시장 데이터를 불러오는 중
전체 종목
드림인사이트 과거 주가
362990.KQ · KOSDAQ
주요 제품·사업: 광고대행
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
362990.KQ · KOSDAQ
주요 제품·사업: 광고대행
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,229 | ₩1,229 | ₩1,205 | ₩1,205 | -1.95% | 4.1천 |
| 2026.10.07 | ₩1,203 | ₩1,230 | ₩1,185 | ₩1,229 | +2.16% | 2.8만 |
| 2026.10.06 | ₩1,203 | ₩1,203 | ₩1,175 | ₩1,201 | -0.17% | 1.5만 |
| 2026.10.02 | ₩1,198 | ₩1,204 | ₩1,182 | ₩1,203 | +0.42% | 5.1천 |
| 2026.10.01 | ₩1,194 | ₩1,203 | ₩1,181 | ₩1,198 | +0.34% | 7.4천 |
| 2026.09.30 | ₩1,205 | ₩1,205 | ₩1,185 | ₩1,194 | -0.91% | 1.6만 |
| 2026.09.29 | ₩1,250 | ₩1,250 | ₩1,189 | ₩1,196 | -4.32% | 9.3천 |
| 2026.09.28 | ₩1,282 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,223 |
| ₩1,228 |
| -4.21% |
| 9.1천 |
| 2026.09.23 | ₩1,326 | ₩1,331 | ₩1,297 | ₩1,310 | -1.21% | 2.8만 |
|---|
| 2026.09.22 | ₩1,297 | ₩1,339 | ₩1,295 | ₩1,327 | +2.31% | 3만 |
|---|
| 2026.09.21 | ₩1,292 | ₩1,334 | ₩1,241 | ₩1,300 | +0.62% | 4.5만 |
|---|
| 2026.09.18 | ₩1,287 | ₩1,309 | ₩1,253 | ₩1,303 | +1.24% | 2.8만 |
|---|
| 2026.09.17 | ₩1,232 | ₩1,310 | ₩1,220 | ₩1,287 | +4.46% | 5.5만 |
|---|
| 2026.09.16 | ₩1,234 | ₩1,234 | ₩1,211 | ₩1,232 | -0.16% | 3.7만 |
|---|
| 2026.09.15 | ₩1,231 | ₩1,233 | ₩1,195 | ₩1,233 | +0.16% | 2만 |
|---|
| 2026.09.14 | ₩1,234 | ₩1,235 | ₩1,207 | ₩1,231 | -0.24% | 2.3만 |
|---|
| 2026.09.11 | ₩1,227 | ₩1,227 | ₩1,195 | ₩1,211 | -1.30% | 2.5만 |
|---|
| 2026.09.10 | ₩1,232 | ₩1,233 | ₩1,200 | ₩1,223 | -0.73% | 1.3만 |
|---|
| 2026.09.09 | ₩1,221 | ₩1,227 | ₩1,195 | ₩1,227 | +0.49% | 1.4만 |
|---|
| 2026.09.08 | ₩1,248 | ₩1,248 | ₩1,201 | ₩1,216 | -2.56% | 1.4만 |
|---|
| 2026.09.07 | ₩1,249 | ₩1,249 | ₩1,215 | ₩1,224 | -2.00% | 1.3만 |
|---|
| 2026.09.04 | ₩1,208 | ₩1,224 | ₩1,208 | ₩1,214 | +0.50% | 2.2만 |
|---|
| 2026.09.03 | ₩1,212 | ₩1,212 | ₩1,200 | ₩1,208 | -0.33% | 2.2만 |
|---|
| 2026.09.02 | ₩1,231 | ₩1,231 | ₩1,209 | ₩1,212 | -1.54% | 2만 |
|---|
| 2026.09.01 | ₩1,236 | ₩1,236 | ₩1,220 | ₩1,232 | -0.32% | 2.4만 |
|---|
| 2026.08.31 | ₩1,237 | ₩1,237 | ₩1,224 | ₩1,237 | 0.00% | 1.5만 |
|---|
| 2026.08.28 | ₩1,241 | ₩1,242 | ₩1,221 | ₩1,237 | -0.32% | 2.6만 |
|---|
| 2026.08.27 | ₩1,241 | ₩1,241 | ₩1,215 | ₩1,233 | -0.64% | 1만 |
|---|
| 2026.08.26 | ₩1,239 | ₩1,239 | ₩1,220 | ₩1,229 | -0.81% | 1.1만 |
|---|
| 2026.08.25 | ₩1,215 | ₩1,238 | ₩1,215 | ₩1,233 | +1.48% | 1.2만 |
|---|
| 2026.08.24 | ₩1,238 | ₩1,238 | ₩1,219 | ₩1,228 | -0.81% | 1.1만 |
|---|
| 2026.08.21 | ₩1,232 | ₩1,232 | ₩1,215 | ₩1,229 | -0.24% | 1.5만 |
|---|
| 2026.08.20 | ₩1,228 | ₩1,234 | ₩1,200 | ₩1,228 | 0.00% | 4.8만 |
|---|
| 2026.08.19 | ₩1,230 | ₩1,238 | ₩1,210 | ₩1,236 | +0.49% | 2.4만 |
|---|
| 2026.08.18 | ₩1,236 | ₩1,239 | ₩1,195 | ₩1,233 | -0.24% | 10만 |
|---|
| 2026.08.14 | ₩1,237 | ₩1,242 | ₩1,169 | ₩1,231 | -0.49% | 6만 |
|---|
| 2026.08.13 | ₩1,229 | ₩1,244 | ₩1,210 | ₩1,239 | +0.81% | 2.8만 |
|---|
| 2026.08.12 | ₩1,220 | ₩1,229 | ₩1,187 | ₩1,225 | +0.41% | 1.9만 |
|---|
| 2026.08.11 | ₩1,175 | ₩1,220 | ₩1,163 | ₩1,220 | +3.83% | 3.7만 |
|---|
| 2026.08.10 | ₩1,170 | ₩1,210 | ₩1,169 | ₩1,175 | +0.43% | 4.2만 |
|---|
| 2026.08.07 | ₩1,198 | ₩1,220 | ₩1,171 | ₩1,171 | -2.25% | 5.2만 |
|---|
| 2026.08.06 | ₩1,200 | ₩1,252 | ₩1,198 | ₩1,198 | -0.17% | 4.5만 |
|---|
| 2026.08.05 | ₩1,228 | ₩1,255 | ₩1,195 | ₩1,209 | -1.55% | 7만 |
|---|
| 2026.08.04 | ₩1,206 | ₩1,239 | ₩1,203 | ₩1,229 | +1.91% | 1.8만 |
|---|
| 2026.08.03 | ₩1,232 | ₩1,232 | ₩1,165 | ₩1,228 | -0.32% | 3.4만 |
|---|
| 2026.07.31 | ₩1,131 | ₩1,232 | ₩1,130 | ₩1,228 | +8.58% | 4만 |
|---|
| 2026.07.30 | ₩1,120 | ₩1,174 | ₩1,062 | ₩1,165 | +4.02% | 3.1만 |
|---|
| 2026.07.29 | ₩1,239 | ₩1,239 | ₩1,055 | ₩1,171 | -5.49% | 4.7만 |
|---|
| 2026.07.28 | ₩1,230 | ₩1,230 | ₩1,175 | ₩1,209 | -1.71% | 3.5만 |
|---|
| 2026.07.27 | ₩1,252 | ₩1,252 | ₩1,201 | ₩1,237 | -1.20% | 1.8만 |
|---|
| 2026.07.24 | ₩1,226 | ₩1,249 | ₩1,202 | ₩1,228 | +0.16% | 2.1만 |
|---|
| 2026.07.23 | ₩1,212 | ₩1,248 | ₩1,190 | ₩1,230 | +1.49% | 2.2만 |
|---|
| 2026.07.22 | ₩1,220 | ₩1,223 | ₩1,196 | ₩1,212 | -0.66% | 1.7만 |
|---|
| 2026.07.21 | ₩1,233 | ₩1,233 | ₩1,200 | ₩1,220 | -1.05% | 2.4만 |
|---|
| 2026.07.20 | ₩1,247 | ₩1,248 | ₩1,200 | ₩1,240 | -0.56% | 2.4만 |
|---|
| 2026.07.16 | ₩1,248 | ₩1,254 | ₩1,191 | ₩1,247 | -0.08% | 2.6만 |
|---|
| 2026.07.15 | ₩1,200 | ₩1,251 | ₩1,200 | ₩1,248 | +4.00% | 4만 |
|---|
| 2026.07.14 | ₩1,223 | ₩1,238 | ₩1,145 | ₩1,223 | 0.00% | 6.8만 |
|---|
| 2026.07.13 | ₩1,235 | ₩1,239 | ₩1,215 | ₩1,233 | -0.16% | 3.1만 |
|---|
| 2026.07.10 | ₩1,242 | ₩1,246 | ₩1,210 | ₩1,238 | -0.32% | 4.3만 |
|---|
| 2026.07.09 | ₩1,240 | ₩1,256 | ₩1,185 | ₩1,246 | +0.48% | 3.7만 |
|---|
| 2026.07.08 | ₩1,234 | ₩1,242 | ₩1,198 | ₩1,240 | +0.49% | 3.9만 |
|---|
| 2026.07.07 | ₩1,224 | ₩1,235 | ₩1,175 | ₩1,234 | +0.82% | 2.9만 |
|---|
| 2026.07.06 | ₩1,190 | ₩1,230 | ₩1,185 | ₩1,230 | +3.36% | 3.5만 |
|---|
| 2026.07.03 | ₩1,215 | ₩1,239 | ₩1,158 | ₩1,198 | -1.40% | 8만 |
|---|
| 2026.07.02 | ₩1,219 | ₩1,240 | ₩1,165 | ₩1,224 | +0.41% | 8.2만 |
|---|
| 2026.07.01 | ₩1,127 | ₩1,230 | ₩1,100 | ₩1,219 | +8.16% | 17.5만 |
|---|
| 2026.06.30 | ₩1,015 | ₩1,134 | ₩985 | ₩1,127 | +11.03% | 11.8만 |
|---|
| 2026.06.29 | ₩963 | ₩1,089 | ₩958 | ₩1,015 | +5.40% | 14.6만 |
|---|
| 2026.06.26 | ₩1,048 | ₩1,057 | ₩910 | ₩963 | -8.11% | 7.6만 |
|---|
| 2026.06.25 | ₩978 | ₩1,061 | ₩932 | ₩1,027 | +5.01% | 22.8만 |
|---|
| 2026.06.24 | ₩920 | ₩964 | ₩905 | ₩950 | +3.26% | 7.2만 |
|---|
| 2026.06.23 | ₩970 | ₩1,030 | ₩888 | ₩920 | -5.15% | 7.2만 |
|---|
| 2026.06.22 | ₩1,089 | ₩1,121 | ₩888 | ₩970 | -10.93% | 23.2만 |
|---|
| 2026.06.19 | ₩1,164 | ₩1,200 | ₩1,105 | ₩1,126 | -3.26% | 2.8만 |
|---|
| 2026.06.18 | ₩1,193 | ₩1,230 | ₩1,155 | ₩1,164 | -2.43% | 2만 |
|---|
| 2026.06.17 | ₩1,188 | ₩1,200 | ₩1,163 | ₩1,193 | +0.42% | 2.1만 |
|---|
| 2026.06.16 | ₩1,204 | ₩1,219 | ₩1,162 | ₩1,188 | -1.33% | 2.4만 |
|---|
| 2026.06.15 | ₩1,230 | ₩1,230 | ₩1,186 | ₩1,198 | -2.60% | 1.2만 |
|---|
| 2026.06.12 | ₩1,248 | ₩1,270 | ₩1,193 | ₩1,218 | -2.40% | 1.8만 |
|---|
| 2026.06.11 | ₩1,190 | ₩1,246 | ₩1,162 | ₩1,246 | +4.71% | 1.9만 |
|---|
| 2026.06.10 | ₩1,228 | ₩1,228 | ₩1,130 | ₩1,180 | -3.91% | 3.9만 |
|---|
| 2026.06.09 | ₩1,157 | ₩1,255 | ₩1,135 | ₩1,216 | +5.10% | 5.7만 |
|---|
| 2026.06.08 | ₩1,201 | ₩1,290 | ₩1,151 | ₩1,157 | -3.66% | 7.8만 |
|---|
| 2026.06.05 | ₩1,283 | ₩1,350 | ₩1,227 | ₩1,270 | -1.01% | 9.3만 |
|---|
| 2026.06.04 | ₩1,257 | ₩1,271 | ₩1,200 | ₩1,246 | -0.88% | 3.4만 |
|---|
| 2026.06.02 | ₩1,230 | ₩1,350 | ₩1,167 | ₩1,257 | +2.20% | 5.7만 |
|---|
| 2026.06.01 | ₩1,378 | ₩1,379 | ₩1,174 | ₩1,230 | -10.74% | 14.2만 |
|---|
| 2026.05.29 | ₩1,415 | ₩1,437 | ₩1,345 | ₩1,378 | -2.61% | 7.3만 |
|---|
| 2026.05.28 | ₩1,434 | ₩1,510 | ₩1,420 | ₩1,453 | +1.32% | 4만 |
|---|
| 2026.05.27 | ₩1,504 | ₩1,514 | ₩1,430 | ₩1,433 | -4.72% | 7.2만 |
|---|
| 2026.05.26 | ₩1,534 | ₩1,538 | ₩1,503 | ₩1,503 | -2.02% | 2.3만 |
|---|
| 2026.05.22 | ₩1,559 | ₩1,603 | ₩1,520 | ₩1,534 | -1.60% | 2.8만 |
|---|
| 2026.05.21 | ₩1,505 | ₩1,632 | ₩1,505 | ₩1,543 | +2.52% | 1.1만 |
|---|
| 2026.05.20 | ₩1,546 | ₩1,554 | ₩1,490 | ₩1,503 | -2.78% | 1.9만 |
|---|
| 2026.05.19 | ₩1,598 | ₩1,609 | ₩1,527 | ₩1,546 | -3.25% | 1.7만 |
|---|
| 2026.05.18 | ₩1,466 | ₩1,639 | ₩1,430 | ₩1,609 | +9.75% | 9.6만 |
|---|
| 2026.05.15 | ₩1,570 | ₩1,580 | ₩1,472 | ₩1,494 | -4.84% | 7.2만 |
|---|
| 2026.05.14 | ₩1,597 | ₩1,616 | ₩1,555 | ₩1,562 | -2.19% | 1.4만 |
|---|
| 2026.05.13 | ₩1,545 | ₩1,605 | ₩1,532 | ₩1,597 | +3.37% | 1.6만 |
|---|
| 2026.05.12 | ₩1,601 | ₩1,602 | ₩1,540 | ₩1,545 | -3.50% | 4만 |
|---|
| 2026.05.11 | ₩1,653 | ₩1,653 | ₩1,530 | ₩1,602 | -3.09% | 5.5만 |
|---|
| 2026.05.08 | ₩1,653 | ₩1,663 | ₩1,601 | ₩1,653 | 0.00% | 6.8만 |
|---|
| 2026.05.07 | ₩1,715 | ₩1,716 | ₩1,642 | ₩1,653 | -3.62% | 4.8만 |
|---|
| 2026.05.06 | ₩1,770 | ₩1,780 | ₩1,700 | ₩1,701 | -3.90% | 6.6만 |
|---|
| 2026.05.04 | ₩1,765 | ₩1,842 | ₩1,748 | ₩1,770 | +0.28% | 8.9만 |
|---|
| 2026.04.30 | ₩1,771 | ₩1,800 | ₩1,721 | ₩1,765 | -0.34% | 7.7만 |
|---|
| 2026.04.29 | ₩1,771 | ₩1,777 | ₩1,716 | ₩1,771 | 0.00% | 4.6만 |
|---|
| 2026.04.28 | ₩1,774 | ₩1,796 | ₩1,720 | ₩1,769 | -0.28% | 13만 |
|---|
| 2026.04.27 | ₩1,706 | ₩1,865 | ₩1,681 | ₩1,777 | +4.16% | 65.9만 |
|---|
| 2026.04.24 | ₩1,635 | ₩1,770 | ₩1,626 | ₩1,705 | +4.28% | 30.6만 |
|---|
| 2026.04.23 | ₩1,656 | ₩1,656 | ₩1,621 | ₩1,625 | -1.87% | 7.9만 |
|---|
| 2026.04.22 | ₩1,670 | ₩1,688 | ₩1,642 | ₩1,657 | -0.78% | 10.4만 |
|---|
| 2026.04.21 | ₩1,715 | ₩1,722 | ₩1,664 | ₩1,677 | -2.22% | 12.7만 |
|---|
| 2026.04.20 | ₩1,575 | ₩1,848 | ₩1,564 | ₩1,715 | +8.89% | 150.9만 |
|---|
| 2026.04.17 | ₩1,543 | ₩1,645 | ₩1,507 | ₩1,575 | +2.07% | 27.5만 |
|---|
| 2026.04.16 | ₩1,527 | ₩1,551 | ₩1,527 | ₩1,542 | +0.98% | 3.1만 |
|---|
| 2026.04.15 | ₩1,538 | ₩1,549 | ₩1,524 | ₩1,541 | +0.20% | 4.4만 |
|---|
| 2026.04.14 | ₩1,514 | ₩1,548 | ₩1,514 | ₩1,534 | +1.32% | 8.3천 |
|---|
| 2026.04.13 | ₩1,530 | ₩1,545 | ₩1,529 | ₩1,532 | +0.13% | 3.3천 |
|---|
| 2026.04.10 | ₩1,540 | ₩1,540 | ₩1,522 | ₩1,535 | -0.32% | 1.4만 |
|---|
| 2026.04.09 | ₩1,524 | ₩1,548 | ₩1,519 | ₩1,540 | +1.05% | 7.4천 |
|---|
| 2026.04.08 | ₩1,508 | ₩1,531 | ₩1,505 | ₩1,524 | +1.06% | 2.7만 |
|---|
| 2026.04.07 | ₩1,511 | ₩1,550 | ₩1,490 | ₩1,508 | -0.20% | 1.8만 |
|---|
| 2026.04.06 | ₩1,546 | ₩1,546 | ₩1,495 | ₩1,511 | -2.26% | 1.9만 |
|---|
| 2026.04.03 | ₩1,514 | ₩1,534 | ₩1,514 | ₩1,515 | +0.07% | 4.7천 |
|---|
| 2026.04.02 | ₩1,574 | ₩1,632 | ₩1,500 | ₩1,514 | -3.81% | 2.5만 |
|---|
| 2026.04.01 | ₩1,570 | ₩1,632 | ₩1,560 | ₩1,574 | +0.25% | 2.6만 |
|---|
| 2026.03.31 | ₩1,552 | ₩1,570 | ₩1,532 | ₩1,560 | +0.52% | 1.9만 |
|---|
| 2026.03.30 | ₩1,574 | ₩1,618 | ₩1,527 | ₩1,553 | -1.33% | 6.8만 |
|---|
| 2026.03.27 | ₩1,599 | ₩1,674 | ₩1,550 | ₩1,640 | +2.56% | 13.4만 |
|---|
| 2026.03.26 | ₩1,536 | ₩1,610 | ₩1,515 | ₩1,575 | +2.54% | 10.7만 |
|---|
| 2026.03.25 | ₩1,506 | ₩1,560 | ₩1,505 | ₩1,528 | +1.46% | 3.4만 |
|---|
| 2026.03.24 | ₩1,492 | ₩1,532 | ₩1,485 | ₩1,501 | +0.60% | 1.8만 |
|---|
| 2026.03.23 | ₩1,532 | ₩1,532 | ₩1,485 | ₩1,492 | -2.61% | 1.8만 |
|---|
| 2026.03.20 | ₩1,486 | ₩1,538 | ₩1,486 | ₩1,536 | +3.36% | 1.4만 |
|---|
| 2026.03.19 | ₩1,512 | ₩1,517 | ₩1,470 | ₩1,485 | -1.79% | 2.3만 |
|---|
| 2026.03.18 | ₩1,510 | ₩1,512 | ₩1,481 | ₩1,504 | -0.40% | 2.6만 |
|---|
| 2026.03.17 | ₩1,535 | ₩1,565 | ₩1,500 | ₩1,510 | -1.63% | 5만 |
|---|
| 2026.03.16 | ₩1,545 | ₩1,569 | ₩1,501 | ₩1,535 | -0.65% | 1.7만 |
|---|
| 2026.03.13 | ₩1,535 | ₩1,557 | ₩1,513 | ₩1,540 | +0.33% | 4.3만 |
|---|
| 2026.03.12 | ₩1,500 | ₩1,789 | ₩1,482 | ₩1,533 | +2.20% | 43.8만 |
|---|
| 2026.03.11 | ₩1,498 | ₩1,550 | ₩1,495 | ₩1,500 | +0.13% | 3.5만 |
|---|
| 2026.03.10 | ₩1,495 | ₩1,540 | ₩1,494 | ₩1,495 | 0.00% | 1만 |
|---|
| 2026.03.09 | ₩1,498 | ₩1,518 | ₩1,465 | ₩1,494 | -0.27% | 2.4만 |
|---|
| 2026.03.06 | ₩1,500 | ₩1,649 | ₩1,475 | ₩1,498 | -0.13% | 5.3만 |
|---|
| 2026.03.05 | ₩1,470 | ₩1,530 | ₩1,470 | ₩1,510 | +2.72% | 4.1만 |
|---|
| 2026.03.04 | ₩1,605 | ₩1,605 | ₩1,456 | ₩1,469 | -8.47% | 6.8만 |
|---|
| 2026.03.03 | ₩1,581 | ₩1,629 | ₩1,561 | ₩1,590 | +0.57% | 2.6만 |
|---|
| 2026.02.27 | ₩1,608 | ₩1,650 | ₩1,566 | ₩1,581 | -1.68% | 10.2만 |
|---|
| 2026.02.26 | ₩1,671 | ₩1,675 | ₩1,560 | ₩1,608 | -3.77% | 14.1만 |
|---|
| 2026.02.25 | ₩1,617 | ₩1,940 | ₩1,606 | ₩1,671 | +3.34% | 247.1만 |
|---|
| 2026.02.24 | ₩1,625 | ₩1,643 | ₩1,613 | ₩1,617 | -0.49% | 3.1만 |
|---|
| 2026.02.23 | ₩1,613 | ₩1,642 | ₩1,595 | ₩1,625 | +0.74% | 3.5만 |
|---|
| 2026.02.20 | ₩1,645 | ₩1,654 | ₩1,535 | ₩1,613 | -1.95% | 3.9만 |
|---|
| 2026.02.19 | ₩1,650 | ₩1,652 | ₩1,628 | ₩1,645 | -0.30% | 1.5만 |
|---|
| 2026.02.13 | ₩1,667 | ₩1,693 | ₩1,646 | ₩1,652 | -0.90% | 3만 |
|---|
| 2026.02.12 | ₩1,675 | ₩1,689 | ₩1,655 | ₩1,667 | -0.48% | 1.9만 |
|---|
| 2026.02.11 | ₩1,663 | ₩1,693 | ₩1,653 | ₩1,675 | +0.72% | 4.6만 |
|---|
| 2026.02.10 | ₩1,670 | ₩1,670 | ₩1,640 | ₩1,663 | -0.42% | 1.8만 |
|---|
| 2026.02.09 | ₩1,650 | ₩1,663 | ₩1,636 | ₩1,649 | -0.06% | 1.7만 |
|---|
| 2026.02.06 | ₩1,697 | ₩1,697 | ₩1,630 | ₩1,649 | -2.83% | 4.4만 |
|---|
| 2026.02.05 | ₩1,704 | ₩1,704 | ₩1,670 | ₩1,697 | -0.41% | 1.4만 |
|---|
| 2026.02.04 | ₩1,699 | ₩1,705 | ₩1,680 | ₩1,704 | +0.29% | 1.7만 |
|---|
| 2026.02.03 | ₩1,701 | ₩1,706 | ₩1,683 | ₩1,699 | -0.12% | 2.6만 |
|---|
| 2026.02.02 | ₩1,761 | ₩1,761 | ₩1,688 | ₩1,700 | -3.46% | 4.2만 |
|---|
| 2026.01.30 | ₩1,770 | ₩1,780 | ₩1,744 | ₩1,761 | -0.51% | 3.7만 |
|---|
| 2026.01.29 | ₩1,771 | ₩1,783 | ₩1,763 | ₩1,770 | -0.06% | 3.9만 |
|---|
| 2026.01.28 | ₩1,767 | ₩1,778 | ₩1,751 | ₩1,770 | +0.17% | 2.5만 |
|---|
| 2026.01.27 | ₩1,788 | ₩1,789 | ₩1,765 | ₩1,767 | -1.17% | 5만 |
|---|
| 2026.01.26 | ₩1,800 | ₩1,819 | ₩1,766 | ₩1,788 | -0.67% | 4.4만 |
|---|
| 2026.01.23 | ₩1,807 | ₩1,830 | ₩1,762 | ₩1,800 | -0.39% | 1.6만 |
|---|
| 2026.01.22 | ₩1,820 | ₩1,845 | ₩1,807 | ₩1,807 | -0.71% | 2.4만 |
|---|
| 2026.01.21 | ₩1,842 | ₩1,843 | ₩1,789 | ₩1,820 | -1.19% | 2.6만 |
|---|
| 2026.01.20 | ₩1,900 | ₩1,990 | ₩1,836 | ₩1,836 | -3.37% | 7.2만 |
|---|
| 2026.01.19 | ₩1,759 | ₩1,850 | ₩1,750 | ₩1,835 | +4.32% | 5.1만 |
|---|
| 2026.01.16 | ₩1,830 | ₩1,830 | ₩1,720 | ₩1,760 | -3.83% | 4.3만 |
|---|
| 2026.01.15 | ₩1,840 | ₩1,859 | ₩1,816 | ₩1,830 | -0.54% | 1.8만 |
|---|
| 2026.01.14 | ₩1,845 | ₩1,865 | ₩1,820 | ₩1,840 | -0.27% | 2.5만 |
|---|
| 2026.01.13 | ₩1,846 | ₩1,899 | ₩1,841 | ₩1,844 | -0.11% | 2.3만 |
|---|
| 2026.01.12 | ₩1,835 | ₩1,880 | ₩1,821 | ₩1,846 | +0.60% | 2.7만 |
|---|
| 2026.01.09 | ₩1,867 | ₩1,878 | ₩1,831 | ₩1,835 | -1.71% | 1.9만 |
|---|
| 2026.01.08 | ₩1,970 | ₩2,000 | ₩1,867 | ₩1,867 | -5.23% | 13.5만 |
|---|
| 2026.01.07 | ₩1,870 | ₩1,960 | ₩1,834 | ₩1,960 | +4.81% | 16.1만 |
|---|
| 2026.01.06 | ₩1,842 | ₩1,930 | ₩1,819 | ₩1,870 | +1.52% | 9만 |
|---|
| 2026.01.05 | ₩1,830 | ₩1,854 | ₩1,830 | ₩1,842 | +0.66% | 2만 |
|---|
| 2026.01.02 | ₩1,850 | ₩1,863 | ₩1,829 | ₩1,843 | -0.38% | 2.4만 |
|---|
| 2025.12.30 | ₩1,845 | ₩1,899 | ₩1,823 | ₩1,843 | -0.11% | 1.2만 |
|---|
| 2025.12.29 | ₩1,862 | ₩1,905 | ₩1,830 | ₩1,845 | -0.91% | 2.1만 |
|---|
| 2025.12.26 | ₩1,830 | ₩1,864 | ₩1,815 | ₩1,862 | +1.75% | 2.7만 |
|---|
| 2025.12.24 | ₩1,862 | ₩1,864 | ₩1,820 | ₩1,830 | -1.72% | 4.3만 |
|---|
| 2025.12.23 | ₩1,889 | ₩1,889 | ₩1,860 | ₩1,862 | -1.43% | 3.2만 |
|---|
| 2025.12.22 | ₩1,918 | ₩1,930 | ₩1,859 | ₩1,889 | -1.51% | 4.2만 |
|---|
| 2025.12.19 | ₩1,832 | ₩1,999 | ₩1,825 | ₩1,918 | +4.69% | 39.3만 |
|---|
| 2025.12.18 | ₩1,748 | ₩1,880 | ₩1,722 | ₩1,831 | +4.75% | 19.7만 |
|---|
| 2025.12.17 | ₩1,721 | ₩1,819 | ₩1,721 | ₩1,765 | +2.56% | 8.6만 |
|---|
| 2025.12.16 | ₩1,750 | ₩1,790 | ₩1,715 | ₩1,721 | -1.66% | 2.3만 |
|---|
| 2025.12.15 | ₩1,730 | ₩1,790 | ₩1,713 | ₩1,731 | +0.06% | 2.6만 |
|---|
| 2025.12.12 | ₩1,708 | ₩1,734 | ₩1,688 | ₩1,730 | +1.29% | 1.4만 |
|---|
| 2025.12.11 | ₩1,719 | ₩1,727 | ₩1,682 | ₩1,708 | -0.64% | 2.3만 |
|---|
| 2025.12.10 | ₩1,708 | ₩1,719 | ₩1,696 | ₩1,719 | +0.64% | 1.2만 |
|---|
| 2025.12.09 | ₩1,720 | ₩1,720 | ₩1,699 | ₩1,708 | -0.70% | 2.8만 |
|---|
| 2025.12.08 | ₩1,708 | ₩1,729 | ₩1,701 | ₩1,708 | 0.00% | 2.6만 |
|---|
| 2025.12.05 | ₩1,784 | ₩1,784 | ₩1,679 | ₩1,708 | -4.26% | 6.6만 |
|---|
| 2025.12.04 | ₩1,756 | ₩1,776 | ₩1,734 | ₩1,745 | -0.63% | 3.7만 |
|---|
| 2025.12.03 | ₩1,779 | ₩1,779 | ₩1,740 | ₩1,756 | -1.29% | 1.2만 |
|---|
| 2025.12.02 | ₩1,769 | ₩1,779 | ₩1,740 | ₩1,752 | -0.96% | 3.2만 |
|---|
| 2025.12.01 | ₩1,772 | ₩1,778 | ₩1,745 | ₩1,769 | -0.17% | 2.7만 |
|---|
| 2025.11.28 | ₩1,773 | ₩1,789 | ₩1,751 | ₩1,773 | 0.00% | 3.2만 |
|---|
| 2025.11.27 | ₩1,805 | ₩1,812 | ₩1,750 | ₩1,773 | -1.77% | 6.3만 |
|---|
| 2025.11.26 | ₩1,872 | ₩1,949 | ₩1,800 | ₩1,806 | -3.53% | 28.1만 |
|---|
| 2025.11.25 | ₩1,769 | ₩1,845 | ₩1,759 | ₩1,845 | +4.30% | 16.6만 |
|---|
| 2025.11.24 | ₩1,770 | ₩1,810 | ₩1,749 | ₩1,769 | -0.06% | 4.7만 |
|---|
| 2025.11.21 | ₩1,760 | ₩1,935 | ₩1,740 | ₩1,770 | +0.57% | 75.4만 |
|---|
| 2025.11.20 | ₩1,775 | ₩1,820 | ₩1,750 | ₩1,769 | -0.34% | 3.2만 |
|---|
| 2025.11.19 | ₩1,750 | ₩1,820 | ₩1,730 | ₩1,769 | +1.09% | 3.5만 |
|---|
| 2025.11.18 | ₩1,792 | ₩1,792 | ₩1,730 | ₩1,759 | -1.84% | 8.7만 |
|---|
| 2025.11.17 | ₩1,710 | ₩1,880 | ₩1,710 | ₩1,799 | +5.20% | 23.3만 |
|---|
| 2025.11.14 | ₩1,795 | ₩1,825 | ₩1,737 | ₩1,760 | -1.95% | 15.1만 |
|---|
| 2025.11.13 | ₩1,713 | ₩1,820 | ₩1,692 | ₩1,797 | +4.90% | 40.5만 |
|---|
| 2025.11.12 | ₩1,683 | ₩1,760 | ₩1,680 | ₩1,713 | +1.78% | 6.8만 |
|---|
| 2025.11.11 | ₩1,680 | ₩1,704 | ₩1,673 | ₩1,682 | +0.12% | 7.9만 |
|---|
| 2025.11.10 | ₩1,680 | ₩1,707 | ₩1,665 | ₩1,671 | -0.54% | 11만 |
|---|
| 2025.11.07 | ₩1,731 | ₩1,731 | ₩1,660 | ₩1,682 | -2.83% | 18.4만 |
|---|
| 2025.11.06 | ₩1,594 | ₩1,990 | ₩1,589 | ₩1,731 | +8.59% | 313.7만 |
|---|
| 2025.11.05 | ₩1,606 | ₩1,612 | ₩1,570 | ₩1,594 | -0.75% | 2.3만 |
|---|
| 2025.11.04 | ₩1,606 | ₩1,641 | ₩1,581 | ₩1,606 | 0.00% | 4.5만 |
|---|
| 2025.11.03 | ₩1,696 | ₩1,696 | ₩1,599 | ₩1,606 | -5.31% | 13.8만 |
|---|
| 2025.10.31 | ₩1,750 | ₩1,750 | ₩1,681 | ₩1,696 | -3.09% | 1.2만 |
|---|
| 2025.10.30 | ₩1,728 | ₩1,728 | ₩1,686 | ₩1,710 | -1.04% | 8.7만 |
|---|
| 2025.10.29 | ₩1,767 | ₩1,767 | ₩1,725 | ₩1,728 | -2.21% | 3만 |
|---|
| 2025.10.28 | ₩1,763 | ₩1,784 | ₩1,741 | ₩1,767 | +0.23% | 5.8만 |
|---|
| 2025.10.27 | ₩1,785 | ₩1,795 | ₩1,750 | ₩1,763 | -1.23% | 3.2만 |
|---|
| 2025.10.24 | ₩1,785 | ₩1,790 | ₩1,760 | ₩1,776 | -0.50% | 2.8만 |
|---|
| 2025.10.23 | ₩1,904 | ₩1,904 | ₩1,774 | ₩1,776 | -6.72% | 6.4만 |
|---|
| 2025.10.22 | ₩1,810 | ₩1,816 | ₩1,780 | ₩1,800 | -0.55% | 3.5만 |
|---|
| 2025.10.21 | ₩1,843 | ₩1,855 | ₩1,788 | ₩1,807 | -1.95% | 7.3만 |
|---|
| 2025.10.20 | ₩1,836 | ₩1,857 | ₩1,825 | ₩1,843 | +0.38% | 3.3만 |
|---|
| 2025.10.17 | ₩1,912 | ₩1,914 | ₩1,838 | ₩1,846 | -3.45% | 9.1만 |
|---|
| 2025.10.16 | ₩1,900 | ₩1,980 | ₩1,850 | ₩1,912 | +0.63% | 4.8만 |
|---|
| 2025.10.15 | ₩1,892 | ₩1,933 | ₩1,869 | ₩1,900 | +0.42% | 3.7만 |
|---|
| 2025.10.14 | ₩1,891 | ₩1,930 | ₩1,860 | ₩1,892 | +0.05% | 4.7만 |
|---|
| 2025.10.13 | ₩1,991 | ₩2,005 | ₩1,869 | ₩1,890 | -5.07% | 12.3만 |
|---|
| 2025.10.10 | ₩2,040 | ₩2,050 | ₩1,987 | ₩1,991 | -2.40% | 3.1만 |
|---|