시장 데이터를 불러오는 중
전체 종목
애드포러스 과거 주가
397810.KQ · KOSDAQ
주요 제품·사업: 모바일 광고 플랫폼
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
397810.KQ · KOSDAQ
주요 제품·사업: 모바일 광고 플랫폼
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩6,530 | ₩6,530 | ₩6,270 | ₩6,290 | -3.68% | 1.1천 |
| 2026.10.07 | ₩6,770 | ₩6,770 | ₩6,340 | ₩6,460 | -4.58% | 736 |
| 2026.10.06 | ₩6,600 | ₩6,660 | ₩6,310 | ₩6,420 | -2.73% | 5천 |
| 2026.10.02 | ₩6,700 | ₩6,700 | ₩6,310 | ₩6,600 | -1.49% | 136 |
| 2026.10.01 | ₩6,510 | ₩6,690 | ₩6,390 | ₩6,470 | -0.61% | 1.3천 |
| 2026.09.30 | ₩6,430 | ₩6,630 | ₩6,430 | ₩6,610 | +2.80% | 1.1천 |
| 2026.09.29 | ₩6,780 | ₩6,940 | ₩6,280 | ₩6,440 | -5.01% | 1.3만 |
| 2026.09.28 | ₩6,850 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩6,750 |
| ₩6,930 |
| +1.17% |
| 2.4만 |
| 2026.09.23 | ₩6,400 | ₩6,900 | ₩6,400 | ₩6,810 | +6.41% | 4.5만 |
|---|
| 2026.09.22 | ₩6,460 | ₩6,480 | ₩5,930 | ₩6,340 | -1.86% | 1.2만 |
|---|
| 2026.09.21 | ₩6,470 | ₩6,580 | ₩6,180 | ₩6,430 | -0.62% | 4.9천 |
|---|
| 2026.09.18 | ₩6,780 | ₩6,780 | ₩6,400 | ₩6,470 | -4.57% | 6.1천 |
|---|
| 2026.09.17 | ₩6,970 | ₩6,970 | ₩6,420 | ₩6,480 | -7.03% | 2만 |
|---|
| 2026.09.16 | ₩6,870 | ₩6,880 | ₩6,460 | ₩6,820 | -0.73% | 1.2천 |
|---|
| 2026.09.15 | ₩6,770 | ₩6,770 | ₩6,510 | ₩6,530 | -3.55% | 469 |
|---|
| 2026.09.14 | ₩6,200 | ₩6,850 | ₩6,180 | ₩6,770 | +9.19% | 1.1만 |
|---|
| 2026.09.11 | ₩6,990 | ₩6,990 | ₩6,580 | ₩6,850 | -2.00% | 842 |
|---|
| 2026.09.10 | ₩6,550 | ₩6,910 | ₩6,510 | ₩6,650 | +1.53% | 8.8천 |
|---|
| 2026.09.09 | ₩6,570 | ₩6,570 | ₩6,220 | ₩6,540 | -0.46% | 5.7천 |
|---|
| 2026.09.08 | ₩7,070 | ₩7,070 | ₩6,440 | ₩6,570 | -7.07% | 1.8천 |
|---|
| 2026.09.07 | ₩6,600 | ₩6,670 | ₩6,320 | ₩6,560 | -0.61% | 9.1천 |
|---|
| 2026.09.04 | ₩6,870 | ₩7,020 | ₩6,680 | ₩6,680 | -2.77% | 1.6천 |
|---|
| 2026.09.03 | ₩6,980 | ₩7,150 | ₩6,440 | ₩7,020 | +0.57% | 1.2만 |
|---|
| 2026.09.02 | ₩6,880 | ₩6,970 | ₩6,720 | ₩6,970 | +1.31% | 4.5천 |
|---|
| 2026.09.01 | ₩6,810 | ₩7,090 | ₩6,630 | ₩6,980 | +2.50% | 1.1만 |
|---|
| 2026.08.31 | ₩7,130 | ₩7,350 | ₩6,890 | ₩6,980 | -2.10% | 1.2만 |
|---|
| 2026.08.28 | ₩7,200 | ₩7,200 | ₩6,910 | ₩7,130 | -0.97% | 6.8천 |
|---|
| 2026.08.27 | ₩6,780 | ₩7,220 | ₩6,740 | ₩7,100 | +4.72% | 1.3만 |
|---|
| 2026.08.26 | ₩7,150 | ₩7,320 | ₩7,030 | ₩7,150 | 0.00% | 4.4천 |
|---|
| 2026.08.25 | ₩7,210 | ₩7,290 | ₩6,970 | ₩7,200 | -0.14% | 3.2천 |
|---|
| 2026.08.24 | ₩7,360 | ₩7,360 | ₩7,070 | ₩7,300 | -0.82% | 1.4만 |
|---|
| 2026.08.21 | ₩7,190 | ₩7,380 | ₩7,170 | ₩7,360 | +2.36% | 2.6만 |
|---|
| 2026.08.20 | ₩7,100 | ₩7,340 | ₩6,700 | ₩7,240 | +1.97% | 3.2만 |
|---|
| 2026.08.19 | ₩6,920 | ₩7,280 | ₩6,820 | ₩7,260 | +4.91% | 3.8만 |
|---|
| 2026.08.18 | ₩7,000 | ₩7,200 | ₩6,750 | ₩6,970 | -0.43% | 4.2만 |
|---|
| 2026.08.14 | ₩6,700 | ₩7,050 | ₩6,500 | ₩7,000 | +4.48% | 6.1만 |
|---|
| 2026.08.13 | ₩6,770 | ₩6,860 | ₩6,450 | ₩6,690 | -1.18% | 5.1만 |
|---|
| 2026.08.12 | ₩6,610 | ₩6,910 | ₩6,450 | ₩6,770 | +2.42% | 6.8만 |
|---|
| 2026.08.11 | ₩6,100 | ₩6,610 | ₩5,840 | ₩6,610 | +8.36% | 9.5만 |
|---|
| 2026.08.10 | ₩5,220 | ₩6,180 | ₩5,160 | ₩5,900 | +13.03% | 18.7만 |
|---|
| 2026.08.07 | ₩4,400 | ₩5,650 | ₩4,280 | ₩5,080 | +15.45% | 58.3만 |
|---|
| 2026.08.06 | ₩4,275 | ₩4,615 | ₩4,230 | ₩4,370 | +2.22% | 1.8만 |
|---|
| 2026.08.05 | ₩4,400 | ₩4,415 | ₩4,240 | ₩4,285 | -2.61% | 1.3만 |
|---|
| 2026.08.04 | ₩4,150 | ₩4,430 | ₩4,150 | ₩4,365 | +5.18% | 7.4천 |
|---|
| 2026.08.03 | ₩4,480 | ₩4,590 | ₩4,240 | ₩4,360 | -2.68% | 8.5천 |
|---|
| 2026.07.31 | ₩4,290 | ₩4,600 | ₩4,165 | ₩4,480 | +4.43% | 2.1만 |
|---|
| 2026.07.30 | ₩4,175 | ₩4,390 | ₩4,100 | ₩4,250 | +1.80% | 9.7천 |
|---|
| 2026.07.29 | ₩4,020 | ₩4,530 | ₩4,020 | ₩4,380 | +8.96% | 2.5만 |
|---|
| 2026.07.28 | ₩4,095 | ₩4,480 | ₩4,000 | ₩4,310 | +5.25% | 3.1만 |
|---|
| 2026.07.27 | ₩4,460 | ₩4,530 | ₩4,290 | ₩4,460 | 0.00% | 1.1만 |
|---|
| 2026.07.24 | ₩4,500 | ₩4,510 | ₩4,320 | ₩4,440 | -1.33% | 7.9천 |
|---|
| 2026.07.23 | ₩4,500 | ₩4,500 | ₩4,395 | ₩4,460 | -0.89% | 4.8천 |
|---|
| 2026.07.22 | ₩4,500 | ₩4,590 | ₩4,400 | ₩4,460 | -0.89% | 4.6천 |
|---|
| 2026.07.21 | ₩4,280 | ₩4,600 | ₩4,260 | ₩4,500 | +5.14% | 4.8천 |
|---|
| 2026.07.20 | ₩4,810 | ₩4,810 | ₩4,385 | ₩4,500 | -6.44% | 5.6천 |
|---|
| 2026.07.16 | ₩4,955 | ₩4,970 | ₩4,500 | ₩4,820 | -2.72% | 4.5천 |
|---|
| 2026.07.15 | ₩4,720 | ₩4,990 | ₩4,700 | ₩4,955 | +4.98% | 6.3천 |
|---|
| 2026.07.14 | ₩4,980 | ₩4,980 | ₩4,535 | ₩4,755 | -4.52% | 2.3만 |
|---|
| 2026.07.13 | ₩5,100 | ₩5,100 | ₩4,860 | ₩5,010 | -1.76% | 7.2천 |
|---|
| 2026.07.10 | ₩5,000 | ₩5,110 | ₩4,895 | ₩5,070 | +1.40% | 1.2만 |
|---|
| 2026.07.09 | ₩4,930 | ₩5,090 | ₩4,930 | ₩5,050 | +2.43% | 2만 |
|---|
| 2026.07.08 | ₩4,935 | ₩5,080 | ₩4,730 | ₩4,970 | +0.71% | 1.9만 |
|---|
| 2026.07.07 | ₩4,820 | ₩4,875 | ₩4,610 | ₩4,795 | -0.52% | 6.2천 |
|---|
| 2026.07.06 | ₩5,010 | ₩5,010 | ₩4,800 | ₩4,970 | -0.80% | 1.3천 |
|---|
| 2026.07.03 | ₩5,060 | ₩5,060 | ₩4,790 | ₩4,985 | -1.48% | 3.2천 |
|---|
| 2026.07.02 | ₩5,000 | ₩5,050 | ₩4,810 | ₩5,010 | +0.20% | 2.4천 |
|---|
| 2026.07.01 | ₩4,955 | ₩5,090 | ₩4,950 | ₩5,050 | +1.92% | 9.5천 |
|---|
| 2026.06.30 | ₩4,890 | ₩5,100 | ₩4,850 | ₩5,060 | +3.48% | 5.4천 |
|---|
| 2026.06.29 | ₩5,150 | ₩5,190 | ₩4,670 | ₩5,050 | -1.94% | 1.6만 |
|---|
| 2026.06.26 | ₩4,950 | ₩5,070 | ₩4,650 | ₩4,860 | -1.82% | 1.2만 |
|---|
| 2026.06.25 | ₩5,100 | ₩5,350 | ₩4,700 | ₩4,990 | -2.16% | 5.2만 |
|---|
| 2026.06.24 | ₩5,100 | ₩5,100 | ₩4,880 | ₩5,030 | -1.37% | 4.4천 |
|---|
| 2026.06.23 | ₩5,020 | ₩5,200 | ₩4,900 | ₩5,100 | +1.59% | 5.6천 |
|---|
| 2026.06.22 | ₩5,220 | ₩5,320 | ₩4,940 | ₩5,220 | 0.00% | 1.2만 |
|---|
| 2026.06.19 | ₩5,180 | ₩5,290 | ₩5,020 | ₩5,220 | +0.77% | 4.5천 |
|---|
| 2026.06.18 | ₩5,280 | ₩5,280 | ₩5,090 | ₩5,220 | -1.14% | 3.8천 |
|---|
| 2026.06.17 | ₩5,270 | ₩5,290 | ₩5,010 | ₩5,260 | -0.19% | 2.8천 |
|---|
| 2026.06.16 | ₩5,190 | ₩5,270 | ₩5,190 | ₩5,250 | +1.16% | 2.7천 |
|---|
| 2026.06.15 | ₩5,260 | ₩5,280 | ₩5,120 | ₩5,280 | +0.38% | 1.9만 |
|---|
| 2026.06.12 | ₩5,090 | ₩5,270 | ₩5,090 | ₩5,260 | +3.34% | 6천 |
|---|
| 2026.06.11 | ₩4,800 | ₩5,040 | ₩4,800 | ₩5,030 | +4.79% | 9.7천 |
|---|
| 2026.06.10 | ₩4,655 | ₩5,070 | ₩4,655 | ₩4,980 | +6.98% | 9.5천 |
|---|
| 2026.06.09 | ₩4,365 | ₩5,040 | ₩4,365 | ₩5,000 | +14.55% | 1.5만 |
|---|
| 2026.06.08 | ₩4,705 | ₩5,190 | ₩4,680 | ₩4,750 | +0.96% | 9.1천 |
|---|
| 2026.06.05 | ₩5,070 | ₩5,180 | ₩4,840 | ₩5,180 | +2.17% | 6.1천 |
|---|
| 2026.06.04 | ₩4,760 | ₩5,240 | ₩4,720 | ₩5,170 | +8.61% | 1.2만 |
|---|
| 2026.06.02 | ₩4,810 | ₩5,110 | ₩4,600 | ₩5,030 | +4.57% | 1.7만 |
|---|
| 2026.06.01 | ₩5,250 | ₩5,280 | ₩4,905 | ₩5,010 | -4.57% | 1.9만 |
|---|
| 2026.05.29 | ₩5,210 | ₩5,620 | ₩5,210 | ₩5,230 | +0.38% | 1.5만 |
|---|
| 2026.05.28 | ₩5,550 | ₩5,550 | ₩5,300 | ₩5,450 | -1.80% | 8.3천 |
|---|
| 2026.05.27 | ₩5,280 | ₩5,720 | ₩5,220 | ₩5,560 | +5.30% | 1.2만 |
|---|
| 2026.05.26 | ₩5,320 | ₩5,500 | ₩5,250 | ₩5,470 | +2.82% | 1만 |
|---|
| 2026.05.22 | ₩5,140 | ₩5,390 | ₩5,140 | ₩5,390 | +4.86% | 5.9천 |
|---|
| 2026.05.21 | ₩5,060 | ₩5,290 | ₩5,050 | ₩5,140 | +1.58% | 6.8천 |
|---|
| 2026.05.20 | ₩5,300 | ₩5,300 | ₩4,950 | ₩5,020 | -5.28% | 1.1만 |
|---|
| 2026.05.19 | ₩5,510 | ₩5,510 | ₩5,250 | ₩5,300 | -3.81% | 1.1만 |
|---|
| 2026.05.18 | ₩5,490 | ₩5,490 | ₩5,140 | ₩5,390 | -1.82% | 1.1만 |
|---|
| 2026.05.15 | ₩5,600 | ₩5,650 | ₩5,410 | ₩5,410 | -3.39% | 1.6만 |
|---|
| 2026.05.14 | ₩5,630 | ₩5,830 | ₩5,460 | ₩5,680 | +0.89% | 3.1만 |
|---|
| 2026.05.13 | ₩5,980 | ₩5,980 | ₩5,750 | ₩5,780 | -3.34% | 2.4만 |
|---|
| 2026.05.12 | ₩6,140 | ₩6,140 | ₩5,800 | ₩6,000 | -2.28% | 4만 |
|---|
| 2026.05.11 | ₩6,200 | ₩6,310 | ₩6,070 | ₩6,140 | -0.97% | 1.1만 |
|---|
| 2026.05.08 | ₩6,160 | ₩6,680 | ₩5,970 | ₩6,260 | +1.62% | 3.2만 |
|---|
| 2026.05.07 | ₩6,410 | ₩6,410 | ₩6,140 | ₩6,160 | -3.90% | 3.4만 |
|---|
| 2026.05.06 | ₩6,590 | ₩6,630 | ₩6,370 | ₩6,500 | -1.37% | 1.9만 |
|---|
| 2026.05.04 | ₩6,450 | ₩6,740 | ₩6,450 | ₩6,600 | +2.33% | 2.8만 |
|---|
| 2026.04.30 | ₩6,600 | ₩6,700 | ₩6,480 | ₩6,560 | -0.61% | 1.6만 |
|---|
| 2026.04.29 | ₩6,670 | ₩6,720 | ₩6,490 | ₩6,630 | -0.60% | 1.9만 |
|---|
| 2026.04.28 | ₩6,670 | ₩6,710 | ₩6,540 | ₩6,600 | -1.05% | 2.3만 |
|---|
| 2026.04.27 | ₩6,630 | ₩6,740 | ₩6,600 | ₩6,660 | +0.45% | 2.7만 |
|---|
| 2026.04.24 | ₩6,780 | ₩6,790 | ₩6,600 | ₩6,630 | -2.21% | 6.2만 |
|---|
| 2026.04.23 | ₩6,490 | ₩7,990 | ₩6,400 | ₩6,850 | +5.55% | 148.5만 |
|---|
| 2026.04.22 | ₩6,550 | ₩6,720 | ₩6,470 | ₩6,550 | 0.00% | 8.6천 |
|---|
| 2026.04.21 | ₩6,460 | ₩6,720 | ₩6,460 | ₩6,630 | +2.63% | 1.4만 |
|---|
| 2026.04.20 | ₩6,660 | ₩6,710 | ₩6,500 | ₩6,620 | -0.60% | 8.5천 |
|---|
| 2026.04.17 | ₩6,250 | ₩6,680 | ₩6,250 | ₩6,650 | +6.40% | 2.4만 |
|---|
| 2026.04.16 | ₩6,310 | ₩6,370 | ₩6,230 | ₩6,330 | +0.32% | 1.9만 |
|---|
| 2026.04.15 | ₩6,200 | ₩6,290 | ₩6,080 | ₩6,240 | +0.65% | 2.9만 |
|---|
| 2026.04.14 | ₩6,200 | ₩6,300 | ₩6,160 | ₩6,200 | 0.00% | 1.7만 |
|---|
| 2026.04.13 | ₩6,070 | ₩6,230 | ₩6,070 | ₩6,220 | +2.47% | 7.9천 |
|---|
| 2026.04.10 | ₩6,150 | ₩6,230 | ₩6,110 | ₩6,220 | +1.14% | 7.7천 |
|---|
| 2026.04.09 | ₩6,160 | ₩6,190 | ₩6,060 | ₩6,150 | -0.16% | 6천 |
|---|
| 2026.04.08 | ₩6,220 | ₩6,380 | ₩6,130 | ₩6,160 | -0.96% | 1.1만 |
|---|
| 2026.04.07 | ₩6,310 | ₩6,720 | ₩6,130 | ₩6,130 | -2.85% | 1.6만 |
|---|
| 2026.04.06 | ₩6,630 | ₩6,710 | ₩6,310 | ₩6,310 | -4.83% | 8.6천 |
|---|
| 2026.04.03 | ₩6,450 | ₩6,710 | ₩6,450 | ₩6,600 | +2.33% | 1.3만 |
|---|
| 2026.04.02 | ₩6,550 | ₩6,720 | ₩6,230 | ₩6,430 | -1.83% | 2.6만 |
|---|
| 2026.04.01 | ₩6,390 | ₩6,660 | ₩6,360 | ₩6,560 | +2.66% | 2.6만 |
|---|
| 2026.03.31 | ₩6,330 | ₩6,570 | ₩6,200 | ₩6,300 | -0.47% | 2.3만 |
|---|
| 2026.03.30 | ₩5,980 | ₩6,470 | ₩5,950 | ₩6,300 | +5.35% | 3.4만 |
|---|
| 2026.03.27 | ₩6,200 | ₩6,270 | ₩6,000 | ₩6,160 | -0.65% | 1.8만 |
|---|
| 2026.03.26 | ₩6,180 | ₩6,250 | ₩6,040 | ₩6,200 | +0.32% | 6.9천 |
|---|
| 2026.03.25 | ₩6,120 | ₩6,290 | ₩6,070 | ₩6,200 | +1.31% | 6.6천 |
|---|
| 2026.03.24 | ₩6,070 | ₩6,130 | ₩5,920 | ₩6,130 | +0.99% | 5.8천 |
|---|
| 2026.03.23 | ₩6,200 | ₩6,200 | ₩5,950 | ₩6,050 | -2.42% | 1.4만 |
|---|
| 2026.03.20 | ₩6,190 | ₩6,320 | ₩6,080 | ₩6,210 | +0.32% | 1.2만 |
|---|
| 2026.03.19 | ₩6,220 | ₩6,220 | ₩6,020 | ₩6,200 | -0.32% | 1.3만 |
|---|
| 2026.03.18 | ₩6,480 | ₩6,480 | ₩6,140 | ₩6,270 | -3.24% | 1.9만 |
|---|
| 2026.03.17 | ₩6,310 | ₩6,480 | ₩6,200 | ₩6,290 | -0.32% | 1.4만 |
|---|
| 2026.03.16 | ₩6,460 | ₩6,460 | ₩6,170 | ₩6,290 | -2.63% | 7.2천 |
|---|
| 2026.03.13 | ₩6,470 | ₩6,470 | ₩6,270 | ₩6,320 | -2.32% | 6.9천 |
|---|
| 2026.03.12 | ₩6,300 | ₩6,550 | ₩6,210 | ₩6,520 | +3.49% | 1.3만 |
|---|
| 2026.03.11 | ₩6,120 | ₩6,400 | ₩6,120 | ₩6,380 | +4.25% | 9.2천 |
|---|
| 2026.03.10 | ₩6,060 | ₩6,280 | ₩6,060 | ₩6,090 | +0.50% | 8.1천 |
|---|
| 2026.03.09 | ₩6,130 | ₩6,320 | ₩5,970 | ₩6,030 | -1.63% | 2.7만 |
|---|
| 2026.03.06 | ₩6,370 | ₩6,630 | ₩6,010 | ₩6,500 | +2.04% | 2.9만 |
|---|
| 2026.03.05 | ₩6,300 | ₩6,470 | ₩6,210 | ₩6,300 | 0.00% | 3.3만 |
|---|
| 2026.03.04 | ₩6,700 | ₩6,740 | ₩5,860 | ₩6,000 | -10.45% | 4.6만 |
|---|
| 2026.03.03 | ₩7,020 | ₩7,030 | ₩6,530 | ₩6,750 | -3.85% | 3.5만 |
|---|
| 2026.02.27 | ₩7,090 | ₩7,160 | ₩6,930 | ₩7,020 | -0.99% | 3.6만 |
|---|
| 2026.02.26 | ₩7,210 | ₩7,340 | ₩7,020 | ₩7,090 | -1.66% | 3.7만 |
|---|
| 2026.02.25 | ₩7,140 | ₩7,330 | ₩7,140 | ₩7,210 | +0.98% | 2만 |
|---|
| 2026.02.24 | ₩7,110 | ₩7,350 | ₩7,110 | ₩7,170 | +0.84% | 3만 |
|---|
| 2026.02.23 | ₩7,060 | ₩7,390 | ₩7,060 | ₩7,210 | +2.12% | 2.9만 |
|---|
| 2026.02.20 | ₩7,180 | ₩7,270 | ₩7,030 | ₩7,040 | -1.95% | 4.8만 |
|---|
| 2026.02.19 | ₩7,430 | ₩7,430 | ₩7,250 | ₩7,260 | -2.29% | 4만 |
|---|
| 2026.02.13 | ₩7,590 | ₩7,590 | ₩7,340 | ₩7,430 | -2.11% | 2.6만 |
|---|
| 2026.02.12 | ₩7,500 | ₩7,710 | ₩7,310 | ₩7,590 | +1.20% | 4.3만 |
|---|
| 2026.02.11 | ₩7,380 | ₩7,510 | ₩7,300 | ₩7,500 | +1.63% | 1.9만 |
|---|
| 2026.02.10 | ₩7,500 | ₩7,500 | ₩7,300 | ₩7,390 | -1.47% | 1.4만 |
|---|
| 2026.02.09 | ₩7,270 | ₩7,430 | ₩7,270 | ₩7,390 | +1.65% | 2.4만 |
|---|
| 2026.02.06 | ₩7,370 | ₩7,370 | ₩7,050 | ₩7,290 | -1.09% | 3.1만 |
|---|
| 2026.02.05 | ₩7,510 | ₩7,600 | ₩7,240 | ₩7,460 | -0.67% | 2.5만 |
|---|
| 2026.02.04 | ₩7,440 | ₩7,680 | ₩7,290 | ₩7,590 | +2.02% | 2.7만 |
|---|
| 2026.02.03 | ₩7,280 | ₩7,540 | ₩7,280 | ₩7,450 | +2.34% | 2.2만 |
|---|
| 2026.02.02 | ₩7,550 | ₩7,590 | ₩7,280 | ₩7,290 | -3.44% | 2.9만 |
|---|
| 2026.01.30 | ₩7,770 | ₩7,770 | ₩7,530 | ₩7,550 | -2.83% | 4.1만 |
|---|
| 2026.01.29 | ₩7,630 | ₩7,770 | ₩7,480 | ₩7,770 | +1.83% | 4.7만 |
|---|
| 2026.01.28 | ₩7,520 | ₩7,560 | ₩7,280 | ₩7,550 | +0.40% | 4.2만 |
|---|
| 2026.01.27 | ₩7,690 | ₩7,800 | ₩7,500 | ₩7,510 | -2.34% | 4.9만 |
|---|
| 2026.01.26 | ₩7,770 | ₩8,020 | ₩7,680 | ₩7,690 | -1.03% | 5.5만 |
|---|
| 2026.01.23 | ₩7,750 | ₩7,800 | ₩7,470 | ₩7,680 | -0.90% | 5.5만 |
|---|
| 2026.01.22 | ₩7,610 | ₩7,850 | ₩7,410 | ₩7,620 | +0.13% | 5.5만 |
|---|
| 2026.01.21 | ₩7,840 | ₩8,050 | ₩7,500 | ₩7,640 | -2.55% | 6.4만 |
|---|
| 2026.01.20 | ₩8,130 | ₩8,230 | ₩7,840 | ₩7,840 | -3.57% | 7만 |
|---|
| 2026.01.19 | ₩8,500 | ₩8,570 | ₩8,120 | ₩8,130 | -4.35% | 9.7만 |
|---|
| 2026.01.16 | ₩8,130 | ₩8,880 | ₩8,110 | ₩8,500 | +4.55% | 27.4만 |
|---|
| 2026.01.15 | ₩8,260 | ₩8,940 | ₩8,000 | ₩8,200 | -0.73% | 33.3만 |
|---|
| 2026.01.14 | ₩9,160 | ₩9,200 | ₩8,240 | ₩8,240 | -10.04% | 34만 |
|---|
| 2026.01.13 | ₩9,500 | ₩11,760 | ₩9,010 | ₩9,150 | -3.68% | 360.2만 |
|---|
| 2026.01.12 | ₩9,400 | ₩10,260 | ₩8,810 | ₩9,200 | -2.13% | 260.1만 |
|---|
| 2026.01.09 | ₩6,890 | ₩8,950 | ₩6,890 | ₩8,950 | +29.90% | 84.8만 |
|---|
| 2026.01.08 | ₩7,070 | ₩7,200 | ₩6,870 | ₩6,890 | -2.55% | 7만 |
|---|
| 2026.01.07 | ₩7,390 | ₩7,420 | ₩6,980 | ₩7,180 | -2.84% | 4.4만 |
|---|
| 2026.01.06 | ₩7,310 | ₩7,430 | ₩7,190 | ₩7,340 | +0.41% | 2.1만 |
|---|
| 2026.01.05 | ₩7,660 | ₩7,670 | ₩7,300 | ₩7,350 | -4.05% | 5.6만 |
|---|
| 2026.01.02 | ₩7,830 | ₩7,870 | ₩7,600 | ₩7,600 | -2.94% | 2.8만 |
|---|
| 2025.12.30 | ₩7,860 | ₩7,980 | ₩7,710 | ₩7,900 | +0.51% | 2.7만 |
|---|
| 2025.12.29 | ₩8,040 | ₩8,110 | ₩7,840 | ₩8,050 | +0.12% | 4.3만 |
|---|
| 2025.12.26 | ₩8,320 | ₩8,440 | ₩8,170 | ₩8,170 | -1.80% | 4.8만 |
|---|
| 2025.12.24 | ₩8,200 | ₩9,160 | ₩7,930 | ₩8,340 | +1.71% | 23.3만 |
|---|
| 2025.12.23 | ₩8,360 | ₩8,460 | ₩8,070 | ₩8,210 | -1.79% | 5.2만 |
|---|
| 2025.12.22 | ₩8,100 | ₩8,480 | ₩7,860 | ₩8,360 | +3.21% | 11.1만 |
|---|
| 2025.12.19 | ₩7,580 | ₩8,120 | ₩7,460 | ₩8,100 | +6.86% | 22.1만 |
|---|
| 2025.12.18 | ₩7,290 | ₩7,400 | ₩7,100 | ₩7,160 | -1.78% | 3.6만 |
|---|
| 2025.12.17 | ₩7,310 | ₩7,400 | ₩7,210 | ₩7,300 | -0.14% | 2.5만 |
|---|
| 2025.12.16 | ₩7,450 | ₩7,450 | ₩7,200 | ₩7,270 | -2.42% | 1.8만 |
|---|
| 2025.12.15 | ₩7,560 | ₩7,580 | ₩7,350 | ₩7,450 | -1.46% | 1.7만 |
|---|
| 2025.12.12 | ₩7,470 | ₩7,640 | ₩7,330 | ₩7,590 | +1.61% | 1.5만 |
|---|
| 2025.12.11 | ₩7,550 | ₩7,590 | ₩7,270 | ₩7,520 | -0.40% | 3.2만 |
|---|
| 2025.12.10 | ₩7,660 | ₩7,740 | ₩7,510 | ₩7,540 | -1.57% | 2.1만 |
|---|
| 2025.12.09 | ₩7,710 | ₩7,990 | ₩7,610 | ₩7,770 | +0.78% | 1.8만 |
|---|
| 2025.12.08 | ₩7,940 | ₩7,940 | ₩7,640 | ₩7,780 | -2.02% | 2.8만 |
|---|
| 2025.12.05 | ₩7,960 | ₩8,000 | ₩7,810 | ₩7,950 | -0.13% | 3.2만 |
|---|
| 2025.12.04 | ₩7,510 | ₩8,100 | ₩7,510 | ₩8,040 | +7.06% | 9.3만 |
|---|
| 2025.12.03 | ₩7,520 | ₩7,600 | ₩7,400 | ₩7,520 | 0.00% | 2만 |
|---|
| 2025.12.02 | ₩7,530 | ₩7,640 | ₩7,520 | ₩7,520 | -0.13% | 1.8만 |
|---|
| 2025.12.01 | ₩7,860 | ₩7,920 | ₩7,650 | ₩7,650 | -2.67% | 4.2만 |
|---|
| 2025.11.28 | ₩7,760 | ₩7,890 | ₩7,650 | ₩7,780 | +0.26% | 3.1만 |
|---|
| 2025.11.27 | ₩7,620 | ₩8,080 | ₩7,510 | ₩7,770 | +1.97% | 4.1만 |
|---|
| 2025.11.26 | ₩7,370 | ₩7,560 | ₩7,310 | ₩7,540 | +2.31% | 1.3만 |
|---|
| 2025.11.25 | ₩7,320 | ₩7,630 | ₩7,160 | ₩7,370 | +0.68% | 3만 |
|---|
| 2025.11.24 | ₩7,220 | ₩7,540 | ₩7,200 | ₩7,310 | +1.25% | 1.5만 |
|---|
| 2025.11.21 | ₩7,160 | ₩7,380 | ₩7,160 | ₩7,280 | +1.68% | 2만 |
|---|
| 2025.11.20 | ₩7,300 | ₩7,730 | ₩7,300 | ₩7,470 | +2.33% | 2.7만 |
|---|
| 2025.11.19 | ₩7,400 | ₩7,460 | ₩7,240 | ₩7,320 | -1.08% | 9.9천 |
|---|
| 2025.11.18 | ₩7,530 | ₩7,600 | ₩7,320 | ₩7,400 | -1.73% | 3만 |
|---|
| 2025.11.17 | ₩7,950 | ₩7,950 | ₩7,510 | ₩7,630 | -4.03% | 3.3만 |
|---|
| 2025.11.14 | ₩8,120 | ₩8,120 | ₩7,820 | ₩7,860 | -3.20% | 2.6만 |
|---|
| 2025.11.13 | ₩8,100 | ₩8,240 | ₩8,070 | ₩8,220 | +1.48% | 1.1만 |
|---|
| 2025.11.12 | ₩8,070 | ₩8,250 | ₩8,000 | ₩8,170 | +1.24% | 1.5만 |
|---|
| 2025.11.11 | ₩8,110 | ₩8,250 | ₩7,920 | ₩8,070 | -0.49% | 2.4만 |
|---|
| 2025.11.10 | ₩7,840 | ₩8,190 | ₩7,840 | ₩8,080 | +3.06% | 1.9만 |
|---|
| 2025.11.07 | ₩8,090 | ₩8,380 | ₩7,880 | ₩8,000 | -1.11% | 2.8만 |
|---|
| 2025.11.06 | ₩8,480 | ₩8,770 | ₩8,040 | ₩8,190 | -3.42% | 3만 |
|---|
| 2025.11.05 | ₩8,520 | ₩8,890 | ₩8,150 | ₩8,450 | -0.82% | 6.9만 |
|---|
| 2025.11.04 | ₩8,650 | ₩8,930 | ₩8,620 | ₩8,680 | +0.35% | 5.2만 |
|---|
| 2025.11.03 | ₩9,320 | ₩9,320 | ₩8,710 | ₩8,810 | -5.47% | 11.3만 |
|---|
| 2025.10.31 | ₩9,290 | ₩9,590 | ₩9,020 | ₩9,400 | +1.18% | 6.7만 |
|---|
| 2025.10.30 | ₩9,960 | ₩10,350 | ₩9,300 | ₩9,350 | -6.12% | 6.9만 |
|---|
| 2025.10.29 | ₩9,590 | ₩10,500 | ₩9,590 | ₩10,060 | +4.90% | 17.5만 |
|---|
| 2025.10.28 | ₩9,600 | ₩9,750 | ₩9,470 | ₩9,590 | -0.10% | 2.2만 |
|---|
| 2025.10.27 | ₩9,200 | ₩9,900 | ₩9,190 | ₩9,600 | +4.35% | 9.6만 |
|---|
| 2025.10.24 | ₩9,460 | ₩9,550 | ₩9,110 | ₩9,190 | -2.85% | 4.9만 |
|---|
| 2025.10.23 | ₩9,440 | ₩9,500 | ₩9,290 | ₩9,460 | +0.21% | 2.3만 |
|---|
| 2025.10.22 | ₩9,240 | ₩9,440 | ₩9,110 | ₩9,440 | +2.16% | 5.2만 |
|---|
| 2025.10.21 | ₩9,580 | ₩9,670 | ₩9,310 | ₩9,380 | -2.09% | 4.1만 |
|---|
| 2025.10.20 | ₩9,430 | ₩9,680 | ₩9,350 | ₩9,530 | +1.06% | 4.6만 |
|---|
| 2025.10.17 | ₩9,950 | ₩10,040 | ₩9,490 | ₩9,510 | -4.42% | 6.1만 |
|---|
| 2025.10.16 | ₩9,850 | ₩9,950 | ₩9,700 | ₩9,950 | +1.02% | 4.9만 |
|---|
| 2025.10.15 | ₩9,800 | ₩9,890 | ₩9,600 | ₩9,760 | -0.41% | 4.9만 |
|---|
| 2025.10.14 | ₩9,890 | ₩9,890 | ₩9,510 | ₩9,770 | -1.21% | 4.8만 |
|---|
| 2025.10.13 | ₩9,560 | ₩9,800 | ₩9,440 | ₩9,770 | +2.20% | 4.5만 |
|---|
| 2025.10.10 | ₩10,180 | ₩10,180 | ₩9,600 | ₩9,730 | -4.42% | 13.3만 |
|---|