ₩2,535 | +1.60% | 44.5만 |
|---|
| 2025.12.12 | ₩2,650 | ₩2,700 | ₩2,475 | ₩2,510 | -5.28% | 44.9만 |
|---|
| 2025.12.11 | ₩2,580 | ₩2,840 | ₩2,385 | ₩2,695 | +4.46% | 242.9만 |
|---|
| 2025.12.10 | ₩2,485 | ₩2,700 | ₩2,425 | ₩2,685 | +8.05% | 100.8만 |
|---|
| 2025.12.09 | ₩2,280 | ₩2,945 | ₩2,275 | ₩2,510 | +10.09% | 357.1만 |
|---|
| 2025.12.08 | ₩2,320 | ₩2,345 | ₩2,275 | ₩2,275 | -1.94% | 4.1만 |
|---|
| 2025.12.05 | ₩2,380 | ₩2,420 | ₩2,260 | ₩2,320 | -2.52% | 11.6만 |
|---|
| 2025.12.04 | ₩2,465 | ₩2,500 | ₩2,395 | ₩2,400 | -2.64% | 10.8만 |
|---|
| 2025.12.03 | ₩2,440 | ₩2,480 | ₩2,440 | ₩2,465 | +1.02% | 2.5만 |
|---|
| 2025.12.02 | ₩2,450 | ₩2,490 | ₩2,445 | ₩2,455 | +0.20% | 12만 |
|---|
| 2025.12.01 | ₩2,375 | ₩2,520 | ₩2,375 | ₩2,450 | +3.16% | 17.9만 |
|---|
| 2025.11.28 | ₩2,285 | ₩2,380 | ₩2,275 | ₩2,370 | +3.72% | 5.5만 |
|---|
| 2025.11.27 | ₩2,245 | ₩2,295 | ₩2,240 | ₩2,275 | +1.34% | 2.6만 |
|---|
| 2025.11.26 | ₩2,175 | ₩2,270 | ₩2,160 | ₩2,245 | +3.22% | 5.1만 |
|---|
| 2025.11.25 | ₩2,245 | ₩2,275 | ₩2,145 | ₩2,180 | -2.90% | 5.3만 |
|---|
| 2025.11.24 | ₩2,300 | ₩2,315 | ₩2,190 | ₩2,205 | -4.13% | 24.1만 |
|---|
| 2025.11.21 | ₩2,565 | ₩2,650 | ₩2,280 | ₩2,280 | -11.11% | 54.8만 |
|---|
| 2025.11.20 | ₩2,405 | ₩2,575 | ₩2,385 | ₩2,570 | +6.86% | 25.1만 |
|---|
| 2025.11.19 | ₩2,500 | ₩2,500 | ₩2,265 | ₩2,415 | -3.40% | 46.1만 |
|---|
| 2025.11.18 | ₩2,515 | ₩2,575 | ₩2,480 | ₩2,505 | -0.40% | 41.3만 |
|---|
| 2025.11.17 | ₩2,500 | ₩2,540 | ₩2,410 | ₩2,500 | 0.00% | 55.1만 |
|---|
| 2025.11.14 | ₩2,490 | ₩2,575 | ₩2,430 | ₩2,485 | -0.20% | 25.5만 |
|---|
| 2025.11.13 | ₩2,455 | ₩2,650 | ₩2,455 | ₩2,465 | +0.41% | 37.6만 |
|---|
| 2025.11.12 | ₩2,470 | ₩2,515 | ₩2,405 | ₩2,495 | +1.01% | 25.9만 |
|---|
| 2025.11.11 | ₩2,370 | ₩2,500 | ₩2,330 | ₩2,465 | +4.01% | 37.7만 |
|---|
| 2025.11.10 | ₩2,190 | ₩2,405 | ₩2,145 | ₩2,365 | +7.99% | 32.8만 |
|---|
| 2025.11.07 | ₩2,335 | ₩2,390 | ₩2,170 | ₩2,170 | -7.07% | 19.4만 |
|---|
| 2025.11.06 | ₩2,505 | ₩2,630 | ₩2,320 | ₩2,325 | -7.19% | 41만 |
|---|
| 2025.11.05 | ₩2,475 | ₩2,630 | ₩2,380 | ₩2,525 | +2.02% | 135.9만 |
|---|
| 2025.11.04 | ₩2,270 | ₩2,580 | ₩2,140 | ₩2,515 | +10.79% | 158.1만 |
|---|
| 2025.11.03 | ₩2,390 | ₩2,420 | ₩2,260 | ₩2,265 | -5.23% | 11만 |
|---|
| 2025.10.31 | ₩2,345 | ₩2,445 | ₩2,310 | ₩2,350 | +0.21% | 10.3만 |
|---|
| 2025.10.30 | ₩2,315 | ₩2,375 | ₩2,295 | ₩2,340 | +1.08% | 22만 |
|---|
| 2025.10.29 | ₩2,380 | ₩2,430 | ₩2,290 | ₩2,315 | -2.73% | 8만 |
|---|
| 2025.10.28 | ₩2,365 | ₩2,415 | ₩2,360 | ₩2,380 | +0.63% | 7.6만 |
|---|
| 2025.10.27 | ₩2,360 | ₩2,460 | ₩2,345 | ₩2,385 | +1.06% | 11.1만 |
|---|
| 2025.10.24 | ₩2,365 | ₩2,435 | ₩2,335 | ₩2,360 | -0.21% | 10만 |
|---|
| 2025.10.23 | ₩2,395 | ₩2,495 | ₩2,340 | ₩2,365 | -1.25% | 37.5만 |
|---|
| 2025.10.22 | ₩2,295 | ₩2,500 | ₩2,290 | ₩2,435 | +6.10% | 59.1만 |
|---|
| 2025.10.21 | ₩2,290 | ₩2,450 | ₩2,265 | ₩2,300 | +0.44% | 19.8만 |
|---|
| 2025.10.20 | ₩2,370 | ₩2,370 | ₩2,275 | ₩2,280 | -3.80% | 5만 |
|---|
| 2025.10.17 | ₩2,405 | ₩2,480 | ₩2,330 | ₩2,340 | -2.70% | 18.4만 |
|---|
| 2025.10.16 | ₩2,390 | ₩2,410 | ₩2,360 | ₩2,410 | +0.84% | 11.5만 |
|---|
| 2025.10.15 | ₩2,295 | ₩2,450 | ₩2,295 | ₩2,390 | +4.14% | 22.2만 |
|---|
| 2025.10.14 | ₩2,325 | ₩2,380 | ₩2,300 | ₩2,310 | -0.65% | 7.9만 |
|---|
| 2025.10.13 | ₩2,355 | ₩2,415 | ₩2,290 | ₩2,325 | -1.27% | 6.7만 |
|---|