시장 데이터를 불러오는 중
전체 종목
모비데이즈 과거 주가
363260.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
363260.KQ · KOSDAQ
주요 제품·사업: 기업인수합병
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,000 | ₩4,160 | ₩4,000 | ₩4,005 | +0.13% | 5.6천 |
| 2026.10.07 | ₩4,030 | ₩4,150 | ₩4,000 | ₩4,055 | +0.62% | 2.3천 |
| 2026.10.06 | ₩4,115 | ₩4,190 | ₩4,035 | ₩4,105 | -0.24% | 4.6천 |
| 2026.10.02 | ₩4,070 | ₩4,195 | ₩4,070 | ₩4,115 | +1.11% | 8.8천 |
| 2026.10.01 | ₩3,920 | ₩4,110 | ₩3,920 | ₩4,070 | +3.83% | 8.3천 |
| 2026.09.30 | ₩4,000 | ₩4,050 | ₩3,885 | ₩3,950 | -1.25% | 1.2만 |
| 2026.09.29 | ₩4,080 | ₩4,140 | ₩3,970 | ₩4,000 | -1.96% | 7.4천 |
| 2026.09.28 | ₩4,265 | ₩4,285 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,045 |
| ₩4,080 |
| -4.34% |
| 8.8천 |
| 2026.09.23 | ₩4,375 | ₩4,375 | ₩4,050 | ₩4,085 | -6.63% | 1.1만 |
|---|
| 2026.09.22 | ₩4,255 | ₩4,400 | ₩4,220 | ₩4,290 | +0.82% | 6.6천 |
|---|
| 2026.09.21 | ₩4,330 | ₩4,440 | ₩4,170 | ₩4,285 | -1.04% | 7.2천 |
|---|
| 2026.09.18 | ₩4,240 | ₩4,475 | ₩4,240 | ₩4,305 | +1.53% | 5.2천 |
|---|
| 2026.09.17 | ₩4,240 | ₩4,350 | ₩4,060 | ₩4,240 | 0.00% | 1.8만 |
|---|
| 2026.09.16 | ₩4,175 | ₩4,355 | ₩4,105 | ₩4,235 | +1.44% | 1.7만 |
|---|
| 2026.09.15 | ₩4,060 | ₩4,325 | ₩3,900 | ₩4,170 | +2.71% | 1.2만 |
|---|
| 2026.09.14 | ₩4,025 | ₩4,345 | ₩4,025 | ₩4,195 | +4.22% | 1.4만 |
|---|
| 2026.09.11 | ₩4,090 | ₩4,350 | ₩4,045 | ₩4,230 | +3.42% | 2.1만 |
|---|
| 2026.09.10 | ₩4,140 | ₩4,275 | ₩4,050 | ₩4,250 | +2.66% | 1.1만 |
|---|
| 2026.09.09 | ₩4,205 | ₩4,355 | ₩3,935 | ₩4,180 | -0.59% | 4.9만 |
|---|
| 2026.09.08 | ₩5,110 | ₩5,950 | ₩4,105 | ₩4,160 | -18.59% | 38.9만 |
|---|
| 2026.09.07 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.09.04 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.09.03 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.09.02 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.09.01 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.08.31 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.08.28 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.08.27 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.08.26 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩4,580 | ₩4,580 | ₩4,580 | ₩4,580 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩4,470 | ₩4,670 | ₩4,470 | ₩4,580 | +2.46% | 1.8만 |
|---|
| 2026.08.19 | ₩4,360 | ₩4,615 | ₩4,360 | ₩4,430 | +1.61% | 1.9만 |
|---|
| 2026.08.18 | ₩4,650 | ₩4,870 | ₩4,395 | ₩4,395 | -5.48% | 1.3만 |
|---|
| 2026.08.14 | ₩4,625 | ₩4,870 | ₩4,615 | ₩4,620 | -0.11% | 3.4천 |
|---|
| 2026.08.13 | ₩4,525 | ₩4,770 | ₩4,405 | ₩4,665 | +3.09% | 1.2만 |
|---|
| 2026.08.12 | ₩4,990 | ₩5,345 | ₩4,545 | ₩4,620 | -7.41% | 10.6만 |
|---|
| 2026.08.11 | ₩4,900 | ₩5,055 | ₩4,800 | ₩5,000 | +2.04% | 15만 |
|---|
| 2026.08.10 | ₩4,425 | ₩4,840 | ₩4,150 | ₩4,685 | +5.88% | 5.5만 |
|---|
| 2026.08.07 | ₩4,150 | ₩4,605 | ₩4,030 | ₩4,415 | +6.39% | 4.4만 |
|---|
| 2026.08.06 | ₩4,075 | ₩4,470 | ₩4,040 | ₩4,115 | +0.98% | 2.8만 |
|---|
| 2026.08.05 | ₩3,880 | ₩4,125 | ₩3,880 | ₩4,075 | +5.03% | 1.4만 |
|---|
| 2026.08.04 | ₩3,840 | ₩4,065 | ₩3,665 | ₩3,950 | +2.86% | 3.7만 |
|---|
| 2026.08.03 | ₩3,650 | ₩3,815 | ₩3,570 | ₩3,645 | -0.14% | 8.6천 |
|---|
| 2026.07.31 | ₩3,550 | ₩3,855 | ₩3,550 | ₩3,650 | +2.82% | 1.1만 |
|---|
| 2026.07.30 | ₩3,405 | ₩3,800 | ₩3,250 | ₩3,645 | +7.05% | 9.1천 |
|---|
| 2026.07.29 | ₩3,850 | ₩3,865 | ₩3,055 | ₩3,625 | -5.84% | 1.2만 |
|---|
| 2026.07.28 | ₩3,900 | ₩3,900 | ₩3,445 | ₩3,675 | -5.77% | 1.4만 |
|---|
| 2026.07.27 | ₩3,980 | ₩4,090 | ₩3,755 | ₩3,805 | -4.40% | 1.2만 |
|---|
| 2026.07.24 | ₩3,890 | ₩4,140 | ₩3,755 | ₩4,065 | +4.50% | 2만 |
|---|
| 2026.07.23 | ₩3,595 | ₩3,875 | ₩3,570 | ₩3,850 | +7.09% | 1.2만 |
|---|
| 2026.07.22 | ₩3,620 | ₩3,740 | ₩3,605 | ₩3,605 | -0.41% | 5.4천 |
|---|
| 2026.07.21 | ₩3,215 | ₩3,930 | ₩3,215 | ₩3,595 | +11.82% | 1.7만 |
|---|
| 2026.07.20 | ₩3,690 | ₩3,720 | ₩3,360 | ₩3,510 | -4.88% | 3.7천 |
|---|
| 2026.07.16 | ₩3,930 | ₩3,930 | ₩3,720 | ₩3,720 | -5.34% | 1.7천 |
|---|
| 2026.07.15 | ₩3,700 | ₩4,005 | ₩3,700 | ₩3,930 | +6.22% | 7.7천 |
|---|
| 2026.07.14 | ₩3,785 | ₩4,160 | ₩3,500 | ₩3,805 | +0.53% | 3만 |
|---|
| 2026.07.13 | ₩3,840 | ₩4,195 | ₩3,605 | ₩3,785 | -1.43% | 1.8만 |
|---|
| 2026.07.10 | ₩3,850 | ₩4,160 | ₩3,850 | ₩4,005 | +4.03% | 4.5천 |
|---|
| 2026.07.09 | ₩3,905 | ₩4,105 | ₩3,840 | ₩3,860 | -1.15% | 3.1천 |
|---|
| 2026.07.08 | ₩3,945 | ₩4,105 | ₩3,900 | ₩3,940 | -0.13% | 4.6천 |
|---|
| 2026.07.07 | ₩3,925 | ₩4,170 | ₩3,925 | ₩4,090 | +4.20% | 8천 |
|---|
| 2026.07.06 | ₩4,095 | ₩4,230 | ₩4,000 | ₩4,170 | +1.83% | 8.5천 |
|---|
| 2026.07.03 | ₩4,065 | ₩4,230 | ₩3,905 | ₩4,025 | -0.98% | 1.8만 |
|---|
| 2026.07.02 | ₩4,285 | ₩4,500 | ₩4,075 | ₩4,230 | -1.28% | 1.1만 |
|---|
| 2026.07.01 | ₩4,235 | ₩4,325 | ₩4,135 | ₩4,285 | +1.18% | 1.4만 |
|---|
| 2026.06.30 | ₩3,775 | ₩4,690 | ₩3,775 | ₩4,235 | +12.19% | 11.2만 |
|---|
| 2026.06.29 | ₩3,425 | ₩3,895 | ₩3,050 | ₩3,775 | +10.22% | 4.3만 |
|---|
| 2026.06.26 | ₩3,945 | ₩3,945 | ₩3,610 | ₩3,705 | -6.08% | 1.9만 |
|---|
| 2026.06.25 | ₩3,800 | ₩4,050 | ₩3,800 | ₩3,950 | +3.95% | 2.9만 |
|---|
| 2026.06.24 | ₩4,010 | ₩4,285 | ₩3,995 | ₩4,055 | +1.12% | 3.1만 |
|---|
| 2026.06.23 | ₩4,650 | ₩4,720 | ₩4,195 | ₩4,305 | -7.42% | 3.7만 |
|---|
| 2026.06.22 | ₩4,880 | ₩4,905 | ₩4,730 | ₩4,835 | -0.92% | 2.8만 |
|---|
| 2026.06.19 | ₩5,155 | ₩5,185 | ₩4,825 | ₩4,880 | -5.33% | 1.9만 |
|---|
| 2026.06.18 | ₩5,260 | ₩5,305 | ₩5,065 | ₩5,200 | -1.14% | 4.7천 |
|---|
| 2026.06.17 | ₩5,085 | ₩5,335 | ₩5,085 | ₩5,310 | +4.42% | 1.3만 |
|---|
| 2026.06.16 | ₩5,065 | ₩5,175 | ₩5,015 | ₩5,175 | +2.17% | 1.2만 |
|---|
| 2026.06.15 | ₩5,200 | ₩5,200 | ₩5,050 | ₩5,065 | -2.60% | 6.6천 |
|---|
| 2026.06.12 | ₩4,865 | ₩5,150 | ₩4,855 | ₩5,025 | +3.29% | 2.4만 |
|---|
| 2026.06.11 | ₩4,830 | ₩4,980 | ₩4,765 | ₩4,865 | +0.72% | 2.2만 |
|---|
| 2026.06.10 | ₩4,990 | ₩5,095 | ₩4,850 | ₩4,900 | -1.80% | 9.3천 |
|---|
| 2026.06.09 | ₩4,710 | ₩5,100 | ₩4,710 | ₩4,995 | +6.05% | 1.7만 |
|---|
| 2026.06.08 | ₩4,775 | ₩5,150 | ₩4,760 | ₩4,840 | +1.36% | 5.3만 |
|---|
| 2026.06.05 | ₩5,490 | ₩5,490 | ₩5,150 | ₩5,150 | -6.19% | 1.2만 |
|---|
| 2026.06.04 | ₩5,055 | ₩5,525 | ₩5,055 | ₩5,350 | +5.84% | 1.7만 |
|---|
| 2026.06.02 | ₩4,830 | ₩5,575 | ₩4,830 | ₩5,260 | +8.90% | 7.2만 |
|---|
| 2026.06.01 | ₩5,635 | ₩5,655 | ₩5,060 | ₩5,075 | -9.94% | 5만 |
|---|
| 2026.05.29 | ₩5,830 | ₩5,850 | ₩5,555 | ₩5,685 | -2.49% | 2.1만 |
|---|
| 2026.05.28 | ₩5,915 | ₩6,005 | ₩5,805 | ₩5,830 | -1.44% | 3.8만 |
|---|
| 2026.05.27 | ₩6,175 | ₩6,180 | ₩5,945 | ₩5,945 | -3.72% | 2.1만 |
|---|
| 2026.05.26 | ₩6,275 | ₩6,435 | ₩6,180 | ₩6,240 | -0.56% | 1.4만 |
|---|
| 2026.05.22 | ₩6,090 | ₩6,370 | ₩6,090 | ₩6,275 | +3.04% | 1.7만 |
|---|
| 2026.05.21 | ₩6,155 | ₩6,325 | ₩6,050 | ₩6,140 | -0.24% | 1.7만 |
|---|
| 2026.05.20 | ₩6,320 | ₩6,415 | ₩6,120 | ₩6,135 | -2.93% | 2.2만 |
|---|
| 2026.05.19 | ₩6,535 | ₩6,660 | ₩6,190 | ₩6,320 | -3.29% | 4.1만 |
|---|
| 2026.05.18 | ₩6,825 | ₩6,825 | ₩6,535 | ₩6,535 | -4.25% | 1.8만 |
|---|
| 2026.05.15 | ₩7,060 | ₩7,100 | ₩6,720 | ₩6,735 | -4.60% | 6.2만 |
|---|
| 2026.05.14 | ₩7,400 | ₩7,400 | ₩7,025 | ₩7,065 | -4.53% | 3.2만 |
|---|
| 2026.05.13 | ₩6,850 | ₩7,285 | ₩6,835 | ₩7,240 | +5.69% | 3.7만 |
|---|
| 2026.05.12 | ₩7,195 | ₩7,350 | ₩6,860 | ₩6,940 | -3.54% | 5.4만 |
|---|
| 2026.05.11 | ₩7,390 | ₩7,475 | ₩7,240 | ₩7,245 | -1.96% | 1.8만 |
|---|
| 2026.05.08 | ₩7,245 | ₩7,950 | ₩7,030 | ₩7,390 | +2.00% | 7.1만 |
|---|
| 2026.05.07 | ₩7,395 | ₩7,495 | ₩7,100 | ₩7,245 | -2.03% | 1.9만 |
|---|
| 2026.05.06 | ₩7,505 | ₩7,635 | ₩7,355 | ₩7,390 | -1.53% | 2.3만 |
|---|
| 2026.05.04 | ₩7,450 | ₩7,885 | ₩7,450 | ₩7,525 | +1.01% | 6만 |
|---|
| 2026.04.30 | ₩7,775 | ₩7,830 | ₩7,450 | ₩7,450 | -4.18% | 5.8만 |
|---|
| 2026.04.29 | ₩7,535 | ₩7,600 | ₩7,460 | ₩7,510 | -0.33% | 2.4만 |
|---|
| 2026.04.28 | ₩7,565 | ₩7,640 | ₩7,470 | ₩7,535 | -0.40% | 2.2만 |
|---|
| 2026.04.27 | ₩7,550 | ₩7,675 | ₩7,530 | ₩7,555 | +0.07% | 1.3만 |
|---|
| 2026.04.24 | ₩7,575 | ₩7,670 | ₩7,435 | ₩7,550 | -0.33% | 1.1만 |
|---|
| 2026.04.23 | ₩7,575 | ₩7,635 | ₩7,435 | ₩7,485 | -1.19% | 1.8만 |
|---|
| 2026.04.22 | ₩7,575 | ₩7,795 | ₩7,525 | ₩7,555 | -0.26% | 2.9만 |
|---|
| 2026.04.21 | ₩7,840 | ₩7,840 | ₩7,550 | ₩7,555 | -3.64% | 1.9만 |
|---|
| 2026.04.20 | ₩7,640 | ₩7,830 | ₩7,595 | ₩7,725 | +1.11% | 2.3만 |
|---|
| 2026.04.17 | ₩7,630 | ₩7,715 | ₩7,555 | ₩7,650 | +0.26% | 1.4만 |
|---|
| 2026.04.16 | ₩7,410 | ₩7,745 | ₩7,380 | ₩7,630 | +2.97% | 5.8만 |
|---|
| 2026.04.15 | ₩7,290 | ₩7,440 | ₩7,290 | ₩7,410 | +1.65% | 2.8만 |
|---|
| 2026.04.14 | ₩7,240 | ₩7,350 | ₩7,235 | ₩7,280 | +0.55% | 3.1만 |
|---|
| 2026.04.13 | ₩7,275 | ₩7,420 | ₩7,090 | ₩7,235 | -0.55% | 9.1천 |
|---|
| 2026.04.10 | ₩7,075 | ₩7,725 | ₩6,950 | ₩7,275 | +2.83% | 8만 |
|---|
| 2026.04.09 | ₩7,085 | ₩7,090 | ₩6,965 | ₩6,985 | -1.41% | 2.6만 |
|---|
| 2026.04.08 | ₩7,200 | ₩7,200 | ₩6,985 | ₩7,085 | -1.60% | 3.6만 |
|---|
| 2026.04.07 | ₩7,200 | ₩7,200 | ₩6,920 | ₩6,970 | -3.19% | 3.7만 |
|---|
| 2026.04.06 | ₩7,570 | ₩7,570 | ₩7,075 | ₩7,165 | -5.35% | 1.3만 |
|---|
| 2026.04.03 | ₩7,280 | ₩7,280 | ₩7,050 | ₩7,155 | -1.72% | 9.9천 |
|---|
| 2026.04.02 | ₩7,405 | ₩7,540 | ₩7,065 | ₩7,145 | -3.51% | 2.8만 |
|---|
| 2026.04.01 | ₩7,325 | ₩7,480 | ₩7,300 | ₩7,395 | +0.96% | 1.6만 |
|---|
| 2026.03.31 | ₩7,295 | ₩7,510 | ₩7,110 | ₩7,110 | -2.54% | 2.6만 |
|---|
| 2026.03.30 | ₩7,380 | ₩7,435 | ₩7,255 | ₩7,340 | -0.54% | 2.1만 |
|---|
| 2026.03.27 | ₩7,440 | ₩7,565 | ₩7,300 | ₩7,450 | +0.13% | 2만 |
|---|
| 2026.03.26 | ₩7,590 | ₩7,660 | ₩7,485 | ₩7,485 | -1.38% | 2.3만 |
|---|
| 2026.03.25 | ₩7,430 | ₩7,720 | ₩7,430 | ₩7,670 | +3.23% | 3.7만 |
|---|
| 2026.03.24 | ₩7,415 | ₩7,580 | ₩7,385 | ₩7,420 | +0.07% | 2.3만 |
|---|
| 2026.03.23 | ₩7,555 | ₩7,600 | ₩7,365 | ₩7,370 | -2.45% | 4.9만 |
|---|
| 2026.03.20 | ₩7,690 | ₩7,930 | ₩7,580 | ₩7,600 | -1.17% | 8.3만 |
|---|
| 2026.03.19 | ₩7,455 | ₩8,800 | ₩7,405 | ₩7,655 | +2.68% | 71.5만 |
|---|
| 2026.03.18 | ₩7,500 | ₩7,735 | ₩7,500 | ₩7,520 | +0.27% | 3만 |
|---|
| 2026.03.17 | ₩7,580 | ₩7,590 | ₩7,500 | ₩7,515 | -0.86% | 3만 |
|---|
| 2026.03.16 | ₩7,540 | ₩7,590 | ₩7,500 | ₩7,505 | -0.46% | 1.4만 |
|---|
| 2026.03.13 | ₩7,440 | ₩7,580 | ₩7,300 | ₩7,540 | +1.34% | 2.1만 |
|---|
| 2026.03.12 | ₩7,480 | ₩7,635 | ₩7,450 | ₩7,465 | -0.20% | 2.3만 |
|---|
| 2026.03.11 | ₩7,765 | ₩7,765 | ₩7,450 | ₩7,480 | -3.67% | 4만 |
|---|
| 2026.03.10 | ₩7,300 | ₩7,920 | ₩7,300 | ₩7,455 | +2.12% | 4.6만 |
|---|
| 2026.03.09 | ₩7,250 | ₩7,490 | ₩7,135 | ₩7,300 | +0.69% | 1.8만 |
|---|
| 2026.03.06 | ₩7,520 | ₩7,585 | ₩7,310 | ₩7,525 | +0.07% | 1.9만 |
|---|
| 2026.03.05 | ₩6,995 | ₩7,590 | ₩6,995 | ₩7,520 | +7.51% | 5.4만 |
|---|
| 2026.03.04 | ₩7,525 | ₩7,550 | ₩6,850 | ₩6,935 | -7.84% | 9.3만 |
|---|
| 2026.03.03 | ₩7,790 | ₩7,865 | ₩7,605 | ₩7,630 | -2.05% | 6.3만 |
|---|
| 2026.02.27 | ₩7,875 | ₩7,960 | ₩7,790 | ₩7,800 | -0.95% | 4.1만 |
|---|
| 2026.02.26 | ₩8,025 | ₩8,170 | ₩7,885 | ₩7,890 | -1.68% | 6.3만 |
|---|
| 2026.02.25 | ₩8,235 | ₩8,245 | ₩8,015 | ₩8,015 | -2.67% | 7.9만 |
|---|
| 2026.02.24 | ₩7,750 | ₩9,140 | ₩7,750 | ₩8,140 | +5.03% | 65.5만 |
|---|
| 2026.02.23 | ₩7,895 | ₩7,895 | ₩7,710 | ₩7,790 | -1.33% | 3만 |
|---|
| 2026.02.20 | ₩7,835 | ₩7,960 | ₩7,790 | ₩7,825 | -0.13% | 2.9만 |
|---|
| 2026.02.19 | ₩7,855 | ₩8,000 | ₩7,855 | ₩7,895 | +0.51% | 2.4만 |
|---|
| 2026.02.13 | ₩7,940 | ₩8,005 | ₩7,795 | ₩7,820 | -1.51% | 3.6만 |
|---|
| 2026.02.12 | ₩8,025 | ₩8,075 | ₩7,755 | ₩8,020 | -0.06% | 1.8만 |
|---|
| 2026.02.11 | ₩7,950 | ₩8,075 | ₩7,870 | ₩8,075 | +1.57% | 2.5만 |
|---|
| 2026.02.10 | ₩7,905 | ₩7,990 | ₩7,875 | ₩7,950 | +0.57% | 2.1만 |
|---|
| 2026.02.09 | ₩7,905 | ₩8,005 | ₩7,860 | ₩7,950 | +0.57% | 1.7만 |
|---|
| 2026.02.06 | ₩8,050 | ₩8,050 | ₩7,675 | ₩7,905 | -1.80% | 4만 |
|---|
| 2026.02.05 | ₩8,135 | ₩8,185 | ₩7,950 | ₩8,055 | -0.98% | 1.4만 |
|---|
| 2026.02.04 | ₩8,115 | ₩8,125 | ₩7,975 | ₩8,125 | +0.12% | 2.9만 |
|---|
| 2026.02.03 | ₩8,040 | ₩8,175 | ₩8,000 | ₩8,120 | +1.00% | 2.4만 |
|---|
| 2026.02.02 | ₩8,330 | ₩8,470 | ₩8,000 | ₩8,010 | -3.84% | 4.7만 |
|---|
| 2026.01.30 | ₩8,250 | ₩8,715 | ₩8,250 | ₩8,400 | +1.82% | 7.9만 |
|---|
| 2026.01.29 | ₩8,320 | ₩8,360 | ₩8,115 | ₩8,250 | -0.84% | 3.1만 |
|---|
| 2026.01.28 | ₩8,265 | ₩8,435 | ₩8,250 | ₩8,280 | +0.18% | 5.3만 |
|---|
| 2026.01.27 | ₩7,900 | ₩8,685 | ₩7,900 | ₩8,290 | +4.94% | 14.7만 |
|---|
| 2026.01.26 | ₩7,820 | ₩8,000 | ₩7,820 | ₩7,985 | +2.11% | 2.1만 |
|---|
| 2026.01.23 | ₩7,825 | ₩8,125 | ₩7,815 | ₩7,895 | +0.89% | 5.9만 |
|---|
| 2026.01.22 | ₩7,625 | ₩8,150 | ₩7,590 | ₩7,705 | +1.05% | 9만 |
|---|
| 2026.01.21 | ₩7,740 | ₩7,740 | ₩7,530 | ₩7,590 | -1.94% | 3.7만 |
|---|
| 2026.01.20 | ₩7,550 | ₩7,785 | ₩7,550 | ₩7,745 | +2.58% | 1.8만 |
|---|
| 2026.01.19 | ₩7,630 | ₩7,775 | ₩7,560 | ₩7,590 | -0.52% | 3만 |
|---|
| 2026.01.16 | ₩7,680 | ₩7,825 | ₩7,620 | ₩7,630 | -0.65% | 1.9만 |
|---|
| 2026.01.15 | ₩7,670 | ₩7,725 | ₩7,560 | ₩7,680 | +0.13% | 2.4만 |
|---|
| 2026.01.14 | ₩7,775 | ₩7,810 | ₩7,700 | ₩7,725 | -0.64% | 1.6만 |
|---|
| 2026.01.13 | ₩7,880 | ₩7,990 | ₩7,795 | ₩7,795 | -1.08% | 1.4만 |
|---|
| 2026.01.12 | ₩7,825 | ₩8,025 | ₩7,780 | ₩7,910 | +1.09% | 1.5만 |
|---|
| 2026.01.09 | ₩7,780 | ₩7,880 | ₩7,575 | ₩7,820 | +0.51% | 1.1만 |
|---|
| 2026.01.08 | ₩7,800 | ₩7,895 | ₩7,645 | ₩7,675 | -1.60% | 2.8만 |
|---|
| 2026.01.07 | ₩7,990 | ₩8,085 | ₩7,780 | ₩7,795 | -2.44% | 4.1만 |
|---|
| 2026.01.06 | ₩8,180 | ₩8,260 | ₩7,960 | ₩7,990 | -2.32% | 2.2만 |
|---|
| 2026.01.05 | ₩8,200 | ₩8,285 | ₩8,070 | ₩8,180 | -0.24% | 1.9만 |
|---|
| 2026.01.02 | ₩7,925 | ₩8,225 | ₩7,915 | ₩8,200 | +3.47% | 2.9만 |
|---|
| 2025.12.30 | ₩7,900 | ₩8,035 | ₩7,845 | ₩7,925 | +0.32% | 1.8만 |
|---|
| 2025.12.29 | ₩8,000 | ₩8,135 | ₩7,835 | ₩7,960 | -0.50% | 2.3만 |
|---|
| 2025.12.26 | ₩7,925 | ₩7,970 | ₩7,825 | ₩7,920 | -0.06% | 2.4만 |
|---|
| 2025.12.24 | ₩8,015 | ₩8,060 | ₩7,945 | ₩7,970 | -0.56% | 1.8만 |
|---|
| 2025.12.23 | ₩8,210 | ₩8,330 | ₩8,020 | ₩8,045 | -2.01% | 2.9만 |
|---|
| 2025.12.22 | ₩8,295 | ₩8,385 | ₩8,225 | ₩8,270 | -0.30% | 3.4만 |
|---|
| 2025.12.19 | ₩8,245 | ₩8,350 | ₩8,050 | ₩8,235 | -0.12% | 5.5만 |
|---|
| 2025.12.18 | ₩7,935 | ₩8,120 | ₩7,855 | ₩7,965 | +0.38% | 4만 |
|---|
| 2025.12.17 | ₩8,105 | ₩8,235 | ₩8,075 | ₩8,075 | -0.37% | 2만 |
|---|
| 2025.12.16 | ₩8,425 | ₩8,425 | ₩8,095 | ₩8,135 | -3.44% | 2.3만 |
|---|
| 2025.12.15 | ₩8,155 | ₩8,370 | ₩8,030 | ₩8,355 | +2.45% | 2.8만 |
|---|
| 2025.12.12 | ₩8,160 | ₩8,195 | ₩8,100 | ₩8,195 | +0.43% | 1.3만 |
|---|
| 2025.12.11 | ₩8,115 | ₩8,215 | ₩8,085 | ₩8,145 | +0.37% | 1.3만 |
|---|
| 2025.12.10 | ₩8,150 | ₩8,195 | ₩8,075 | ₩8,125 | -0.31% | 1.2만 |
|---|
| 2025.12.09 | ₩8,075 | ₩8,210 | ₩8,050 | ₩8,150 | +0.93% | 3만 |
|---|
| 2025.12.08 | ₩7,970 | ₩8,100 | ₩7,915 | ₩8,075 | +1.32% | 2.8만 |
|---|
| 2025.12.05 | ₩8,000 | ₩8,005 | ₩7,860 | ₩7,970 | -0.38% | 2만 |
|---|
| 2025.12.04 | ₩8,050 | ₩8,110 | ₩7,930 | ₩8,000 | -0.62% | 2.3만 |
|---|
| 2025.12.03 | ₩8,220 | ₩8,220 | ₩8,015 | ₩8,045 | -2.13% | 2.3만 |
|---|
| 2025.12.02 | ₩7,940 | ₩8,070 | ₩7,940 | ₩8,035 | +1.20% | 2만 |
|---|
| 2025.12.01 | ₩8,200 | ₩8,295 | ₩7,925 | ₩7,930 | -3.29% | 2.9만 |
|---|
| 2025.11.28 | ₩7,855 | ₩8,220 | ₩7,855 | ₩8,220 | +4.65% | 3.1만 |
|---|
| 2025.11.27 | ₩7,925 | ₩8,050 | ₩7,875 | ₩7,895 | -0.38% | 9.6천 |
|---|
| 2025.11.26 | ₩7,815 | ₩8,035 | ₩7,790 | ₩7,960 | +1.86% | 2.4만 |
|---|
| 2025.11.25 | ₩7,750 | ₩8,030 | ₩7,685 | ₩7,740 | -0.13% | 2.9만 |
|---|
| 2025.11.24 | ₩7,835 | ₩7,950 | ₩7,610 | ₩7,745 | -1.15% | 1.9만 |
|---|
| 2025.11.21 | ₩7,925 | ₩8,040 | ₩7,775 | ₩7,835 | -1.14% | 4.4만 |
|---|
| 2025.11.20 | ₩7,950 | ₩8,195 | ₩7,950 | ₩8,115 | +2.08% | 2.1만 |
|---|
| 2025.11.19 | ₩7,875 | ₩8,185 | ₩7,835 | ₩7,975 | +1.27% | 2.3만 |
|---|
| 2025.11.18 | ₩8,180 | ₩8,310 | ₩7,895 | ₩7,910 | -3.30% | 3.2만 |
|---|
| 2025.11.17 | ₩8,420 | ₩8,540 | ₩8,205 | ₩8,265 | -1.84% | 3만 |
|---|
| 2025.11.14 | ₩8,595 | ₩8,705 | ₩8,420 | ₩8,420 | -2.04% | 4.6만 |
|---|
| 2025.11.13 | ₩8,335 | ₩9,040 | ₩8,160 | ₩8,630 | +3.54% | 20.2만 |
|---|
| 2025.11.12 | ₩8,125 | ₩8,415 | ₩8,125 | ₩8,335 | +2.58% | 1.7만 |
|---|
| 2025.11.11 | ₩8,160 | ₩8,320 | ₩8,085 | ₩8,120 | -0.49% | 1.7만 |
|---|
| 2025.11.10 | ₩7,910 | ₩8,445 | ₩7,895 | ₩8,205 | +3.73% | 4.7만 |
|---|
| 2025.11.07 | ₩8,000 | ₩8,135 | ₩7,775 | ₩7,805 | -2.44% | 3.7만 |
|---|
| 2025.11.06 | ₩8,165 | ₩8,235 | ₩8,030 | ₩8,065 | -1.22% | 2.6만 |
|---|
| 2025.11.05 | ₩8,245 | ₩8,275 | ₩7,800 | ₩8,085 | -1.94% | 7.8만 |
|---|
| 2025.11.04 | ₩8,305 | ₩8,385 | ₩8,215 | ₩8,250 | -0.66% | 5.7만 |
|---|
| 2025.11.03 | ₩8,595 | ₩8,595 | ₩8,290 | ₩8,305 | -3.37% | 5.8만 |
|---|
| 2025.10.31 | ₩8,615 | ₩8,945 | ₩8,340 | ₩8,425 | -2.21% | 14.4만 |
|---|
| 2025.10.30 | ₩9,210 | ₩9,815 | ₩8,595 | ₩8,655 | -6.03% | 68.3만 |
|---|
| 2025.10.29 | ₩9,070 | ₩9,290 | ₩9,035 | ₩9,120 | +0.55% | 8.7만 |
|---|
| 2025.10.28 | ₩9,080 | ₩9,640 | ₩9,000 | ₩9,050 | -0.33% | 30.8만 |
|---|
| 2025.10.27 | ₩8,550 | ₩9,965 | ₩8,530 | ₩9,140 | +6.90% | 128.8만 |
|---|
| 2025.10.24 | ₩8,535 | ₩8,640 | ₩8,190 | ₩8,445 | -1.05% | 4.4만 |
|---|
| 2025.10.23 | ₩8,700 | ₩8,720 | ₩8,530 | ₩8,530 | -1.95% | 3.6만 |
|---|
| 2025.10.22 | ₩8,765 | ₩8,790 | ₩8,520 | ₩8,705 | -0.68% | 4.6만 |
|---|
| 2025.10.21 | ₩8,720 | ₩8,950 | ₩8,650 | ₩8,735 | +0.17% | 5.2만 |
|---|
| 2025.10.20 | ₩8,840 | ₩8,945 | ₩8,720 | ₩8,770 | -0.79% | 4.8만 |
|---|
| 2025.10.17 | ₩9,525 | ₩9,525 | ₩8,625 | ₩8,700 | -8.66% | 24만 |
|---|
| 2025.10.16 | ₩9,410 | ₩9,635 | ₩9,350 | ₩9,505 | +1.01% | 4.6만 |
|---|
| 2025.10.15 | ₩9,285 | ₩9,475 | ₩9,285 | ₩9,460 | +1.88% | 2.9만 |
|---|
| 2025.10.14 | ₩9,440 | ₩9,580 | ₩9,240 | ₩9,285 | -1.64% | 3.7만 |
|---|
| 2025.10.13 | ₩9,450 | ₩9,625 | ₩9,250 | ₩9,450 | 0.00% | 3.8만 |
|---|
| 2025.10.10 | ₩9,750 | ₩9,750 | ₩9,470 | ₩9,625 | -1.28% | 6.8만 |
|---|