시장 데이터를 불러오는 중
전체 종목
꿈비 과거 주가
407400.KQ · KOSDAQ
주요 제품·사업: 놀이방매트, 유아거실가구 등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
407400.KQ · KOSDAQ
주요 제품·사업: 놀이방매트, 유아거실가구 등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,080 | ₩2,155 | ₩2,010 | ₩2,025 | -2.64% | 2.3만 |
| 2026.10.07 | ₩2,045 | ₩2,140 | ₩2,005 | ₩2,080 | +1.71% | 3.8만 |
| 2026.10.06 | ₩1,970 | ₩2,010 | ₩1,969 | ₩2,005 | +1.78% | 3.4만 |
| 2026.10.02 | ₩1,940 | ₩1,987 | ₩1,940 | ₩1,957 | +0.88% | 2.4만 |
| 2026.10.01 | ₩1,963 | ₩1,963 | ₩1,913 | ₩1,930 | -1.68% | 2.3만 |
| 2026.09.30 | ₩1,912 | ₩1,935 | ₩1,884 | ₩1,925 | +0.68% | 1.9만 |
| 2026.09.29 | ₩1,890 | ₩1,910 | ₩1,861 | ₩1,909 | +1.01% | 2.3만 |
| 2026.09.28 | ₩1,886 | ₩1,920 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,850 |
| ₩1,911 |
| +1.33% |
| 1.6만 |
| 2026.09.23 | ₩1,959 | ₩1,959 | ₩1,864 | ₩1,886 | -3.73% | 1.8만 |
|---|
| 2026.09.22 | ₩1,954 | ₩1,965 | ₩1,881 | ₩1,882 | -3.68% | 4.1만 |
|---|
| 2026.09.21 | ₩2,080 | ₩2,080 | ₩1,923 | ₩1,970 | -5.29% | 3.8만 |
|---|
| 2026.09.18 | ₩2,055 | ₩2,070 | ₩1,975 | ₩1,991 | -3.11% | 2.8만 |
|---|
| 2026.09.17 | ₩1,990 | ₩2,080 | ₩1,970 | ₩2,000 | +0.50% | 1만 |
|---|
| 2026.09.16 | ₩1,987 | ₩2,020 | ₩1,970 | ₩1,993 | +0.30% | 1.7만 |
|---|
| 2026.09.15 | ₩1,985 | ₩2,160 | ₩1,985 | ₩2,005 | +1.01% | 1.7만 |
|---|
| 2026.09.14 | ₩2,075 | ₩2,075 | ₩2,010 | ₩2,060 | -0.72% | 1.1만 |
|---|
| 2026.09.11 | ₩2,090 | ₩2,135 | ₩2,030 | ₩2,075 | -0.72% | 9.3천 |
|---|
| 2026.09.10 | ₩2,195 | ₩2,200 | ₩2,005 | ₩2,115 | -3.64% | 1.4만 |
|---|
| 2026.09.09 | ₩2,095 | ₩2,125 | ₩2,080 | ₩2,095 | 0.00% | 7.6천 |
|---|
| 2026.09.08 | ₩2,095 | ₩2,155 | ₩2,075 | ₩2,095 | 0.00% | 1.7만 |
|---|
| 2026.09.07 | ₩2,105 | ₩2,145 | ₩1,970 | ₩2,125 | +0.95% | 1.1만 |
|---|
| 2026.09.04 | ₩2,085 | ₩2,165 | ₩2,085 | ₩2,100 | +0.72% | 9.9천 |
|---|
| 2026.09.03 | ₩2,150 | ₩2,160 | ₩2,070 | ₩2,095 | -2.56% | 2.3만 |
|---|
| 2026.09.02 | ₩2,075 | ₩2,175 | ₩2,075 | ₩2,160 | +4.10% | 1.5만 |
|---|
| 2026.09.01 | ₩2,065 | ₩2,210 | ₩2,065 | ₩2,145 | +3.87% | 2.9만 |
|---|
| 2026.08.31 | ₩2,055 | ₩2,135 | ₩2,045 | ₩2,115 | +2.92% | 1.1만 |
|---|
| 2026.08.28 | ₩2,065 | ₩2,140 | ₩2,030 | ₩2,105 | +1.94% | 2.7만 |
|---|
| 2026.08.27 | ₩2,035 | ₩2,090 | ₩2,020 | ₩2,085 | +2.46% | 3.2만 |
|---|
| 2026.08.26 | ₩2,005 | ₩2,100 | ₩1,990 | ₩2,055 | +2.49% | 3.5만 |
|---|
| 2026.08.25 | ₩1,890 | ₩2,040 | ₩1,850 | ₩2,020 | +6.88% | 2.9만 |
|---|
| 2026.08.24 | ₩1,865 | ₩1,928 | ₩1,861 | ₩1,909 | +2.36% | 1.2만 |
|---|
| 2026.08.21 | ₩1,941 | ₩1,941 | ₩1,880 | ₩1,906 | -1.80% | 3.6만 |
|---|
| 2026.08.20 | ₩1,907 | ₩1,994 | ₩1,907 | ₩1,960 | +2.78% | 3.1만 |
|---|
| 2026.08.19 | ₩1,918 | ₩2,010 | ₩1,880 | ₩1,907 | -0.57% | 4.3만 |
|---|
| 2026.08.18 | ₩2,050 | ₩2,135 | ₩1,963 | ₩1,968 | -4.00% | 4.7만 |
|---|
| 2026.08.14 | ₩2,120 | ₩2,120 | ₩1,999 | ₩2,050 | -3.30% | 4.4만 |
|---|
| 2026.08.13 | ₩2,110 | ₩2,135 | ₩2,015 | ₩2,055 | -2.61% | 2.5만 |
|---|
| 2026.08.12 | ₩2,080 | ₩2,145 | ₩2,025 | ₩2,050 | -1.44% | 3.9만 |
|---|
| 2026.08.11 | ₩2,060 | ₩2,090 | ₩2,015 | ₩2,080 | +0.97% | 2만 |
|---|
| 2026.08.10 | ₩1,984 | ₩2,070 | ₩1,977 | ₩2,060 | +3.83% | 3.5만 |
|---|
| 2026.08.07 | ₩1,985 | ₩2,015 | ₩1,930 | ₩1,984 | -0.05% | 2.4만 |
|---|
| 2026.08.06 | ₩1,942 | ₩1,998 | ₩1,900 | ₩1,984 | +2.16% | 2.8만 |
|---|
| 2026.08.05 | ₩1,857 | ₩1,965 | ₩1,857 | ₩1,949 | +4.95% | 3.5만 |
|---|
| 2026.08.04 | ₩1,720 | ₩1,876 | ₩1,720 | ₩1,872 | +8.84% | 12.2만 |
|---|
| 2026.08.03 | ₩1,755 | ₩1,809 | ₩1,695 | ₩1,775 | +1.14% | 3.4만 |
|---|
| 2026.07.31 | ₩1,686 | ₩1,813 | ₩1,655 | ₩1,755 | +4.09% | 11.3만 |
|---|
| 2026.07.30 | ₩1,633 | ₩1,907 | ₩1,633 | ₩1,686 | +3.25% | 8만 |
|---|
| 2026.07.29 | ₩2,075 | ₩2,075 | ₩1,780 | ₩1,802 | -13.16% | 13만 |
|---|
| 2026.07.28 | ₩1,986 | ₩2,080 | ₩1,986 | ₩2,025 | +1.96% | 10.9만 |
|---|
| 2026.07.27 | ₩2,055 | ₩2,165 | ₩2,050 | ₩2,065 | +0.49% | 8.4만 |
|---|
| 2026.07.24 | ₩2,085 | ₩2,195 | ₩2,040 | ₩2,045 | -1.92% | 10.5만 |
|---|
| 2026.07.23 | ₩1,995 | ₩2,165 | ₩1,995 | ₩2,055 | +3.01% | 18.4만 |
|---|
| 2026.07.22 | ₩2,080 | ₩2,200 | ₩2,030 | ₩2,030 | -2.40% | 36.3만 |
|---|
| 2026.07.21 | ₩1,920 | ₩2,540 | ₩1,920 | ₩2,045 | +6.51% | 343.4만 |
|---|
| 2026.07.20 | ₩2,130 | ₩2,145 | ₩1,950 | ₩1,956 | -8.17% | 3.2만 |
|---|
| 2026.07.16 | ₩2,110 | ₩2,135 | ₩2,070 | ₩2,070 | -1.90% | 1.5만 |
|---|
| 2026.07.15 | ₩1,982 | ₩2,115 | ₩1,982 | ₩2,110 | +6.46% | 1.7만 |
|---|
| 2026.07.14 | ₩2,015 | ₩2,055 | ₩1,931 | ₩2,020 | +0.25% | 6.7만 |
|---|
| 2026.07.13 | ₩2,065 | ₩2,320 | ₩2,000 | ₩2,030 | -1.69% | 9.7만 |
|---|
| 2026.07.10 | ₩1,995 | ₩2,090 | ₩1,995 | ₩2,075 | +4.01% | 2.9만 |
|---|
| 2026.07.09 | ₩1,978 | ₩2,040 | ₩1,916 | ₩1,995 | +0.86% | 2.7만 |
|---|
| 2026.07.08 | ₩2,030 | ₩2,065 | ₩1,944 | ₩1,994 | -1.77% | 4.7만 |
|---|
| 2026.07.07 | ₩2,000 | ₩2,100 | ₩2,000 | ₩2,045 | +2.25% | 4.6만 |
|---|
| 2026.07.06 | ₩2,070 | ₩2,115 | ₩2,025 | ₩2,075 | +0.24% | 1.8만 |
|---|
| 2026.07.03 | ₩2,050 | ₩2,110 | ₩2,005 | ₩2,100 | +2.44% | 3.9만 |
|---|
| 2026.07.02 | ₩2,135 | ₩2,200 | ₩2,055 | ₩2,075 | -2.81% | 4.2만 |
|---|
| 2026.07.01 | ₩2,090 | ₩2,280 | ₩2,045 | ₩2,150 | +2.87% | 7.9만 |
|---|
| 2026.06.30 | ₩2,030 | ₩2,230 | ₩2,030 | ₩2,090 | +2.96% | 7.6만 |
|---|
| 2026.06.29 | ₩1,943 | ₩2,130 | ₩1,902 | ₩2,120 | +9.11% | 9.5만 |
|---|
| 2026.06.26 | ₩1,981 | ₩2,085 | ₩1,825 | ₩1,944 | -1.87% | 9.6만 |
|---|
| 2026.06.25 | ₩2,080 | ₩2,140 | ₩1,981 | ₩1,997 | -3.99% | 4.2만 |
|---|
| 2026.06.24 | ₩1,933 | ₩2,080 | ₩1,933 | ₩2,080 | +7.60% | 5.8만 |
|---|
| 2026.06.23 | ₩2,380 | ₩2,380 | ₩1,988 | ₩1,988 | -16.47% | 9.5만 |
|---|
| 2026.06.22 | ₩2,230 | ₩2,255 | ₩2,135 | ₩2,245 | +0.67% | 3.7만 |
|---|
| 2026.06.19 | ₩2,380 | ₩2,380 | ₩2,180 | ₩2,230 | -6.30% | 11.6만 |
|---|
| 2026.06.18 | ₩2,505 | ₩2,510 | ₩2,355 | ₩2,370 | -5.39% | 4만 |
|---|
| 2026.06.17 | ₩2,435 | ₩2,535 | ₩2,365 | ₩2,485 | +2.05% | 4만 |
|---|
| 2026.06.16 | ₩2,420 | ₩2,535 | ₩2,420 | ₩2,435 | +0.62% | 3.2만 |
|---|
| 2026.06.15 | ₩2,475 | ₩2,600 | ₩2,375 | ₩2,435 | -1.62% | 8.1만 |
|---|
| 2026.06.12 | ₩2,370 | ₩2,525 | ₩2,370 | ₩2,450 | +3.38% | 7.9만 |
|---|
| 2026.06.11 | ₩2,350 | ₩2,415 | ₩2,305 | ₩2,365 | +0.64% | 4.5만 |
|---|
| 2026.06.10 | ₩2,400 | ₩2,460 | ₩2,300 | ₩2,365 | -1.46% | 5.4만 |
|---|
| 2026.06.09 | ₩2,220 | ₩2,450 | ₩2,215 | ₩2,440 | +9.91% | 7.9만 |
|---|
| 2026.06.08 | ₩2,380 | ₩2,505 | ₩2,250 | ₩2,335 | -1.89% | 10.5만 |
|---|
| 2026.06.05 | ₩2,515 | ₩2,660 | ₩2,420 | ₩2,510 | -0.20% | 10.8만 |
|---|
| 2026.06.04 | ₩2,710 | ₩2,735 | ₩2,530 | ₩2,545 | -6.09% | 9.3만 |
|---|
| 2026.06.02 | ₩2,470 | ₩2,730 | ₩2,440 | ₩2,730 | +10.53% | 19.5만 |
|---|
| 2026.06.01 | ₩2,800 | ₩2,825 | ₩2,580 | ₩2,620 | -6.43% | 18.1만 |
|---|
| 2026.05.29 | ₩3,135 | ₩3,150 | ₩2,830 | ₩2,830 | -9.73% | 10.4만 |
|---|
| 2026.05.28 | ₩2,900 | ₩3,120 | ₩2,815 | ₩3,120 | +7.59% | 11.4만 |
|---|
| 2026.05.27 | ₩3,000 | ₩3,045 | ₩2,820 | ₩2,900 | -3.33% | 18.5만 |
|---|
| 2026.05.26 | ₩3,325 | ₩3,375 | ₩3,030 | ₩3,045 | -8.42% | 14.4만 |
|---|
| 2026.05.22 | ₩3,080 | ₩3,270 | ₩3,080 | ₩3,240 | +5.19% | 11.6만 |
|---|
| 2026.05.21 | ₩3,260 | ₩3,330 | ₩3,040 | ₩3,080 | -5.52% | 24.8만 |
|---|
| 2026.05.20 | ₩3,455 | ₩3,485 | ₩3,230 | ₩3,260 | -5.64% | 22만 |
|---|
| 2026.05.19 | ₩3,440 | ₩4,370 | ₩3,395 | ₩3,455 | +0.44% | 285.1만 |
|---|
| 2026.05.18 | ₩3,520 | ₩3,530 | ₩3,395 | ₩3,435 | -2.41% | 8.7만 |
|---|
| 2026.05.15 | ₩3,790 | ₩3,800 | ₩3,500 | ₩3,630 | -4.22% | 17.1만 |
|---|
| 2026.05.14 | ₩3,850 | ₩3,880 | ₩3,770 | ₩3,820 | -0.78% | 6.3만 |
|---|
| 2026.05.13 | ₩3,850 | ₩3,935 | ₩3,765 | ₩3,850 | 0.00% | 8.6만 |
|---|
| 2026.05.12 | ₩4,010 | ₩4,010 | ₩3,790 | ₩3,850 | -3.99% | 15.7만 |
|---|
| 2026.05.11 | ₩4,100 | ₩4,200 | ₩3,995 | ₩4,010 | -2.20% | 12.8만 |
|---|
| 2026.05.08 | ₩4,225 | ₩4,225 | ₩4,030 | ₩4,095 | -3.08% | 7.3만 |
|---|
| 2026.05.07 | ₩4,390 | ₩4,390 | ₩4,090 | ₩4,105 | -6.49% | 10.9만 |
|---|
| 2026.05.06 | ₩4,470 | ₩4,485 | ₩4,240 | ₩4,250 | -4.92% | 16만 |
|---|
| 2026.05.04 | ₩4,600 | ₩4,640 | ₩4,500 | ₩4,500 | -2.17% | 14.8만 |
|---|
| 2026.04.30 | ₩4,700 | ₩4,770 | ₩4,550 | ₩4,560 | -2.98% | 16.2만 |
|---|
| 2026.04.29 | ₩4,460 | ₩4,970 | ₩4,435 | ₩4,750 | +6.50% | 125.7만 |
|---|
| 2026.04.28 | ₩4,560 | ₩4,560 | ₩4,440 | ₩4,460 | -2.19% | 5만 |
|---|
| 2026.04.27 | ₩4,545 | ₩4,565 | ₩4,465 | ₩4,520 | -0.55% | 11.9만 |
|---|
| 2026.04.24 | ₩4,330 | ₩4,570 | ₩4,330 | ₩4,545 | +4.97% | 19.4만 |
|---|
| 2026.04.23 | ₩4,390 | ₩4,395 | ₩4,280 | ₩4,330 | -1.37% | 6.1만 |
|---|
| 2026.04.22 | ₩4,415 | ₩4,445 | ₩4,305 | ₩4,390 | -0.57% | 9.5만 |
|---|
| 2026.04.21 | ₩4,420 | ₩4,485 | ₩4,415 | ₩4,445 | +0.57% | 5.6만 |
|---|
| 2026.04.20 | ₩4,445 | ₩4,515 | ₩4,395 | ₩4,455 | +0.22% | 5.4만 |
|---|
| 2026.04.17 | ₩4,480 | ₩4,480 | ₩4,390 | ₩4,450 | -0.67% | 6.1만 |
|---|
| 2026.04.16 | ₩4,370 | ₩4,490 | ₩4,370 | ₩4,480 | +2.52% | 12.3만 |
|---|
| 2026.04.15 | ₩4,350 | ₩4,430 | ₩4,315 | ₩4,350 | 0.00% | 8.1만 |
|---|
| 2026.04.14 | ₩4,145 | ₩4,365 | ₩4,145 | ₩4,330 | +4.46% | 13.7만 |
|---|
| 2026.04.13 | ₩4,160 | ₩4,170 | ₩4,075 | ₩4,135 | -0.60% | 4.4만 |
|---|
| 2026.04.10 | ₩4,005 | ₩4,140 | ₩3,960 | ₩4,135 | +3.25% | 6.5만 |
|---|
| 2026.04.09 | ₩4,030 | ₩4,050 | ₩3,960 | ₩4,005 | -0.62% | 2.4만 |
|---|
| 2026.04.08 | ₩3,990 | ₩4,040 | ₩3,950 | ₩4,035 | +1.13% | 5.4만 |
|---|
| 2026.04.07 | ₩3,965 | ₩4,000 | ₩3,830 | ₩3,900 | -1.64% | 5.9만 |
|---|
| 2026.04.06 | ₩3,995 | ₩4,035 | ₩3,930 | ₩3,960 | -0.88% | 3.7만 |
|---|
| 2026.04.03 | ₩3,955 | ₩4,035 | ₩3,900 | ₩4,035 | +2.02% | 3.3만 |
|---|
| 2026.04.02 | ₩4,095 | ₩4,195 | ₩3,895 | ₩3,945 | -3.66% | 5.6만 |
|---|
| 2026.04.01 | ₩4,000 | ₩4,140 | ₩4,000 | ₩4,135 | +3.38% | 5.8만 |
|---|
| 2026.03.31 | ₩4,010 | ₩4,080 | ₩3,930 | ₩3,960 | -1.25% | 4.7만 |
|---|
| 2026.03.30 | ₩4,080 | ₩4,080 | ₩3,980 | ₩4,040 | -0.98% | 3.9만 |
|---|
| 2026.03.27 | ₩4,025 | ₩4,175 | ₩3,955 | ₩4,130 | +2.61% | 3.7만 |
|---|
| 2026.03.26 | ₩4,120 | ₩4,160 | ₩4,045 | ₩4,080 | -0.97% | 2.8만 |
|---|
| 2026.03.25 | ₩4,095 | ₩4,150 | ₩4,095 | ₩4,120 | +0.61% | 3.1만 |
|---|
| 2026.03.24 | ₩4,035 | ₩4,090 | ₩3,995 | ₩4,090 | +1.36% | 5.1만 |
|---|
| 2026.03.23 | ₩4,185 | ₩4,185 | ₩3,975 | ₩3,980 | -4.90% | 9.9만 |
|---|
| 2026.03.20 | ₩4,105 | ₩4,225 | ₩4,070 | ₩4,190 | +2.07% | 6.2만 |
|---|
| 2026.03.19 | ₩4,130 | ₩4,205 | ₩4,065 | ₩4,100 | -0.73% | 7.9만 |
|---|
| 2026.03.18 | ₩4,250 | ₩4,285 | ₩4,200 | ₩4,205 | -1.06% | 4.4만 |
|---|
| 2026.03.17 | ₩4,205 | ₩4,340 | ₩4,175 | ₩4,205 | 0.00% | 3.7만 |
|---|
| 2026.03.16 | ₩4,235 | ₩4,310 | ₩4,160 | ₩4,200 | -0.83% | 3.4만 |
|---|
| 2026.03.13 | ₩4,105 | ₩4,280 | ₩4,105 | ₩4,235 | +3.17% | 4.4만 |
|---|
| 2026.03.12 | ₩4,190 | ₩4,245 | ₩4,100 | ₩4,220 | +0.72% | 5.1만 |
|---|
| 2026.03.11 | ₩4,135 | ₩4,240 | ₩4,130 | ₩4,190 | +1.33% | 6.4만 |
|---|
| 2026.03.10 | ₩4,235 | ₩4,235 | ₩4,030 | ₩4,150 | -2.01% | 6.4만 |
|---|
| 2026.03.09 | ₩4,150 | ₩4,245 | ₩3,950 | ₩4,005 | -3.49% | 11.6만 |
|---|
| 2026.03.06 | ₩4,310 | ₩4,390 | ₩4,200 | ₩4,315 | +0.12% | 4.7만 |
|---|
| 2026.03.05 | ₩4,150 | ₩4,335 | ₩4,100 | ₩4,310 | +3.86% | 14.9만 |
|---|
| 2026.03.04 | ₩4,420 | ₩4,505 | ₩3,950 | ₩3,950 | -10.63% | 27.3만 |
|---|
| 2026.03.03 | ₩4,700 | ₩4,795 | ₩4,565 | ₩4,600 | -2.13% | 17.3만 |
|---|
| 2026.02.27 | ₩4,800 | ₩5,030 | ₩4,780 | ₩4,795 | -0.10% | 28.5만 |
|---|
| 2026.02.26 | ₩4,850 | ₩4,895 | ₩4,785 | ₩4,790 | -1.24% | 13.3만 |
|---|
| 2026.02.25 | ₩4,850 | ₩4,910 | ₩4,820 | ₩4,850 | 0.00% | 10.1만 |
|---|
| 2026.02.24 | ₩4,860 | ₩4,945 | ₩4,810 | ₩4,880 | +0.41% | 8.4만 |
|---|
| 2026.02.23 | ₩4,930 | ₩4,965 | ₩4,860 | ₩4,890 | -0.81% | 15.1만 |
|---|
| 2026.02.20 | ₩4,950 | ₩5,010 | ₩4,895 | ₩4,905 | -0.91% | 10.8만 |
|---|
| 2026.02.19 | ₩4,885 | ₩4,920 | ₩4,775 | ₩4,900 | +0.31% | 10만 |
|---|
| 2026.02.13 | ₩4,910 | ₩4,970 | ₩4,840 | ₩4,895 | -0.31% | 11.6만 |
|---|
| 2026.02.12 | ₩4,970 | ₩5,060 | ₩4,885 | ₩4,960 | -0.20% | 13만 |
|---|
| 2026.02.11 | ₩4,890 | ₩5,040 | ₩4,810 | ₩4,970 | +1.64% | 24.4만 |
|---|
| 2026.02.10 | ₩4,810 | ₩4,960 | ₩4,750 | ₩4,890 | +1.66% | 10.7만 |
|---|
| 2026.02.09 | ₩4,730 | ₩4,860 | ₩4,720 | ₩4,840 | +2.33% | 7.3만 |
|---|
| 2026.02.06 | ₩4,820 | ₩4,820 | ₩4,530 | ₩4,715 | -2.18% | 13.6만 |
|---|
| 2026.02.05 | ₩4,915 | ₩4,980 | ₩4,805 | ₩4,820 | -1.93% | 11.4만 |
|---|
| 2026.02.04 | ₩4,645 | ₩4,945 | ₩4,625 | ₩4,930 | +6.14% | 16.8만 |
|---|
| 2026.02.03 | ₩4,730 | ₩4,750 | ₩4,620 | ₩4,695 | -0.74% | 8.3만 |
|---|
| 2026.02.02 | ₩4,790 | ₩4,790 | ₩4,620 | ₩4,625 | -3.44% | 12.7만 |
|---|
| 2026.01.30 | ₩4,990 | ₩4,995 | ₩4,800 | ₩4,800 | -3.81% | 22.9만 |
|---|
| 2026.01.29 | ₩5,050 | ₩5,090 | ₩4,880 | ₩4,990 | -1.19% | 17.5만 |
|---|
| 2026.01.28 | ₩4,965 | ₩5,110 | ₩4,960 | ₩5,040 | +1.51% | 34.3만 |
|---|
| 2026.01.27 | ₩4,925 | ₩5,040 | ₩4,865 | ₩4,960 | +0.71% | 23.8만 |
|---|
| 2026.01.26 | ₩4,870 | ₩5,000 | ₩4,830 | ₩4,970 | +2.05% | 17.2만 |
|---|
| 2026.01.23 | ₩4,970 | ₩5,030 | ₩4,800 | ₩4,915 | -1.11% | 22.5만 |
|---|
| 2026.01.22 | ₩4,850 | ₩5,070 | ₩4,850 | ₩4,960 | +2.27% | 33.8만 |
|---|
| 2026.01.21 | ₩4,795 | ₩5,350 | ₩4,705 | ₩4,895 | +2.09% | 236.5만 |
|---|
| 2026.01.20 | ₩4,585 | ₩4,855 | ₩4,550 | ₩4,815 | +5.02% | 17.5만 |
|---|
| 2026.01.19 | ₩4,715 | ₩4,715 | ₩4,585 | ₩4,630 | -1.80% | 12.7만 |
|---|
| 2026.01.16 | ₩4,775 | ₩4,780 | ₩4,660 | ₩4,720 | -1.15% | 11.9만 |
|---|
| 2026.01.15 | ₩4,765 | ₩4,840 | ₩4,725 | ₩4,775 | +0.21% | 7.3만 |
|---|
| 2026.01.14 | ₩4,900 | ₩4,905 | ₩4,760 | ₩4,760 | -2.86% | 13만 |
|---|
| 2026.01.13 | ₩5,010 | ₩5,010 | ₩4,870 | ₩4,900 | -2.20% | 13.6만 |
|---|
| 2026.01.12 | ₩4,680 | ₩5,040 | ₩4,665 | ₩5,010 | +7.05% | 40.1만 |
|---|
| 2026.01.09 | ₩4,610 | ₩4,730 | ₩4,600 | ₩4,680 | +1.52% | 8.6만 |
|---|
| 2026.01.08 | ₩4,700 | ₩4,730 | ₩4,515 | ₩4,655 | -0.96% | 13.1만 |
|---|
| 2026.01.07 | ₩4,765 | ₩5,050 | ₩4,640 | ₩4,700 | -1.36% | 72.1만 |
|---|
| 2026.01.06 | ₩4,820 | ₩4,880 | ₩4,735 | ₩4,765 | -1.14% | 18만 |
|---|
| 2026.01.05 | ₩5,100 | ₩5,100 | ₩4,890 | ₩4,890 | -4.12% | 29.7만 |
|---|
| 2026.01.02 | ₩5,200 | ₩5,240 | ₩5,060 | ₩5,130 | -1.35% | 36.1만 |
|---|
| 2025.12.30 | ₩5,180 | ₩5,490 | ₩4,950 | ₩5,090 | -1.74% | 109.1만 |
|---|
| 2025.12.29 | ₩4,930 | ₩4,975 | ₩4,860 | ₩4,890 | -0.81% | 12.8만 |
|---|
| 2025.12.26 | ₩4,810 | ₩5,210 | ₩4,735 | ₩5,030 | +4.57% | 86.8만 |
|---|
| 2025.12.24 | ₩5,000 | ₩5,090 | ₩4,735 | ₩4,805 | -3.90% | 47.9만 |
|---|
| 2025.12.23 | ₩4,770 | ₩4,805 | ₩4,535 | ₩4,560 | -4.40% | 22.6만 |
|---|
| 2025.12.22 | ₩4,810 | ₩4,905 | ₩4,710 | ₩4,800 | -0.21% | 14.9만 |
|---|
| 2025.12.19 | ₩4,830 | ₩4,835 | ₩4,640 | ₩4,795 | -0.72% | 34.3만 |
|---|
| 2025.12.18 | ₩5,470 | ₩5,670 | ₩4,885 | ₩4,885 | -10.69% | 137.9만 |
|---|
| 2025.12.17 | ₩5,110 | ₩5,530 | ₩4,785 | ₩5,120 | +0.20% | 368.6만 |
|---|
| 2025.12.16 | ₩4,775 | ₩4,775 | ₩4,425 | ₩4,460 | -6.60% | 5.7만 |
|---|
| 2025.12.15 | ₩4,535 | ₩4,555 | ₩4,480 | ₩4,550 | +0.33% | 3.4만 |
|---|
| 2025.12.12 | ₩4,520 | ₩4,550 | ₩4,500 | ₩4,550 | +0.66% | 2.9만 |
|---|
| 2025.12.11 | ₩4,485 | ₩4,535 | ₩4,480 | ₩4,515 | +0.67% | 1.8만 |
|---|
| 2025.12.10 | ₩4,510 | ₩4,555 | ₩4,465 | ₩4,510 | 0.00% | 2.1만 |
|---|
| 2025.12.09 | ₩4,510 | ₩4,550 | ₩4,480 | ₩4,550 | +0.89% | 1.7만 |
|---|
| 2025.12.08 | ₩4,535 | ₩4,565 | ₩4,505 | ₩4,540 | +0.11% | 2.5만 |
|---|
| 2025.12.05 | ₩4,450 | ₩4,610 | ₩4,450 | ₩4,535 | +1.91% | 2.4만 |
|---|
| 2025.12.04 | ₩4,610 | ₩4,610 | ₩4,420 | ₩4,495 | -2.49% | 6.6만 |
|---|
| 2025.12.03 | ₩4,615 | ₩4,620 | ₩4,570 | ₩4,600 | -0.33% | 2.1만 |
|---|
| 2025.12.02 | ₩4,525 | ₩4,655 | ₩4,525 | ₩4,610 | +1.88% | 2.4만 |
|---|
| 2025.12.01 | ₩4,585 | ₩4,670 | ₩4,550 | ₩4,570 | -0.33% | 4.9만 |
|---|
| 2025.11.28 | ₩4,490 | ₩4,575 | ₩4,490 | ₩4,575 | +1.89% | 2.7만 |
|---|
| 2025.11.27 | ₩4,500 | ₩4,550 | ₩4,490 | ₩4,490 | -0.22% | 1.6만 |
|---|
| 2025.11.26 | ₩4,465 | ₩4,565 | ₩4,465 | ₩4,490 | +0.56% | 5만 |
|---|
| 2025.11.25 | ₩4,470 | ₩4,545 | ₩4,430 | ₩4,475 | +0.11% | 2.9만 |
|---|
| 2025.11.24 | ₩4,670 | ₩4,670 | ₩4,485 | ₩4,500 | -3.64% | 1.9만 |
|---|
| 2025.11.21 | ₩4,655 | ₩4,655 | ₩4,495 | ₩4,595 | -1.29% | 4.6만 |
|---|
| 2025.11.20 | ₩4,410 | ₩4,710 | ₩4,410 | ₩4,710 | +6.80% | 4.1만 |
|---|
| 2025.11.19 | ₩4,455 | ₩4,550 | ₩4,370 | ₩4,395 | -1.35% | 5.1만 |
|---|
| 2025.11.18 | ₩4,600 | ₩4,685 | ₩4,460 | ₩4,495 | -2.28% | 6만 |
|---|
| 2025.11.17 | ₩4,750 | ₩4,755 | ₩4,620 | ₩4,620 | -2.74% | 2.8만 |
|---|
| 2025.11.14 | ₩4,860 | ₩4,895 | ₩4,720 | ₩4,725 | -2.78% | 3.5만 |
|---|
| 2025.11.13 | ₩4,990 | ₩4,990 | ₩4,860 | ₩4,895 | -1.90% | 1.8만 |
|---|
| 2025.11.12 | ₩4,805 | ₩4,945 | ₩4,805 | ₩4,895 | +1.87% | 3.1만 |
|---|
| 2025.11.11 | ₩4,820 | ₩5,000 | ₩4,775 | ₩4,805 | -0.31% | 6.7만 |
|---|
| 2025.11.10 | ₩4,815 | ₩4,870 | ₩4,725 | ₩4,860 | +0.93% | 3.1만 |
|---|
| 2025.11.07 | ₩4,770 | ₩4,820 | ₩4,655 | ₩4,725 | -0.94% | 10.6만 |
|---|
| 2025.11.06 | ₩4,945 | ₩5,020 | ₩4,850 | ₩4,865 | -1.62% | 4만 |
|---|
| 2025.11.05 | ₩5,010 | ₩5,040 | ₩4,765 | ₩4,900 | -2.20% | 6.7만 |
|---|
| 2025.11.04 | ₩4,860 | ₩5,080 | ₩4,790 | ₩5,030 | +3.50% | 9.6만 |
|---|
| 2025.11.03 | ₩4,960 | ₩5,000 | ₩4,800 | ₩4,855 | -2.12% | 12.2만 |
|---|
| 2025.10.31 | ₩5,000 | ₩5,060 | ₩4,955 | ₩4,960 | -0.80% | 8.3만 |
|---|
| 2025.10.30 | ₩5,110 | ₩5,140 | ₩5,010 | ₩5,050 | -1.17% | 5.9만 |
|---|
| 2025.10.29 | ₩5,270 | ₩5,270 | ₩5,110 | ₩5,160 | -2.09% | 6.3만 |
|---|
| 2025.10.28 | ₩5,340 | ₩5,340 | ₩5,220 | ₩5,250 | -1.69% | 4.9만 |
|---|
| 2025.10.27 | ₩5,390 | ₩5,450 | ₩5,300 | ₩5,320 | -1.30% | 7.4만 |
|---|
| 2025.10.24 | ₩5,480 | ₩5,480 | ₩5,350 | ₩5,410 | -1.28% | 3.3만 |
|---|
| 2025.10.23 | ₩5,490 | ₩5,550 | ₩5,360 | ₩5,390 | -1.82% | 2.5만 |
|---|
| 2025.10.22 | ₩5,500 | ₩5,500 | ₩5,340 | ₩5,490 | -0.18% | 3.3만 |
|---|
| 2025.10.21 | ₩5,520 | ₩5,580 | ₩5,480 | ₩5,520 | 0.00% | 6.5만 |
|---|
| 2025.10.20 | ₩5,410 | ₩5,560 | ₩5,410 | ₩5,550 | +2.59% | 4.2만 |
|---|
| 2025.10.17 | ₩6,110 | ₩6,110 | ₩5,420 | ₩5,460 | -10.64% | 35.5만 |
|---|
| 2025.10.16 | ₩5,560 | ₩5,770 | ₩5,560 | ₩5,620 | +1.08% | 9.5만 |
|---|
| 2025.10.15 | ₩5,510 | ₩5,630 | ₩5,460 | ₩5,600 | +1.63% | 4.2만 |
|---|
| 2025.10.14 | ₩5,480 | ₩5,570 | ₩5,300 | ₩5,510 | +0.55% | 5.9만 |
|---|
| 2025.10.13 | ₩5,050 | ₩5,550 | ₩5,050 | ₩5,480 | +8.51% | 9.8만 |
|---|
| 2025.10.10 | ₩5,400 | ₩5,600 | ₩5,210 | ₩5,270 | -2.41% | 6.9만 |
|---|