시장 데이터를 불러오는 중
전체 종목
블리츠웨이엔터테인먼트 과거 주가
369370.KQ · KOSDAQ
주요 제품·사업: 창작 및 예술관련 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
369370.KQ · KOSDAQ
주요 제품·사업: 창작 및 예술관련 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,990 | ₩2,990 | ₩2,890 | ₩2,975 | -0.50% | 8.5천 |
| 2026.10.07 | ₩2,990 | ₩3,005 | ₩2,900 | ₩2,990 | 0.00% | 1.5만 |
| 2026.10.06 | ₩3,000 | ₩3,000 | ₩2,960 | ₩2,990 | -0.33% | 2.2천 |
| 2026.10.02 | ₩3,010 | ₩3,015 | ₩2,935 | ₩2,980 | -1.00% | 3.7천 |
| 2026.10.01 | ₩2,980 | ₩3,045 | ₩2,940 | ₩3,000 | +0.67% | 1만 |
| 2026.09.30 | ₩3,005 | ₩3,090 | ₩2,950 | ₩3,005 | 0.00% | 1.5만 |
| 2026.09.29 | ₩3,125 | ₩3,125 | ₩2,880 | ₩3,005 | -3.84% | 1.2만 |
| 2026.09.28 | ₩3,085 | ₩3,175 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,030 |
| ₩3,110 |
| +0.81% |
| 8.4천 |
| 2026.09.23 | ₩3,195 | ₩3,195 | ₩3,010 | ₩3,095 | -3.13% | 1만 |
|---|
| 2026.09.22 | ₩3,215 | ₩3,240 | ₩3,095 | ₩3,200 | -0.47% | 1만 |
|---|
| 2026.09.21 | ₩3,245 | ₩3,245 | ₩3,180 | ₩3,215 | -0.92% | 2.3천 |
|---|
| 2026.09.18 | ₩3,085 | ₩3,450 | ₩3,045 | ₩3,195 | +3.57% | 2.9만 |
|---|
| 2026.09.17 | ₩3,255 | ₩3,265 | ₩3,070 | ₩3,145 | -3.38% | 1.3만 |
|---|
| 2026.09.16 | ₩3,400 | ₩3,400 | ₩3,220 | ₩3,245 | -4.56% | 1.2만 |
|---|
| 2026.09.15 | ₩3,300 | ₩3,400 | ₩3,300 | ₩3,355 | +1.67% | 4.6천 |
|---|
| 2026.09.14 | ₩3,530 | ₩3,530 | ₩3,360 | ₩3,450 | -2.27% | 1.1만 |
|---|
| 2026.09.11 | ₩3,425 | ₩3,675 | ₩3,395 | ₩3,525 | +2.92% | 1.2만 |
|---|
| 2026.09.10 | ₩3,590 | ₩3,600 | ₩3,390 | ₩3,525 | -1.81% | 1.5만 |
|---|
| 2026.09.09 | ₩3,585 | ₩3,600 | ₩3,580 | ₩3,585 | 0.00% | 1.3천 |
|---|
| 2026.09.08 | ₩3,600 | ₩3,645 | ₩3,540 | ₩3,585 | -0.42% | 4천 |
|---|
| 2026.09.07 | ₩3,645 | ₩3,710 | ₩3,540 | ₩3,600 | -1.23% | 8.7천 |
|---|
| 2026.09.04 | ₩3,630 | ₩3,700 | ₩3,490 | ₩3,630 | 0.00% | 8.3천 |
|---|
| 2026.09.03 | ₩3,685 | ₩3,685 | ₩3,570 | ₩3,630 | -1.49% | 8.1천 |
|---|
| 2026.09.02 | ₩3,735 | ₩3,740 | ₩3,680 | ₩3,685 | -1.34% | 3.4천 |
|---|
| 2026.09.01 | ₩3,755 | ₩3,790 | ₩3,675 | ₩3,735 | -0.53% | 6.3천 |
|---|
| 2026.08.31 | ₩3,755 | ₩3,780 | ₩3,710 | ₩3,770 | +0.40% | 5.3천 |
|---|
| 2026.08.28 | ₩3,680 | ₩3,765 | ₩3,680 | ₩3,755 | +2.04% | 1.2만 |
|---|
| 2026.08.27 | ₩3,700 | ₩3,900 | ₩3,635 | ₩3,750 | +1.35% | 1.2만 |
|---|
| 2026.08.26 | ₩3,725 | ₩3,735 | ₩3,655 | ₩3,705 | -0.54% | 8.2천 |
|---|
| 2026.08.25 | ₩3,685 | ₩3,760 | ₩3,675 | ₩3,725 | +1.09% | 7.5천 |
|---|
| 2026.08.24 | ₩4,040 | ₩4,040 | ₩3,675 | ₩3,720 | -7.92% | 4.8천 |
|---|
| 2026.08.21 | ₩3,900 | ₩3,900 | ₩3,600 | ₩3,750 | -3.85% | 6.8천 |
|---|
| 2026.08.20 | ₩3,690 | ₩3,980 | ₩3,690 | ₩3,760 | +1.90% | 1.1만 |
|---|
| 2026.08.19 | ₩3,660 | ₩4,025 | ₩3,635 | ₩3,765 | +2.87% | 2.6만 |
|---|
| 2026.08.18 | ₩3,620 | ₩3,865 | ₩3,620 | ₩3,700 | +2.21% | 2만 |
|---|
| 2026.08.14 | ₩3,675 | ₩3,790 | ₩3,660 | ₩3,730 | +1.50% | 8.4천 |
|---|
| 2026.08.13 | ₩3,830 | ₩3,855 | ₩3,700 | ₩3,790 | -1.04% | 1.6만 |
|---|
| 2026.08.12 | ₩3,880 | ₩3,995 | ₩3,720 | ₩3,830 | -1.29% | 2.2만 |
|---|
| 2026.08.11 | ₩3,875 | ₩3,875 | ₩3,705 | ₩3,775 | -2.58% | 8.9천 |
|---|
| 2026.08.10 | ₩3,795 | ₩3,875 | ₩3,695 | ₩3,875 | +2.11% | 1.6만 |
|---|
| 2026.08.07 | ₩3,750 | ₩4,200 | ₩3,470 | ₩3,800 | +1.33% | 2.8만 |
|---|
| 2026.08.06 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.07.28 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.07.27 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.07.24 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.07.23 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.07.22 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.07.21 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.07.20 | ₩3,750 | ₩3,750 | ₩3,750 | ₩3,750 | 0.00% | 0 |
|---|
| 2026.07.16 | ₩3,765 | ₩3,800 | ₩3,675 | ₩3,750 | -0.40% | 7.3천 |
|---|
| 2026.07.15 | ₩3,735 | ₩3,805 | ₩3,705 | ₩3,765 | +0.80% | 7.2천 |
|---|
| 2026.07.14 | ₩3,980 | ₩3,980 | ₩3,530 | ₩3,735 | -6.16% | 1.2만 |
|---|
| 2026.07.13 | ₩3,980 | ₩3,980 | ₩3,685 | ₩3,770 | -5.28% | 1만 |
|---|
| 2026.07.10 | ₩3,970 | ₩3,970 | ₩3,855 | ₩3,880 | -2.27% | 5.4천 |
|---|
| 2026.07.09 | ₩3,970 | ₩3,970 | ₩3,805 | ₩3,850 | -3.02% | 7.8천 |
|---|
| 2026.07.08 | ₩4,010 | ₩4,010 | ₩3,830 | ₩3,925 | -2.12% | 7.6천 |
|---|
| 2026.07.07 | ₩4,035 | ₩4,155 | ₩3,750 | ₩4,015 | -0.50% | 8.8천 |
|---|
| 2026.07.06 | ₩3,985 | ₩4,085 | ₩3,985 | ₩4,035 | +1.25% | 8.7천 |
|---|
| 2026.07.03 | ₩4,025 | ₩4,145 | ₩3,825 | ₩4,020 | -0.12% | 1.2만 |
|---|
| 2026.07.02 | ₩4,300 | ₩4,300 | ₩4,000 | ₩4,060 | -5.58% | 7.7천 |
|---|
| 2026.07.01 | ₩4,045 | ₩4,175 | ₩4,000 | ₩4,055 | +0.25% | 7.9천 |
|---|
| 2026.06.30 | ₩4,150 | ₩4,250 | ₩4,045 | ₩4,045 | -2.53% | 4.4천 |
|---|
| 2026.06.29 | ₩4,050 | ₩4,250 | ₩3,965 | ₩4,150 | +2.47% | 1.6만 |
|---|
| 2026.06.26 | ₩4,000 | ₩4,240 | ₩3,960 | ₩4,075 | +1.88% | 1.3만 |
|---|
| 2026.06.25 | ₩4,115 | ₩4,345 | ₩4,000 | ₩4,035 | -1.94% | 8.6천 |
|---|
| 2026.06.24 | ₩4,050 | ₩4,225 | ₩4,045 | ₩4,115 | +1.60% | 1.8만 |
|---|
| 2026.06.23 | ₩4,345 | ₩4,445 | ₩3,915 | ₩4,230 | -2.65% | 1.8만 |
|---|
| 2026.06.22 | ₩4,355 | ₩4,480 | ₩4,285 | ₩4,345 | -0.23% | 2.3만 |
|---|
| 2026.06.19 | ₩4,440 | ₩4,575 | ₩4,150 | ₩4,345 | -2.14% | 2.6만 |
|---|
| 2026.06.18 | ₩4,570 | ₩4,840 | ₩4,440 | ₩4,445 | -2.74% | 2.8만 |
|---|
| 2026.06.17 | ₩4,315 | ₩5,480 | ₩4,175 | ₩4,730 | +9.62% | 23.5만 |
|---|
| 2026.06.16 | ₩4,390 | ₩4,575 | ₩4,150 | ₩4,315 | -1.71% | 1.3만 |
|---|
| 2026.06.15 | ₩4,395 | ₩4,550 | ₩4,385 | ₩4,390 | -0.11% | 2.5만 |
|---|
| 2026.06.12 | ₩4,400 | ₩4,535 | ₩4,350 | ₩4,395 | -0.11% | 2.7만 |
|---|
| 2026.06.11 | ₩4,470 | ₩4,640 | ₩4,360 | ₩4,410 | -1.34% | 2만 |
|---|
| 2026.06.10 | ₩4,395 | ₩4,685 | ₩4,350 | ₩4,405 | +0.23% | 2.4만 |
|---|
| 2026.06.09 | ₩4,555 | ₩4,960 | ₩4,535 | ₩4,540 | -0.33% | 1.9만 |
|---|
| 2026.06.08 | ₩4,655 | ₩4,760 | ₩4,500 | ₩4,555 | -2.15% | 1.6만 |
|---|
| 2026.06.05 | ₩4,810 | ₩4,850 | ₩4,650 | ₩4,655 | -3.22% | 1.2만 |
|---|
| 2026.06.04 | ₩4,825 | ₩4,985 | ₩4,675 | ₩4,815 | -0.21% | 1.9만 |
|---|
| 2026.06.02 | ₩4,745 | ₩4,990 | ₩4,545 | ₩4,825 | +1.69% | 1.8만 |
|---|
| 2026.06.01 | ₩4,975 | ₩4,980 | ₩4,500 | ₩4,760 | -4.32% | 3.6만 |
|---|
| 2026.05.29 | ₩4,950 | ₩5,105 | ₩4,845 | ₩4,935 | -0.30% | 2.3만 |
|---|
| 2026.05.28 | ₩5,010 | ₩5,090 | ₩4,950 | ₩4,990 | -0.40% | 1.3만 |
|---|
| 2026.05.27 | ₩5,105 | ₩5,150 | ₩4,905 | ₩4,990 | -2.25% | 2.8만 |
|---|
| 2026.05.26 | ₩5,390 | ₩5,390 | ₩5,055 | ₩5,105 | -5.29% | 3.8만 |
|---|
| 2026.05.22 | ₩5,595 | ₩5,595 | ₩5,250 | ₩5,390 | -3.66% | 3.2만 |
|---|
| 2026.05.21 | ₩5,440 | ₩6,490 | ₩5,385 | ₩5,595 | +2.85% | 29.4만 |
|---|
| 2026.05.20 | ₩5,450 | ₩5,500 | ₩5,105 | ₩5,440 | -0.18% | 3.2만 |
|---|
| 2026.05.19 | ₩4,965 | ₩5,345 | ₩4,805 | ₩5,340 | +7.55% | 3.9만 |
|---|
| 2026.05.18 | ₩5,080 | ₩5,150 | ₩4,950 | ₩4,965 | -2.26% | 2.7만 |
|---|
| 2026.05.15 | ₩5,155 | ₩5,305 | ₩5,040 | ₩5,080 | -1.45% | 1.7만 |
|---|
| 2026.05.14 | ₩5,125 | ₩5,250 | ₩5,050 | ₩5,150 | +0.49% | 2.5만 |
|---|
| 2026.05.13 | ₩5,405 | ₩5,405 | ₩5,010 | ₩5,125 | -5.18% | 2.6만 |
|---|
| 2026.05.12 | ₩5,515 | ₩5,515 | ₩5,185 | ₩5,255 | -4.71% | 4.4만 |
|---|
| 2026.05.11 | ₩5,665 | ₩5,665 | ₩5,515 | ₩5,515 | -2.65% | 3.4만 |
|---|
| 2026.05.08 | ₩5,795 | ₩5,795 | ₩5,505 | ₩5,665 | -2.24% | 3.1만 |
|---|
| 2026.05.07 | ₩5,945 | ₩5,945 | ₩5,625 | ₩5,650 | -4.96% | 4만 |
|---|
| 2026.05.06 | ₩5,810 | ₩5,815 | ₩5,590 | ₩5,720 | -1.55% | 4.8만 |
|---|
| 2026.05.04 | ₩5,850 | ₩5,950 | ₩5,780 | ₩5,810 | -0.68% | 2.8만 |
|---|
| 2026.04.30 | ₩5,940 | ₩6,005 | ₩5,845 | ₩5,850 | -1.52% | 3.6만 |
|---|
| 2026.04.29 | ₩5,675 | ₩6,850 | ₩5,640 | ₩5,990 | +5.55% | 51.5만 |
|---|
| 2026.04.28 | ₩5,850 | ₩5,870 | ₩5,635 | ₩5,640 | -3.59% | 3.2만 |
|---|
| 2026.04.27 | ₩5,890 | ₩5,995 | ₩5,715 | ₩5,715 | -2.97% | 5.2만 |
|---|
| 2026.04.24 | ₩6,005 | ₩6,080 | ₩5,855 | ₩5,890 | -1.92% | 3.5만 |
|---|
| 2026.04.23 | ₩6,050 | ₩6,130 | ₩5,970 | ₩5,995 | -0.91% | 3.4만 |
|---|
| 2026.04.22 | ₩6,085 | ₩6,095 | ₩6,000 | ₩6,050 | -0.58% | 2.9만 |
|---|
| 2026.04.21 | ₩6,100 | ₩6,260 | ₩6,065 | ₩6,095 | -0.08% | 4.1만 |
|---|
| 2026.04.20 | ₩6,170 | ₩6,200 | ₩6,050 | ₩6,100 | -1.13% | 3.2만 |
|---|
| 2026.04.17 | ₩6,195 | ₩6,200 | ₩6,010 | ₩6,170 | -0.40% | 2.8만 |
|---|
| 2026.04.16 | ₩6,250 | ₩6,340 | ₩6,235 | ₩6,245 | -0.08% | 3.9만 |
|---|
| 2026.04.15 | ₩6,185 | ₩6,290 | ₩6,150 | ₩6,235 | +0.81% | 2.6만 |
|---|
| 2026.04.14 | ₩6,150 | ₩6,290 | ₩6,130 | ₩6,180 | +0.49% | 2.5만 |
|---|
| 2026.04.13 | ₩6,095 | ₩6,500 | ₩5,950 | ₩6,150 | +0.90% | 7.4만 |
|---|
| 2026.04.10 | ₩6,075 | ₩6,325 | ₩6,060 | ₩6,130 | +0.91% | 3.2만 |
|---|
| 2026.04.09 | ₩6,100 | ₩6,170 | ₩6,000 | ₩6,075 | -0.41% | 3.4만 |
|---|
| 2026.04.08 | ₩6,090 | ₩6,200 | ₩5,980 | ₩6,100 | +0.16% | 4.7만 |
|---|
| 2026.04.07 | ₩6,400 | ₩6,400 | ₩6,055 | ₩6,090 | -4.84% | 6.2만 |
|---|
| 2026.04.06 | ₩6,385 | ₩6,425 | ₩6,100 | ₩6,275 | -1.72% | 6.9만 |
|---|
| 2026.04.03 | ₩6,450 | ₩6,450 | ₩6,150 | ₩6,375 | -1.16% | 5.1만 |
|---|
| 2026.04.02 | ₩6,325 | ₩6,565 | ₩6,050 | ₩6,130 | -3.08% | 7.6만 |
|---|
| 2026.04.01 | ₩6,340 | ₩6,780 | ₩6,150 | ₩6,325 | -0.24% | 11.9만 |
|---|
| 2026.03.31 | ₩6,830 | ₩6,830 | ₩6,275 | ₩6,340 | -7.17% | 14만 |
|---|
| 2026.03.30 | ₩6,350 | ₩7,865 | ₩6,160 | ₩6,990 | +10.08% | 142.9만 |
|---|
| 2026.03.27 | ₩6,270 | ₩6,515 | ₩5,845 | ₩6,050 | -3.51% | 7.7만 |
|---|
| 2026.03.26 | ₩6,585 | ₩6,685 | ₩6,275 | ₩6,290 | -4.48% | 6.8만 |
|---|
| 2026.03.25 | ₩6,750 | ₩6,935 | ₩6,535 | ₩6,580 | -2.52% | 6.9만 |
|---|
| 2026.03.24 | ₩6,720 | ₩7,320 | ₩6,610 | ₩6,715 | -0.07% | 7만 |
|---|
| 2026.03.23 | ₩7,105 | ₩7,105 | ₩6,510 | ₩6,550 | -7.81% | 10.3만 |
|---|
| 2026.03.20 | ₩7,240 | ₩7,580 | ₩7,050 | ₩7,115 | -1.73% | 13.4만 |
|---|
| 2026.03.19 | ₩7,385 | ₩7,900 | ₩6,905 | ₩7,240 | -1.96% | 37.2만 |
|---|
| 2026.03.18 | ₩6,560 | ₩8,390 | ₩6,255 | ₩7,450 | +13.57% | 191.8만 |
|---|
| 2026.03.17 | ₩7,025 | ₩7,325 | ₩6,405 | ₩6,530 | -7.05% | 33.4만 |
|---|
| 2026.03.16 | ₩8,525 | ₩8,895 | ₩6,990 | ₩7,015 | -17.71% | 66.8만 |
|---|
| 2026.03.13 | ₩9,250 | ₩10,250 | ₩8,525 | ₩8,525 | -7.84% | 354.5만 |
|---|
| 2026.03.12 | ₩7,940 | ₩7,940 | ₩7,940 | ₩7,940 | 0.00% | 25.9만 |
|---|
| 2026.03.11 | ₩6,110 | ₩6,110 | ₩6,110 | ₩6,110 | 0.00% | 4.3만 |
|---|
| 2026.03.10 | ₩5,250 | ₩5,275 | ₩4,550 | ₩4,700 | -10.48% | 9만 |
|---|
| 2026.03.09 | ₩6,485 | ₩6,485 | ₩4,605 | ₩4,930 | -23.98% | 16만 |
|---|
| 2026.03.06 | ₩4,110 | ₩5,190 | ₩4,025 | ₩5,190 | +26.28% | 43.4만 |
|---|
| 2026.03.05 | ₩4,950 | ₩5,100 | ₩3,825 | ₩3,995 | -19.29% | 80.1만 |
|---|
| 2026.03.04 | ₩7,545 | ₩7,545 | ₩5,330 | ₩5,440 | -27.90% | 11.9만 |
|---|
| 2026.03.03 | ₩8,330 | ₩8,480 | ₩7,605 | ₩7,610 | -8.64% | 1.6만 |
|---|
| 2026.02.27 | ₩9,225 | ₩9,225 | ₩8,330 | ₩8,330 | -9.70% | 2만 |
|---|
| 2026.02.26 | ₩8,965 | ₩9,225 | ₩8,820 | ₩8,975 | +0.11% | 5.8천 |
|---|
| 2026.02.25 | ₩8,825 | ₩9,165 | ₩8,700 | ₩8,995 | +1.93% | 1만 |
|---|
| 2026.02.24 | ₩8,810 | ₩9,250 | ₩8,650 | ₩8,825 | +0.17% | 8.6천 |
|---|
| 2026.02.23 | ₩8,340 | ₩9,245 | ₩8,240 | ₩8,810 | +5.64% | 3.8만 |
|---|
| 2026.02.20 | ₩8,150 | ₩8,450 | ₩8,135 | ₩8,340 | +2.33% | 1.8만 |
|---|
| 2026.02.19 | ₩7,750 | ₩8,485 | ₩7,500 | ₩8,135 | +4.97% | 4.8만 |
|---|
| 2026.02.13 | ₩7,500 | ₩7,785 | ₩7,405 | ₩7,780 | +3.73% | 1.3만 |
|---|
| 2026.02.12 | ₩7,320 | ₩7,600 | ₩7,220 | ₩7,600 | +3.83% | 1.9만 |
|---|
| 2026.02.11 | ₩6,950 | ₩7,235 | ₩6,905 | ₩7,235 | +4.10% | 7.7천 |
|---|
| 2026.02.10 | ₩7,020 | ₩7,270 | ₩6,940 | ₩6,950 | -1.00% | 2.3만 |
|---|
| 2026.02.09 | ₩6,940 | ₩8,395 | ₩6,900 | ₩7,085 | +2.09% | 18만 |
|---|
| 2026.02.06 | ₩6,935 | ₩7,000 | ₩6,675 | ₩6,940 | +0.07% | 5.9천 |
|---|
| 2026.02.05 | ₩6,900 | ₩7,100 | ₩6,850 | ₩6,920 | +0.29% | 3.3천 |
|---|
| 2026.02.04 | ₩7,010 | ₩7,020 | ₩6,900 | ₩6,920 | -1.28% | 4.2천 |
|---|
| 2026.02.03 | ₩6,985 | ₩7,040 | ₩6,865 | ₩7,010 | +0.36% | 5.1천 |
|---|
| 2026.02.02 | ₩6,950 | ₩6,990 | ₩6,940 | ₩6,985 | +0.50% | 3.2천 |
|---|
| 2026.01.30 | ₩7,150 | ₩7,150 | ₩6,935 | ₩7,010 | -1.96% | 3.1천 |
|---|
| 2026.01.29 | ₩7,075 | ₩7,255 | ₩6,980 | ₩6,985 | -1.27% | 7.2천 |
|---|
| 2026.01.28 | ₩7,060 | ₩7,115 | ₩6,920 | ₩7,075 | +0.21% | 8천 |
|---|
| 2026.01.27 | ₩7,235 | ₩7,235 | ₩7,060 | ₩7,060 | -2.42% | 5.1천 |
|---|
| 2026.01.26 | ₩7,015 | ₩7,225 | ₩7,015 | ₩7,220 | +2.92% | 2.2천 |
|---|
| 2026.01.23 | ₩6,995 | ₩7,500 | ₩6,885 | ₩7,010 | +0.21% | 8.7천 |
|---|
| 2026.01.22 | ₩7,105 | ₩7,130 | ₩6,630 | ₩7,010 | -1.34% | 6.1천 |
|---|
| 2026.01.21 | ₩7,270 | ₩7,270 | ₩7,025 | ₩7,105 | -2.27% | 1.9천 |
|---|
| 2026.01.20 | ₩7,145 | ₩7,350 | ₩7,140 | ₩7,270 | +1.75% | 3.9천 |
|---|
| 2026.01.19 | ₩7,090 | ₩7,320 | ₩7,090 | ₩7,210 | +1.69% | 3.6천 |
|---|
| 2026.01.16 | ₩7,040 | ₩7,395 | ₩7,040 | ₩7,090 | +0.71% | 2.4천 |
|---|
| 2026.01.15 | ₩7,055 | ₩7,085 | ₩6,980 | ₩7,060 | +0.07% | 3.2천 |
|---|
| 2026.01.14 | ₩7,135 | ₩7,170 | ₩7,050 | ₩7,055 | -1.12% | 2천 |
|---|
| 2026.01.13 | ₩7,300 | ₩7,300 | ₩7,020 | ₩7,195 | -1.44% | 1.5만 |
|---|
| 2026.01.12 | ₩6,900 | ₩7,250 | ₩6,855 | ₩7,090 | +2.75% | 3.2천 |
|---|
| 2026.01.09 | ₩6,925 | ₩6,960 | ₩6,855 | ₩6,900 | -0.36% | 1천 |
|---|
| 2026.01.08 | ₩6,995 | ₩7,000 | ₩6,900 | ₩6,900 | -1.36% | 1.6천 |
|---|
| 2026.01.07 | ₩7,000 | ₩7,180 | ₩6,860 | ₩6,940 | -0.86% | 3.7천 |
|---|
| 2026.01.06 | ₩6,855 | ₩7,000 | ₩6,750 | ₩7,000 | +2.12% | 4.7천 |
|---|
| 2026.01.05 | ₩6,880 | ₩7,300 | ₩6,850 | ₩6,855 | -0.36% | 3.2천 |
|---|
| 2026.01.02 | ₩6,895 | ₩7,000 | ₩6,835 | ₩6,940 | +0.65% | 2.5천 |
|---|
| 2025.12.30 | ₩6,860 | ₩6,885 | ₩6,810 | ₩6,830 | -0.44% | 1.2천 |
|---|
| 2025.12.29 | ₩6,910 | ₩6,910 | ₩6,820 | ₩6,860 | -0.72% | 3천 |
|---|
| 2025.12.26 | ₩6,955 | ₩6,955 | ₩6,810 | ₩6,845 | -1.58% | 7.4천 |
|---|
| 2025.12.24 | ₩6,930 | ₩6,960 | ₩6,855 | ₩6,895 | -0.51% | 4천 |
|---|
| 2025.12.23 | ₩7,000 | ₩7,000 | ₩6,890 | ₩6,900 | -1.43% | 6.3천 |
|---|
| 2025.12.22 | ₩7,080 | ₩7,080 | ₩6,940 | ₩6,940 | -1.98% | 4.7천 |
|---|
| 2025.12.19 | ₩6,920 | ₩7,320 | ₩6,920 | ₩7,010 | +1.30% | 2.3천 |
|---|
| 2025.12.18 | ₩6,980 | ₩7,325 | ₩6,920 | ₩6,920 | -0.86% | 4.6천 |
|---|
| 2025.12.17 | ₩7,095 | ₩7,095 | ₩6,915 | ₩6,915 | -2.54% | 2.9천 |
|---|
| 2025.12.16 | ₩7,085 | ₩7,295 | ₩6,925 | ₩7,025 | -0.85% | 6.5천 |
|---|
| 2025.12.15 | ₩7,040 | ₩7,040 | ₩6,965 | ₩7,015 | -0.36% | 2.2천 |
|---|
| 2025.12.12 | ₩7,025 | ₩7,090 | ₩6,885 | ₩7,040 | +0.21% | 4.8천 |
|---|
| 2025.12.11 | ₩7,045 | ₩7,045 | ₩6,960 | ₩7,025 | -0.28% | 3천 |
|---|
| 2025.12.10 | ₩7,190 | ₩7,190 | ₩6,950 | ₩7,020 | -2.36% | 1.9천 |
|---|
| 2025.12.09 | ₩7,085 | ₩7,205 | ₩6,990 | ₩6,990 | -1.34% | 2.1천 |
|---|
| 2025.12.08 | ₩7,100 | ₩7,295 | ₩7,075 | ₩7,075 | -0.35% | 1.7천 |
|---|
| 2025.12.05 | ₩7,000 | ₩7,320 | ₩6,755 | ₩7,200 | +2.86% | 2.8천 |
|---|
| 2025.12.04 | ₩7,220 | ₩7,220 | ₩6,980 | ₩7,000 | -3.05% | 910 |
|---|
| 2025.12.03 | ₩7,100 | ₩7,250 | ₩6,980 | ₩7,060 | -0.56% | 7.4천 |
|---|
| 2025.12.02 | ₩7,100 | ₩7,220 | ₩6,925 | ₩7,100 | 0.00% | 7.4천 |
|---|
| 2025.12.01 | ₩7,045 | ₩7,245 | ₩6,995 | ₩7,100 | +0.78% | 8천 |
|---|
| 2025.11.28 | ₩7,165 | ₩7,165 | ₩6,905 | ₩7,065 | -1.40% | 1.4천 |
|---|
| 2025.11.27 | ₩7,000 | ₩7,160 | ₩6,975 | ₩7,110 | +1.57% | 1.9천 |
|---|
| 2025.11.26 | ₩7,185 | ₩7,185 | ₩6,885 | ₩7,005 | -2.51% | 3.9천 |
|---|
| 2025.11.25 | ₩7,220 | ₩7,460 | ₩6,950 | ₩7,000 | -3.05% | 3.4만 |
|---|
| 2025.11.24 | ₩7,055 | ₩7,240 | ₩7,015 | ₩7,085 | +0.43% | 4.1천 |
|---|
| 2025.11.21 | ₩6,995 | ₩7,100 | ₩6,980 | ₩7,055 | +0.86% | 1.1만 |
|---|
| 2025.11.20 | ₩6,915 | ₩7,100 | ₩6,915 | ₩6,990 | +1.08% | 1.8천 |
|---|
| 2025.11.19 | ₩6,925 | ₩7,050 | ₩6,755 | ₩6,950 | +0.36% | 6.3천 |
|---|
| 2025.11.18 | ₩6,955 | ₩7,070 | ₩6,750 | ₩7,000 | +0.65% | 5.3천 |
|---|
| 2025.11.17 | ₩7,000 | ₩7,070 | ₩6,880 | ₩7,015 | +0.21% | 2.3천 |
|---|
| 2025.11.14 | ₩6,930 | ₩7,185 | ₩6,860 | ₩6,860 | -1.01% | 2.5천 |
|---|
| 2025.11.13 | ₩6,910 | ₩7,240 | ₩6,910 | ₩6,930 | +0.29% | 2.5천 |
|---|
| 2025.11.12 | ₩7,500 | ₩7,500 | ₩6,765 | ₩6,910 | -7.87% | 4.6천 |
|---|
| 2025.11.11 | ₩6,990 | ₩7,700 | ₩6,730 | ₩6,840 | -2.15% | 10.5만 |
|---|
| 2025.11.10 | ₩6,710 | ₩6,845 | ₩6,700 | ₩6,835 | +1.86% | 7.3천 |
|---|
| 2025.11.07 | ₩6,950 | ₩6,950 | ₩6,630 | ₩6,765 | -2.66% | 7.9천 |
|---|
| 2025.11.06 | ₩6,950 | ₩6,950 | ₩6,665 | ₩6,750 | -2.88% | 2.3천 |
|---|
| 2025.11.05 | ₩6,985 | ₩6,985 | ₩6,630 | ₩6,745 | -3.44% | 1.1만 |
|---|
| 2025.11.04 | ₩6,600 | ₩6,725 | ₩6,550 | ₩6,630 | +0.45% | 6.4천 |
|---|
| 2025.11.03 | ₩6,535 | ₩6,705 | ₩6,535 | ₩6,650 | +1.76% | 1.3만 |
|---|
| 2025.10.31 | ₩6,720 | ₩6,720 | ₩6,335 | ₩6,600 | -1.79% | 1.3만 |
|---|
| 2025.10.30 | ₩6,185 | ₩6,750 | ₩6,120 | ₩6,350 | +2.67% | 4.4만 |
|---|
| 2025.10.29 | ₩6,080 | ₩6,195 | ₩6,080 | ₩6,140 | +0.99% | 6.7천 |
|---|
| 2025.10.28 | ₩6,195 | ₩6,195 | ₩6,075 | ₩6,135 | -0.97% | 8천 |
|---|
| 2025.10.27 | ₩6,190 | ₩6,215 | ₩6,165 | ₩6,195 | +0.08% | 4.8천 |
|---|
| 2025.10.24 | ₩6,180 | ₩6,220 | ₩6,140 | ₩6,190 | +0.16% | 3.8천 |
|---|
| 2025.10.23 | ₩6,215 | ₩6,230 | ₩6,130 | ₩6,180 | -0.56% | 3.8천 |
|---|
| 2025.10.22 | ₩6,180 | ₩6,520 | ₩6,150 | ₩6,200 | +0.32% | 8.3천 |
|---|
| 2025.10.21 | ₩6,245 | ₩6,245 | ₩6,110 | ₩6,180 | -1.04% | 5.2천 |
|---|
| 2025.10.20 | ₩6,195 | ₩6,215 | ₩6,155 | ₩6,180 | -0.24% | 3.3천 |
|---|
| 2025.10.17 | ₩6,250 | ₩6,285 | ₩6,070 | ₩6,235 | -0.24% | 2.3천 |
|---|
| 2025.10.16 | ₩6,175 | ₩6,375 | ₩6,160 | ₩6,250 | +1.21% | 4.7천 |
|---|
| 2025.10.15 | ₩6,200 | ₩6,375 | ₩6,155 | ₩6,165 | -0.56% | 4천 |
|---|
| 2025.10.14 | ₩6,220 | ₩6,455 | ₩6,150 | ₩6,200 | -0.32% | 7천 |
|---|
| 2025.10.13 | ₩6,185 | ₩6,750 | ₩6,125 | ₩6,220 | +0.57% | 1.6만 |
|---|
| 2025.10.10 | ₩6,225 | ₩7,000 | ₩6,125 | ₩6,185 | -0.64% | 3.7만 |
|---|