시장 데이터를 불러오는 중
전체 종목
더핑크퐁컴퍼니 과거 주가
403850.KQ · KOSDAQ
주요 제품·사업: 콘텐츠, 라이선스, MD, 기타
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
403850.KQ · KOSDAQ
주요 제품·사업: 콘텐츠, 라이선스, MD, 기타
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩12,570 | ₩13,810 | ₩12,400 | ₩13,680 | +8.83% | 25.1만 |
| 2026.10.07 | ₩12,510 | ₩13,950 | ₩12,460 | ₩12,720 | +1.68% | 28.7만 |
| 2026.10.06 | ₩12,180 | ₩12,640 | ₩12,180 | ₩12,450 | +2.22% | 5만 |
| 2026.10.02 | ₩12,250 | ₩12,350 | ₩12,060 | ₩12,160 | -0.73% | 2.6만 |
| 2026.10.01 | ₩12,400 | ₩12,400 | ₩11,940 | ₩12,270 | -1.05% | 4.2만 |
| 2026.09.30 | ₩12,560 | ₩12,630 | ₩12,270 | ₩12,330 | -1.83% | 3.1만 |
| 2026.09.29 | ₩12,310 | ₩12,600 | ₩12,120 | ₩12,570 | +2.11% | 4.6만 |
| 2026.09.28 | ₩12,210 | ₩12,500 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩12,110 |
| ₩12,320 |
| +0.90% |
| 4.5만 |
| 2026.09.23 | ₩12,340 | ₩12,360 | ₩12,130 | ₩12,170 | -1.38% | 4.1만 |
|---|
| 2026.09.22 | ₩12,660 | ₩12,660 | ₩11,650 | ₩12,310 | -2.76% | 9.7만 |
|---|
| 2026.09.21 | ₩13,280 | ₩13,430 | ₩12,800 | ₩12,960 | -2.41% | 19.8만 |
|---|
| 2026.09.18 | ₩12,330 | ₩12,400 | ₩12,010 | ₩12,100 | -1.87% | 4.2만 |
|---|
| 2026.09.17 | ₩12,760 | ₩12,760 | ₩12,260 | ₩12,330 | -3.37% | 6.8만 |
|---|
| 2026.09.16 | ₩12,570 | ₩12,910 | ₩12,460 | ₩12,740 | +1.35% | 5.8만 |
|---|
| 2026.09.15 | ₩12,800 | ₩12,990 | ₩12,400 | ₩12,550 | -1.95% | 6.7만 |
|---|
| 2026.09.14 | ₩12,560 | ₩12,820 | ₩12,180 | ₩12,610 | +0.40% | 7.6만 |
|---|
| 2026.09.11 | ₩12,250 | ₩12,730 | ₩12,100 | ₩12,630 | +3.10% | 8.3만 |
|---|
| 2026.09.10 | ₩12,600 | ₩12,610 | ₩12,220 | ₩12,420 | -1.43% | 3.7만 |
|---|
| 2026.09.09 | ₩12,420 | ₩12,850 | ₩12,210 | ₩12,600 | +1.45% | 8만 |
|---|
| 2026.09.08 | ₩12,870 | ₩13,060 | ₩12,290 | ₩12,360 | -3.96% | 9.1만 |
|---|
| 2026.09.07 | ₩12,770 | ₩13,050 | ₩12,250 | ₩13,000 | +1.80% | 12.4만 |
|---|
| 2026.09.04 | ₩12,970 | ₩13,400 | ₩12,710 | ₩12,920 | -0.39% | 13.7만 |
|---|
| 2026.09.03 | ₩13,290 | ₩13,360 | ₩12,700 | ₩13,080 | -1.58% | 17.8만 |
|---|
| 2026.09.02 | ₩13,820 | ₩14,190 | ₩13,130 | ₩13,960 | +1.01% | 34.7만 |
|---|
| 2026.09.01 | ₩12,880 | ₩14,000 | ₩11,720 | ₩13,670 | +6.13% | 73.8만 |
|---|
| 2026.08.31 | ₩11,490 | ₩11,750 | ₩11,200 | ₩11,720 | +2.00% | 3.3만 |
|---|
| 2026.08.28 | ₩11,460 | ₩11,600 | ₩11,350 | ₩11,460 | 0.00% | 3.4만 |
|---|
| 2026.08.27 | ₩11,620 | ₩11,700 | ₩11,400 | ₩11,460 | -1.38% | 3.7만 |
|---|
| 2026.08.26 | ₩11,820 | ₩12,090 | ₩11,530 | ₩11,670 | -1.27% | 4.2만 |
|---|
| 2026.08.25 | ₩11,440 | ₩11,950 | ₩11,210 | ₩11,900 | +4.02% | 5.7만 |
|---|
| 2026.08.24 | ₩11,220 | ₩11,520 | ₩11,160 | ₩11,470 | +2.23% | 4.1만 |
|---|
| 2026.08.21 | ₩11,330 | ₩11,450 | ₩11,070 | ₩11,220 | -0.97% | 4.3만 |
|---|
| 2026.08.20 | ₩11,170 | ₩11,580 | ₩11,170 | ₩11,480 | +2.78% | 6.5만 |
|---|
| 2026.08.19 | ₩11,210 | ₩11,410 | ₩11,080 | ₩11,130 | -0.71% | 4.9만 |
|---|
| 2026.08.18 | ₩11,590 | ₩11,660 | ₩11,170 | ₩11,420 | -1.47% | 5.7만 |
|---|
| 2026.08.14 | ₩11,520 | ₩11,660 | ₩11,150 | ₩11,500 | -0.17% | 7.1만 |
|---|
| 2026.08.13 | ₩11,550 | ₩11,880 | ₩11,130 | ₩11,540 | -0.09% | 9.4만 |
|---|
| 2026.08.12 | ₩11,800 | ₩12,020 | ₩11,400 | ₩11,540 | -2.20% | 6.1만 |
|---|
| 2026.08.11 | ₩12,060 | ₩12,090 | ₩11,600 | ₩11,650 | -3.40% | 31.3만 |
|---|
| 2026.08.10 | ₩12,020 | ₩12,100 | ₩11,610 | ₩12,030 | +0.08% | 5만 |
|---|
| 2026.08.07 | ₩11,900 | ₩12,080 | ₩11,610 | ₩11,900 | 0.00% | 5.7만 |
|---|
| 2026.08.06 | ₩11,890 | ₩12,080 | ₩11,760 | ₩11,970 | +0.67% | 5.9만 |
|---|
| 2026.08.05 | ₩12,120 | ₩12,390 | ₩11,620 | ₩11,960 | -1.32% | 6.9만 |
|---|
| 2026.08.04 | ₩11,810 | ₩12,290 | ₩11,750 | ₩12,030 | +1.86% | 7만 |
|---|
| 2026.08.03 | ₩11,030 | ₩11,860 | ₩11,030 | ₩11,590 | +5.08% | 7.3만 |
|---|
| 2026.07.31 | ₩10,780 | ₩11,200 | ₩10,300 | ₩11,100 | +2.97% | 7.2만 |
|---|
| 2026.07.30 | ₩10,010 | ₩11,050 | ₩10,010 | ₩10,650 | +6.39% | 5.4만 |
|---|
| 2026.07.29 | ₩10,950 | ₩11,220 | ₩10,150 | ₩10,400 | -5.02% | 8.5만 |
|---|
| 2026.07.28 | ₩10,730 | ₩11,280 | ₩10,730 | ₩10,850 | +1.12% | 6.4만 |
|---|
| 2026.07.27 | ₩10,710 | ₩11,400 | ₩10,510 | ₩11,100 | +3.64% | 11.7만 |
|---|
| 2026.07.24 | ₩10,310 | ₩11,080 | ₩10,310 | ₩10,610 | +2.91% | 12.2만 |
|---|
| 2026.07.23 | ₩9,600 | ₩10,220 | ₩9,600 | ₩10,200 | +6.25% | 2.5만 |
|---|
| 2026.07.22 | ₩9,830 | ₩10,070 | ₩9,580 | ₩9,600 | -2.34% | 4.4만 |
|---|
| 2026.07.21 | ₩9,600 | ₩10,010 | ₩9,500 | ₩9,740 | +1.46% | 6.2만 |
|---|
| 2026.07.20 | ₩9,900 | ₩10,030 | ₩9,610 | ₩9,690 | -2.12% | 4.1만 |
|---|
| 2026.07.16 | ₩9,990 | ₩10,260 | ₩9,990 | ₩10,120 | +1.30% | 3.9만 |
|---|
| 2026.07.15 | ₩10,250 | ₩10,390 | ₩10,080 | ₩10,190 | -0.59% | 2.7만 |
|---|
| 2026.07.14 | ₩10,050 | ₩10,340 | ₩9,800 | ₩10,090 | +0.40% | 5.5만 |
|---|
| 2026.07.13 | ₩10,790 | ₩11,030 | ₩10,100 | ₩10,100 | -6.39% | 5.5만 |
|---|
| 2026.07.10 | ₩10,770 | ₩11,020 | ₩10,460 | ₩10,710 | -0.56% | 10만 |
|---|
| 2026.07.09 | ₩10,400 | ₩11,580 | ₩10,250 | ₩10,900 | +4.81% | 19.2만 |
|---|
| 2026.07.08 | ₩10,850 | ₩10,920 | ₩10,250 | ₩10,440 | -3.78% | 11.4만 |
|---|
| 2026.07.07 | ₩10,620 | ₩11,160 | ₩10,620 | ₩10,880 | +2.45% | 33.9만 |
|---|
| 2026.07.06 | ₩11,180 | ₩11,190 | ₩10,480 | ₩10,720 | -4.11% | 4.5만 |
|---|
| 2026.07.03 | ₩10,730 | ₩11,240 | ₩10,650 | ₩11,190 | +4.29% | 7.5만 |
|---|
| 2026.07.02 | ₩10,780 | ₩11,240 | ₩10,490 | ₩10,740 | -0.37% | 4.1만 |
|---|
| 2026.07.01 | ₩10,760 | ₩11,250 | ₩10,590 | ₩10,880 | +1.12% | 3.2만 |
|---|
| 2026.06.30 | ₩11,000 | ₩11,780 | ₩10,710 | ₩10,780 | -2.00% | 6.7만 |
|---|
| 2026.06.29 | ₩10,000 | ₩10,940 | ₩10,000 | ₩10,810 | +8.10% | 3.8만 |
|---|
| 2026.06.26 | ₩10,770 | ₩10,890 | ₩10,120 | ₩10,190 | -5.39% | 5.6만 |
|---|
| 2026.06.25 | ₩10,110 | ₩11,130 | ₩10,110 | ₩10,880 | +7.62% | 8.4만 |
|---|
| 2026.06.24 | ₩10,100 | ₩10,420 | ₩10,090 | ₩10,150 | +0.50% | 5.4만 |
|---|
| 2026.06.23 | ₩11,140 | ₩11,230 | ₩10,380 | ₩10,480 | -5.92% | 6.6만 |
|---|
| 2026.06.22 | ₩12,670 | ₩12,670 | ₩11,030 | ₩11,240 | -11.29% | 14.1만 |
|---|
| 2026.06.19 | ₩11,860 | ₩11,890 | ₩10,900 | ₩11,150 | -5.99% | 6.4만 |
|---|
| 2026.06.18 | ₩12,400 | ₩12,550 | ₩11,890 | ₩11,890 | -4.11% | 3.2만 |
|---|
| 2026.06.17 | ₩11,810 | ₩12,970 | ₩11,810 | ₩12,380 | +4.83% | 6.1만 |
|---|
| 2026.06.16 | ₩11,930 | ₩12,130 | ₩11,700 | ₩11,930 | 0.00% | 2.4만 |
|---|
| 2026.06.15 | ₩12,520 | ₩12,750 | ₩11,730 | ₩11,730 | -6.31% | 7만 |
|---|
| 2026.06.12 | ₩11,520 | ₩12,270 | ₩11,110 | ₩12,180 | +5.73% | 16만 |
|---|
| 2026.06.11 | ₩11,400 | ₩11,620 | ₩11,010 | ₩11,420 | +0.18% | 8.6만 |
|---|
| 2026.06.10 | ₩10,860 | ₩11,820 | ₩10,840 | ₩11,430 | +5.25% | 13 |
|---|
| 2026.06.09 | ₩10,500 | ₩11,110 | ₩10,500 | ₩10,910 | +3.90% | 6.5만 |
|---|
| 2026.06.08 | ₩10,170 | ₩11,130 | ₩10,170 | ₩10,510 | +3.34% | 4.7만 |
|---|
| 2026.06.05 | ₩11,450 | ₩11,470 | ₩11,110 | ₩11,140 | -2.71% | 4.8만 |
|---|
| 2026.06.04 | ₩12,710 | ₩12,830 | ₩11,560 | ₩11,600 | -8.73% | 8.8만 |
|---|
| 2026.06.02 | ₩11,850 | ₩12,880 | ₩11,610 | ₩12,660 | +6.84% | 10만 |
|---|
| 2026.06.01 | ₩12,150 | ₩12,320 | ₩11,800 | ₩11,930 | -1.81% | 6.7만 |
|---|
| 2026.05.29 | ₩12,650 | ₩12,690 | ₩12,200 | ₩12,310 | -2.69% | 4.3만 |
|---|
| 2026.05.28 | ₩12,770 | ₩12,800 | ₩12,270 | ₩12,500 | -2.11% | 5.1만 |
|---|
| 2026.05.27 | ₩13,050 | ₩13,220 | ₩12,600 | ₩12,720 | -2.53% | 5.5만 |
|---|
| 2026.05.26 | ₩14,050 | ₩14,050 | ₩12,750 | ₩12,910 | -8.11% | 5.8만 |
|---|
| 2026.05.22 | ₩13,040 | ₩13,660 | ₩12,980 | ₩13,530 | +3.76% | 4.4만 |
|---|
| 2026.05.21 | ₩12,450 | ₩13,060 | ₩12,450 | ₩12,910 | +3.69% | 4.9만 |
|---|
| 2026.05.20 | ₩12,700 | ₩12,840 | ₩12,120 | ₩12,340 | -2.83% | 13.9만 |
|---|
| 2026.05.19 | ₩13,430 | ₩13,540 | ₩12,710 | ₩12,830 | -4.47% | 15.3만 |
|---|
| 2026.05.18 | ₩14,420 | ₩14,470 | ₩13,400 | ₩13,530 | -6.17% | 17만 |
|---|
| 2026.05.15 | ₩15,300 | ₩15,320 | ₩14,300 | ₩14,410 | -5.82% | 4.7만 |
|---|
| 2026.05.14 | ₩15,000 | ₩15,190 | ₩14,950 | ₩15,120 | +0.80% | 2.3만 |
|---|
| 2026.05.13 | ₩15,290 | ₩15,420 | ₩14,930 | ₩14,930 | -2.35% | 4.8만 |
|---|
| 2026.05.12 | ₩15,460 | ₩15,850 | ₩15,010 | ₩15,180 | -1.81% | 5.2만 |
|---|
| 2026.05.11 | ₩16,380 | ₩16,560 | ₩15,600 | ₩15,670 | -4.33% | 5.3만 |
|---|
| 2026.05.08 | ₩16,300 | ₩17,490 | ₩16,160 | ₩16,160 | -0.86% | 10.9만 |
|---|
| 2026.05.07 | ₩16,530 | ₩16,600 | ₩16,000 | ₩16,000 | -3.21% | 3.2만 |
|---|
| 2026.05.06 | ₩17,120 | ₩17,190 | ₩16,330 | ₩16,380 | -4.32% | 5.6만 |
|---|
| 2026.05.04 | ₩17,750 | ₩17,750 | ₩17,080 | ₩17,120 | -3.55% | 3.9만 |
|---|
| 2026.04.30 | ₩18,110 | ₩18,390 | ₩17,450 | ₩17,470 | -3.53% | 7.2만 |
|---|
| 2026.04.29 | ₩17,300 | ₩18,880 | ₩17,170 | ₩18,210 | +5.26% | 16.4만 |
|---|
| 2026.04.28 | ₩17,370 | ₩17,630 | ₩17,300 | ₩17,430 | +0.35% | 2.5만 |
|---|
| 2026.04.27 | ₩17,600 | ₩17,600 | ₩17,330 | ₩17,350 | -1.42% | 2.5만 |
|---|
| 2026.04.24 | ₩16,810 | ₩17,690 | ₩16,810 | ₩17,360 | +3.27% | 4.7만 |
|---|
| 2026.04.23 | ₩17,250 | ₩17,270 | ₩16,600 | ₩16,880 | -2.14% | 4.4만 |
|---|
| 2026.04.22 | ₩16,940 | ₩17,150 | ₩16,640 | ₩17,150 | +1.24% | 4.7만 |
|---|
| 2026.04.21 | ₩17,050 | ₩17,180 | ₩16,650 | ₩17,000 | -0.29% | 4.7만 |
|---|
| 2026.04.20 | ₩17,300 | ₩17,400 | ₩16,990 | ₩16,990 | -1.79% | 4.4만 |
|---|
| 2026.04.17 | ₩17,450 | ₩17,460 | ₩17,180 | ₩17,320 | -0.74% | 2.4만 |
|---|
| 2026.04.16 | ₩17,280 | ₩17,530 | ₩17,280 | ₩17,450 | +0.98% | 3.2만 |
|---|
| 2026.04.15 | ₩17,480 | ₩17,490 | ₩17,120 | ₩17,200 | -1.60% | 2.1만 |
|---|
| 2026.04.14 | ₩17,050 | ₩17,640 | ₩17,050 | ₩17,260 | +1.23% | 3.2만 |
|---|
| 2026.04.13 | ₩16,780 | ₩17,150 | ₩16,550 | ₩16,890 | +0.66% | 2.3만 |
|---|
| 2026.04.10 | ₩17,190 | ₩17,190 | ₩16,740 | ₩17,040 | -0.87% | 2.9만 |
|---|
| 2026.04.09 | ₩16,100 | ₩17,000 | ₩15,950 | ₩17,000 | +5.59% | 8.6만 |
|---|
| 2026.04.08 | ₩15,830 | ₩16,230 | ₩15,600 | ₩16,230 | +2.53% | 3.3만 |
|---|
| 2026.04.07 | ₩15,520 | ₩15,730 | ₩15,260 | ₩15,490 | -0.19% | 2만 |
|---|
| 2026.04.06 | ₩15,960 | ₩16,000 | ₩15,450 | ₩15,520 | -2.76% | 3.7만 |
|---|
| 2026.04.03 | ₩16,160 | ₩16,350 | ₩15,160 | ₩15,960 | -1.24% | 2.3만 |
|---|
| 2026.04.02 | ₩16,560 | ₩16,860 | ₩15,700 | ₩15,870 | -4.17% | 4.6만 |
|---|
| 2026.04.01 | ₩16,100 | ₩16,560 | ₩16,100 | ₩16,390 | +1.80% | 2.9만 |
|---|
| 2026.03.31 | ₩16,160 | ₩16,400 | ₩15,900 | ₩15,940 | -1.36% | 4.5만 |
|---|
| 2026.03.30 | ₩16,500 | ₩16,860 | ₩16,130 | ₩16,150 | -2.12% | 4.1만 |
|---|
| 2026.03.27 | ₩16,480 | ₩17,080 | ₩16,100 | ₩16,980 | +3.03% | 5.5만 |
|---|
| 2026.03.26 | ₩17,140 | ₩17,270 | ₩16,640 | ₩16,650 | -2.86% | 5만 |
|---|
| 2026.03.25 | ₩17,270 | ₩17,490 | ₩17,020 | ₩17,150 | -0.69% | 4.6만 |
|---|
| 2026.03.24 | ₩17,100 | ₩17,360 | ₩16,650 | ₩17,200 | +0.58% | 3.2만 |
|---|
| 2026.03.23 | ₩17,550 | ₩17,600 | ₩16,700 | ₩16,890 | -3.76% | 4.8만 |
|---|
| 2026.03.20 | ₩17,760 | ₩18,140 | ₩17,760 | ₩17,800 | +0.23% | 3.2만 |
|---|
| 2026.03.19 | ₩18,230 | ₩18,230 | ₩17,500 | ₩17,740 | -2.69% | 3.2만 |
|---|
| 2026.03.18 | ₩18,700 | ₩18,810 | ₩18,190 | ₩18,490 | -1.12% | 3.5만 |
|---|
| 2026.03.17 | ₩18,310 | ₩18,700 | ₩18,290 | ₩18,540 | +1.26% | 3.9만 |
|---|
| 2026.03.16 | ₩18,370 | ₩18,500 | ₩17,900 | ₩18,130 | -1.31% | 3.5만 |
|---|
| 2026.03.13 | ₩18,060 | ₩18,740 | ₩18,010 | ₩18,350 | +1.61% | 3만 |
|---|
| 2026.03.12 | ₩18,510 | ₩18,990 | ₩18,340 | ₩18,490 | -0.11% | 2.5만 |
|---|
| 2026.03.11 | ₩18,830 | ₩19,390 | ₩18,270 | ₩18,610 | -1.17% | 6.5만 |
|---|
| 2026.03.10 | ₩17,700 | ₩18,830 | ₩17,700 | ₩18,620 | +5.20% | 6.5만 |
|---|
| 2026.03.09 | ₩17,230 | ₩17,540 | ₩17,010 | ₩17,350 | +0.70% | 5.5만 |
|---|
| 2026.03.06 | ₩17,600 | ₩18,210 | ₩17,210 | ₩18,020 | +2.39% | 10.3만 |
|---|
| 2026.03.05 | ₩17,410 | ₩18,280 | ₩17,410 | ₩18,140 | +4.19% | 12.4만 |
|---|
| 2026.03.04 | ₩17,780 | ₩18,280 | ₩16,530 | ₩16,900 | -4.95% | 20.8만 |
|---|
| 2026.03.03 | ₩19,400 | ₩19,500 | ₩18,720 | ₩18,720 | -3.51% | 14.8만 |
|---|
| 2026.02.27 | ₩20,500 | ₩20,500 | ₩19,930 | ₩20,000 | -2.44% | 14.3만 |
|---|
| 2026.02.26 | ₩21,450 | ₩21,450 | ₩20,400 | ₩20,500 | -4.43% | 14.9만 |
|---|
| 2026.02.25 | ₩22,100 | ₩22,150 | ₩21,200 | ₩21,250 | -3.85% | 14만 |
|---|
| 2026.02.24 | ₩22,050 | ₩22,200 | ₩21,700 | ₩21,900 | -0.68% | 8.8만 |
|---|
| 2026.02.23 | ₩22,700 | ₩22,800 | ₩21,900 | ₩22,000 | -3.08% | 8.7만 |
|---|
| 2026.02.20 | ₩22,800 | ₩23,200 | ₩22,450 | ₩22,450 | -1.54% | 11.2만 |
|---|
| 2026.02.19 | ₩22,000 | ₩23,000 | ₩21,500 | ₩22,000 | 0.00% | 69.2만 |
|---|
| 2026.02.13 | ₩22,650 | ₩22,900 | ₩22,000 | ₩22,300 | -1.55% | 4.3만 |
|---|
| 2026.02.12 | ₩22,900 | ₩23,250 | ₩22,500 | ₩22,950 | +0.22% | 5.7만 |
|---|
| 2026.02.11 | ₩22,500 | ₩23,500 | ₩22,450 | ₩22,600 | +0.44% | 11만 |
|---|
| 2026.02.10 | ₩22,200 | ₩22,450 | ₩21,500 | ₩22,100 | -0.45% | 7.6만 |
|---|
| 2026.02.09 | ₩22,050 | ₩22,850 | ₩21,900 | ₩22,300 | +1.13% | 9.7만 |
|---|
| 2026.02.06 | ₩22,300 | ₩22,300 | ₩21,200 | ₩21,550 | -3.36% | 9.8만 |
|---|
| 2026.02.05 | ₩23,200 | ₩23,200 | ₩22,500 | ₩22,600 | -2.59% | 5.2만 |
|---|
| 2026.02.04 | ₩22,750 | ₩23,400 | ₩22,600 | ₩23,300 | +2.42% | 4.9만 |
|---|
| 2026.02.03 | ₩22,900 | ₩22,900 | ₩22,400 | ₩22,700 | -0.87% | 5.3만 |
|---|
| 2026.02.02 | ₩23,150 | ₩23,250 | ₩22,300 | ₩22,400 | -3.24% | 9.2만 |
|---|
| 2026.01.30 | ₩23,700 | ₩24,100 | ₩23,450 | ₩23,450 | -1.05% | 9.3만 |
|---|
| 2026.01.29 | ₩24,100 | ₩24,250 | ₩23,700 | ₩23,900 | -0.83% | 9.7만 |
|---|
| 2026.01.28 | ₩24,400 | ₩24,800 | ₩23,950 | ₩24,250 | -0.61% | 15.1만 |
|---|
| 2026.01.27 | ₩24,550 | ₩25,100 | ₩24,150 | ₩24,350 | -0.81% | 11만 |
|---|
| 2026.01.26 | ₩24,000 | ₩24,350 | ₩23,900 | ₩24,200 | +0.83% | 6.8만 |
|---|
| 2026.01.23 | ₩23,900 | ₩24,300 | ₩23,500 | ₩23,950 | +0.21% | 7.8만 |
|---|
| 2026.01.22 | ₩24,150 | ₩24,450 | ₩23,600 | ₩23,750 | -1.66% | 7.9만 |
|---|
| 2026.01.21 | ₩24,150 | ₩24,450 | ₩23,500 | ₩23,800 | -1.45% | 12.9만 |
|---|
| 2026.01.20 | ₩24,000 | ₩25,900 | ₩23,750 | ₩24,900 | +3.75% | 17.4만 |
|---|
| 2026.01.19 | ₩24,250 | ₩24,450 | ₩23,900 | ₩24,100 | -0.62% | 7만 |
|---|
| 2026.01.16 | ₩24,900 | ₩24,950 | ₩24,050 | ₩24,250 | -2.61% | 10.5만 |
|---|
| 2026.01.15 | ₩24,750 | ₩25,500 | ₩24,550 | ₩24,700 | -0.20% | 9만 |
|---|
| 2026.01.14 | ₩25,150 | ₩25,400 | ₩24,500 | ₩24,650 | -1.99% | 8만 |
|---|
| 2026.01.13 | ₩25,750 | ₩25,900 | ₩25,000 | ₩25,050 | -2.72% | 11.3만 |
|---|
| 2026.01.12 | ₩26,100 | ₩27,650 | ₩25,475 | ₩25,800 | -1.15% | 30.3만 |
|---|
| 2026.01.09 | ₩27,100 | ₩27,250 | ₩25,550 | ₩25,700 | -5.17% | 23.5만 |
|---|
| 2026.01.08 | ₩23,900 | ₩28,550 | ₩23,700 | ₩27,850 | +16.53% | 138.2만 |
|---|
| 2026.01.07 | ₩24,800 | ₩25,000 | ₩23,450 | ₩23,800 | -4.03% | 18.3만 |
|---|
| 2026.01.06 | ₩25,250 | ₩25,550 | ₩24,650 | ₩24,950 | -1.19% | 12.1만 |
|---|
| 2026.01.05 | ₩24,500 | ₩25,700 | ₩24,300 | ₩25,100 | +2.45% | 18.6만 |
|---|
| 2026.01.02 | ₩25,050 | ₩25,350 | ₩24,400 | ₩24,450 | -2.40% | 10.4만 |
|---|
| 2025.12.30 | ₩24,550 | ₩25,500 | ₩24,550 | ₩25,050 | +2.04% | 20.5만 |
|---|
| 2025.12.29 | ₩24,600 | ₩25,150 | ₩24,300 | ₩24,550 | -0.20% | 14.8만 |
|---|
| 2025.12.26 | ₩24,550 | ₩25,750 | ₩24,300 | ₩24,600 | +0.20% | 22.1만 |
|---|
| 2025.12.24 | ₩25,550 | ₩25,550 | ₩24,550 | ₩24,650 | -3.52% | 22.7만 |
|---|
| 2025.12.23 | ₩28,000 | ₩28,050 | ₩25,200 | ₩25,250 | -9.82% | 52.7만 |
|---|
| 2025.12.22 | ₩25,700 | ₩27,850 | ₩25,650 | ₩27,700 | +7.78% | 76만 |
|---|
| 2025.12.19 | ₩25,600 | ₩25,600 | ₩24,150 | ₩25,150 | -1.76% | 52.1만 |
|---|
| 2025.12.18 | ₩25,050 | ₩25,850 | ₩24,800 | ₩25,000 | -0.20% | 65.5만 |
|---|
| 2025.12.17 | ₩28,250 | ₩29,700 | ₩26,250 | ₩26,450 | -6.37% | 61.5만 |
|---|
| 2025.12.16 | ₩28,600 | ₩29,000 | ₩27,500 | ₩27,550 | -3.67% | 24.6만 |
|---|
| 2025.12.15 | ₩28,700 | ₩29,500 | ₩28,400 | ₩28,400 | -1.05% | 19.9만 |
|---|
| 2025.12.12 | ₩29,900 | ₩30,250 | ₩28,850 | ₩28,950 | -3.18% | 32.3만 |
|---|
| 2025.12.11 | ₩31,050 | ₩31,150 | ₩29,900 | ₩29,900 | -3.70% | 36.8만 |
|---|
| 2025.12.10 | ₩30,450 | ₩33,000 | ₩30,050 | ₩31,150 | +2.30% | 70.1만 |
|---|
| 2025.12.09 | ₩31,300 | ₩31,550 | ₩30,500 | ₩30,500 | -2.56% | 33.3만 |
|---|
| 2025.12.08 | ₩32,600 | ₩32,750 | ₩31,150 | ₩31,800 | -2.45% | 36.8만 |
|---|
| 2025.12.05 | ₩34,000 | ₩34,650 | ₩32,500 | ₩32,550 | -4.26% | 51.4만 |
|---|
| 2025.12.04 | ₩32,850 | ₩36,100 | ₩32,300 | ₩33,950 | +3.35% | 171.5만 |
|---|
| 2025.12.03 | ₩33,900 | ₩34,500 | ₩32,850 | ₩32,850 | -3.10% | 86.6만 |
|---|
| 2025.12.02 | ₩36,300 | ₩37,550 | ₩34,750 | ₩34,850 | -3.99% | 101.7만 |
|---|
| 2025.12.01 | ₩36,150 | ₩37,200 | ₩34,200 | ₩36,300 | +0.41% | 100.2만 |
|---|
| 2025.11.28 | ₩38,000 | ₩38,800 | ₩35,600 | ₩35,900 | -5.53% | 190.4만 |
|---|
| 2025.11.27 | ₩31,150 | ₩40,000 | ₩30,800 | ₩38,000 | +21.99% | 833만 |
|---|
| 2025.11.26 | ₩30,200 | ₩32,300 | ₩29,800 | ₩30,800 | +1.99% | 116.1만 |
|---|
| 2025.11.25 | ₩30,400 | ₩31,600 | ₩29,500 | ₩29,950 | -1.48% | 82.3만 |
|---|
| 2025.11.24 | ₩32,600 | ₩32,700 | ₩30,000 | ₩30,050 | -7.82% | 93.2만 |
|---|
| 2025.11.21 | ₩35,600 | ₩36,650 | ₩32,050 | ₩32,200 | -9.55% | 144.6만 |
|---|
| 2025.11.20 | ₩37,850 | ₩39,400 | ₩36,050 | ₩36,300 | -4.10% | 242.6만 |
|---|
| 2025.11.19 | ₩39,950 | ₩45,950 | ₩37,000 | ₩37,000 | -7.38% | 567.5만 |
|---|