시장 데이터를 불러오는 중
전체 종목
스튜디오미르 과거 주가
408900.KQ · KOSDAQ
주요 제품·사업: 애니메이션 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
408900.KQ · KOSDAQ
주요 제품·사업: 애니메이션 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,000 | ₩1,000 | ₩941 | ₩986 | -1.40% | 2.2만 |
| 2026.10.07 | ₩1,002 | ₩1,012 | ₩972 | ₩996 | -0.60% | 2.7만 |
| 2026.10.06 | ₩1,006 | ₩1,023 | ₩986 | ₩1,001 | -0.50% | 3.7만 |
| 2026.10.02 | ₩998 | ₩1,025 | ₩979 | ₩1,000 | +0.20% | 4.7만 |
| 2026.10.01 | ₩997 | ₩999 | ₩970 | ₩998 | +0.10% | 2.2만 |
| 2026.09.30 | ₩983 | ₩999 | ₩950 | ₩984 | +0.10% | 3.6만 |
| 2026.09.29 | ₩1,000 | ₩1,000 | ₩970 | ₩983 | -1.70% | 2.2만 |
| 2026.09.28 | ₩990 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩979 |
| ₩985 |
| -0.51% |
| 4.8만 |
| 2026.09.23 | ₩1,000 | ₩1,000 | ₩970 | ₩988 | -1.20% | 1.4만 |
|---|
| 2026.09.22 | ₩997 | ₩1,010 | ₩970 | ₩979 | -1.81% | 5.4만 |
|---|
| 2026.09.21 | ₩1,010 | ₩1,018 | ₩984 | ₩989 | -2.08% | 3.7만 |
|---|
| 2026.09.18 | ₩1,040 | ₩1,040 | ₩1,001 | ₩1,010 | -2.88% | 2.1만 |
|---|
| 2026.09.17 | ₩1,041 | ₩1,042 | ₩1,007 | ₩1,025 | -1.54% | 1.7만 |
|---|
| 2026.09.16 | ₩1,044 | ₩1,044 | ₩1,000 | ₩1,025 | -1.82% | 1.9만 |
|---|
| 2026.09.15 | ₩1,064 | ₩1,064 | ₩990 | ₩1,023 | -3.85% | 2.1만 |
|---|
| 2026.09.14 | ₩1,060 | ₩1,073 | ₩1,023 | ₩1,060 | 0.00% | 2.1만 |
|---|
| 2026.09.11 | ₩1,010 | ₩1,072 | ₩1,010 | ₩1,060 | +4.95% | 2.7만 |
|---|
| 2026.09.10 | ₩1,098 | ₩1,098 | ₩1,051 | ₩1,051 | -4.28% | 1.3만 |
|---|
| 2026.09.09 | ₩1,052 | ₩1,102 | ₩1,046 | ₩1,084 | +3.04% | 3.3만 |
|---|
| 2026.09.08 | ₩1,124 | ₩1,127 | ₩1,045 | ₩1,060 | -5.69% | 6.8만 |
|---|
| 2026.09.07 | ₩1,127 | ₩1,183 | ₩1,110 | ₩1,119 | -0.71% | 3.1만 |
|---|
| 2026.09.04 | ₩1,183 | ₩1,199 | ₩1,123 | ₩1,123 | -5.07% | 6.1만 |
|---|
| 2026.09.03 | ₩1,242 | ₩1,242 | ₩1,134 | ₩1,200 | -3.38% | 14.9만 |
|---|
| 2026.09.02 | ₩1,219 | ₩1,295 | ₩1,170 | ₩1,241 | +1.80% | 18.4만 |
|---|
| 2026.09.01 | ₩1,163 | ₩1,270 | ₩1,110 | ₩1,219 | +4.82% | 21.5만 |
|---|
| 2026.08.31 | ₩1,088 | ₩1,295 | ₩1,062 | ₩1,180 | +8.46% | 50.9만 |
|---|
| 2026.08.28 | ₩1,100 | ₩1,116 | ₩1,080 | ₩1,089 | -1.00% | 4.7만 |
|---|
| 2026.08.27 | ₩1,110 | ₩1,125 | ₩1,080 | ₩1,096 | -1.26% | 4.1만 |
|---|
| 2026.08.26 | ₩1,044 | ₩1,130 | ₩1,031 | ₩1,101 | +5.46% | 12.2만 |
|---|
| 2026.08.25 | ₩954 | ₩1,093 | ₩930 | ₩1,031 | +8.07% | 23만 |
|---|
| 2026.08.24 | ₩1,001 | ₩1,018 | ₩954 | ₩954 | -4.70% | 4.1만 |
|---|
| 2026.08.21 | ₩989 | ₩1,023 | ₩940 | ₩1,001 | +1.21% | 7.8만 |
|---|
| 2026.08.20 | ₩1,026 | ₩1,045 | ₩1,002 | ₩1,023 | -0.29% | 3.8만 |
|---|
| 2026.08.19 | ₩986 | ₩1,050 | ₩980 | ₩1,026 | +4.06% | 2.3만 |
|---|
| 2026.08.18 | ₩1,034 | ₩1,061 | ₩975 | ₩1,020 | -1.35% | 7.2만 |
|---|
| 2026.08.14 | ₩1,025 | ₩1,073 | ₩1,025 | ₩1,043 | +1.76% | 2.6만 |
|---|
| 2026.08.13 | ₩1,064 | ₩1,069 | ₩1,009 | ₩1,055 | -0.85% | 6.8만 |
|---|
| 2026.08.12 | ₩1,037 | ₩1,080 | ₩1,037 | ₩1,054 | +1.64% | 4.9만 |
|---|
| 2026.08.11 | ₩1,094 | ₩1,094 | ₩1,025 | ₩1,048 | -4.20% | 7.8만 |
|---|
| 2026.08.10 | ₩1,072 | ₩1,148 | ₩1,065 | ₩1,094 | +2.05% | 3만 |
|---|
| 2026.08.07 | ₩1,110 | ₩1,144 | ₩1,070 | ₩1,100 | -0.90% | 4.8만 |
|---|
| 2026.08.06 | ₩1,030 | ₩1,133 | ₩1,020 | ₩1,098 | +6.60% | 15.3만 |
|---|
| 2026.08.05 | ₩1,000 | ₩1,087 | ₩1,000 | ₩1,041 | +4.10% | 6.3만 |
|---|
| 2026.08.04 | ₩936 | ₩1,040 | ₩936 | ₩1,012 | +8.12% | 7.9만 |
|---|
| 2026.08.03 | ₩968 | ₩1,000 | ₩930 | ₩966 | -0.21% | 4.1만 |
|---|
| 2026.07.31 | ₩861 | ₩979 | ₩861 | ₩966 | +12.20% | 6.9만 |
|---|
| 2026.07.30 | ₩661 | ₩924 | ₩661 | ₩866 | +31.01% | 7.6만 |
|---|
| 2026.07.29 | ₩953 | ₩998 | ₩875 | ₩896 | -5.98% | 9.8만 |
|---|
| 2026.07.28 | ₩977 | ₩1,035 | ₩972 | ₩993 | +1.64% | 5만 |
|---|
| 2026.07.27 | ₩980 | ₩1,050 | ₩980 | ₩1,024 | +4.49% | 2.8만 |
|---|
| 2026.07.24 | ₩1,060 | ₩1,060 | ₩993 | ₩1,013 | -4.43% | 9.1만 |
|---|
| 2026.07.23 | ₩1,001 | ₩1,220 | ₩982 | ₩1,046 | +4.50% | 37.5만 |
|---|
| 2026.07.22 | ₩1,001 | ₩1,042 | ₩981 | ₩1,001 | 0.00% | 7.8만 |
|---|
| 2026.07.21 | ₩961 | ₩995 | ₩950 | ₩995 | +3.54% | 2.9만 |
|---|
| 2026.07.20 | ₩980 | ₩1,003 | ₩960 | ₩961 | -1.94% | 4.6만 |
|---|
| 2026.07.16 | ₩1,035 | ₩1,037 | ₩1,005 | ₩1,005 | -2.90% | 2만 |
|---|
| 2026.07.15 | ₩985 | ₩1,049 | ₩985 | ₩1,035 | +5.08% | 5.9만 |
|---|
| 2026.07.14 | ₩1,025 | ₩1,051 | ₩986 | ₩1,003 | -2.15% | 8.4만 |
|---|
| 2026.07.13 | ₩1,144 | ₩1,144 | ₩1,033 | ₩1,034 | -9.62% | 2.8만 |
|---|
| 2026.07.10 | ₩1,085 | ₩1,113 | ₩1,037 | ₩1,111 | +2.40% | 3.9만 |
|---|
| 2026.07.09 | ₩1,076 | ₩1,105 | ₩1,026 | ₩1,035 | -3.81% | 6.2만 |
|---|
| 2026.07.08 | ₩1,080 | ₩1,141 | ₩1,065 | ₩1,076 | -0.37% | 2.6만 |
|---|
| 2026.07.07 | ₩1,100 | ₩1,165 | ₩1,100 | ₩1,125 | +2.27% | 3.7만 |
|---|
| 2026.07.06 | ₩1,093 | ₩1,155 | ₩1,093 | ₩1,132 | +3.57% | 5.9만 |
|---|
| 2026.07.03 | ₩1,061 | ₩1,156 | ₩1,060 | ₩1,120 | +5.56% | 4.2만 |
|---|
| 2026.07.02 | ₩1,158 | ₩1,185 | ₩1,100 | ₩1,110 | -4.15% | 6.9만 |
|---|
| 2026.07.01 | ₩1,121 | ₩1,180 | ₩1,110 | ₩1,168 | +4.19% | 4.7만 |
|---|
| 2026.06.30 | ₩1,155 | ₩1,278 | ₩1,121 | ₩1,121 | -2.94% | 11.3만 |
|---|
| 2026.06.29 | ₩1,009 | ₩1,360 | ₩995 | ₩1,193 | +18.24% | 125.2만 |
|---|
| 2026.06.26 | ₩1,086 | ₩1,115 | ₩1,020 | ₩1,049 | -3.41% | 11만 |
|---|
| 2026.06.25 | ₩1,145 | ₩1,177 | ₩1,098 | ₩1,117 | -2.45% | 9.4만 |
|---|
| 2026.06.24 | ₩1,112 | ₩1,215 | ₩1,112 | ₩1,159 | +4.23% | 9.8만 |
|---|
| 2026.06.23 | ₩1,248 | ₩1,267 | ₩1,148 | ₩1,150 | -7.85% | 14.5만 |
|---|
| 2026.06.22 | ₩1,283 | ₩1,368 | ₩1,250 | ₩1,251 | -2.49% | 10.8만 |
|---|
| 2026.06.19 | ₩1,432 | ₩1,448 | ₩1,320 | ₩1,346 | -6.01% | 13.2만 |
|---|
| 2026.06.18 | ₩1,532 | ₩1,535 | ₩1,427 | ₩1,432 | -6.53% | 11.7만 |
|---|
| 2026.06.17 | ₩1,516 | ₩1,680 | ₩1,455 | ₩1,532 | +1.06% | 85.8만 |
|---|
| 2026.06.16 | ₩1,458 | ₩1,505 | ₩1,458 | ₩1,485 | +1.85% | 3만 |
|---|
| 2026.06.15 | ₩1,455 | ₩1,504 | ₩1,455 | ₩1,468 | +0.89% | 5.7만 |
|---|
| 2026.06.12 | ₩1,483 | ₩1,533 | ₩1,440 | ₩1,481 | -0.13% | 7.8만 |
|---|
| 2026.06.11 | ₩1,353 | ₩1,483 | ₩1,353 | ₩1,483 | +9.61% | 8.1만 |
|---|
| 2026.06.10 | ₩1,443 | ₩1,474 | ₩1,379 | ₩1,417 | -1.80% | 21 |
|---|
| 2026.06.09 | ₩1,372 | ₩1,485 | ₩1,372 | ₩1,459 | +6.34% | 19.9만 |
|---|
| 2026.06.08 | ₩1,353 | ₩1,497 | ₩1,353 | ₩1,385 | +2.37% | 12.3만 |
|---|
| 2026.06.05 | ₩1,613 | ₩1,613 | ₩1,513 | ₩1,557 | -3.47% | 16.3만 |
|---|
| 2026.06.04 | ₩1,505 | ₩1,650 | ₩1,505 | ₩1,583 | +5.18% | 5.3만 |
|---|
| 2026.06.02 | ₩1,600 | ₩1,618 | ₩1,528 | ₩1,582 | -1.13% | 15.4만 |
|---|
| 2026.06.01 | ₩1,608 | ₩1,718 | ₩1,606 | ₩1,638 | +1.87% | 13.2만 |
|---|
| 2026.05.29 | ₩1,776 | ₩1,821 | ₩1,600 | ₩1,668 | -6.08% | 19만 |
|---|
| 2026.05.28 | ₩1,845 | ₩1,858 | ₩1,710 | ₩1,791 | -2.93% | 15.4만 |
|---|
| 2026.05.27 | ₩2,005 | ₩2,015 | ₩1,811 | ₩1,845 | -7.98% | 32.7만 |
|---|
| 2026.05.26 | ₩2,120 | ₩2,170 | ₩1,999 | ₩2,000 | -5.66% | 22.5만 |
|---|
| 2026.05.22 | ₩2,035 | ₩2,150 | ₩2,030 | ₩2,115 | +3.93% | 15.5만 |
|---|
| 2026.05.21 | ₩2,050 | ₩2,155 | ₩1,999 | ₩2,000 | -2.44% | 24.6만 |
|---|
| 2026.05.20 | ₩2,110 | ₩2,155 | ₩2,015 | ₩2,030 | -3.79% | 27.1만 |
|---|
| 2026.05.19 | ₩2,085 | ₩2,240 | ₩2,085 | ₩2,155 | +3.36% | 20.2만 |
|---|
| 2026.05.18 | ₩2,085 | ₩2,185 | ₩2,085 | ₩2,140 | +2.64% | 15.6만 |
|---|
| 2026.05.15 | ₩2,270 | ₩2,275 | ₩2,150 | ₩2,180 | -3.96% | 15.9만 |
|---|
| 2026.05.14 | ₩2,360 | ₩2,435 | ₩2,210 | ₩2,270 | -3.81% | 33.2만 |
|---|
| 2026.05.13 | ₩2,490 | ₩2,500 | ₩2,345 | ₩2,375 | -4.62% | 43.2만 |
|---|
| 2026.05.12 | ₩2,550 | ₩2,575 | ₩2,400 | ₩2,490 | -2.35% | 31.7만 |
|---|
| 2026.05.11 | ₩2,645 | ₩2,680 | ₩2,430 | ₩2,540 | -3.97% | 84.2만 |
|---|
| 2026.05.08 | ₩2,740 | ₩2,805 | ₩2,685 | ₩2,685 | -2.01% | 29.9만 |
|---|
| 2026.05.07 | ₩2,785 | ₩2,800 | ₩2,665 | ₩2,735 | -1.80% | 40.4만 |
|---|
| 2026.05.06 | ₩2,705 | ₩2,910 | ₩2,630 | ₩2,800 | +3.51% | 123.8만 |
|---|
| 2026.05.04 | ₩2,655 | ₩2,705 | ₩2,550 | ₩2,610 | -1.69% | 108.6만 |
|---|
| 2026.04.30 | ₩3,295 | ₩3,295 | ₩2,640 | ₩2,640 | -19.88% | 1232만 |
|---|
| 2026.04.29 | ₩2,505 | ₩2,565 | ₩2,475 | ₩2,535 | +1.20% | 21.5만 |
|---|
| 2026.04.28 | ₩2,465 | ₩2,540 | ₩2,445 | ₩2,510 | +1.83% | 12.6만 |
|---|
| 2026.04.27 | ₩2,390 | ₩2,515 | ₩2,390 | ₩2,480 | +3.77% | 9.9만 |
|---|
| 2026.04.24 | ₩2,400 | ₩2,445 | ₩2,350 | ₩2,410 | +0.42% | 5만 |
|---|
| 2026.04.23 | ₩2,430 | ₩2,455 | ₩2,360 | ₩2,405 | -1.03% | 11.8만 |
|---|
| 2026.04.22 | ₩2,450 | ₩2,490 | ₩2,390 | ₩2,465 | +0.61% | 12.9만 |
|---|
| 2026.04.21 | ₩2,450 | ₩2,500 | ₩2,405 | ₩2,485 | +1.43% | 21.6만 |
|---|
| 2026.04.20 | ₩2,430 | ₩2,500 | ₩2,415 | ₩2,475 | +1.85% | 10.7만 |
|---|
| 2026.04.17 | ₩2,405 | ₩2,445 | ₩2,365 | ₩2,435 | +1.25% | 5.2만 |
|---|
| 2026.04.16 | ₩2,405 | ₩2,450 | ₩2,375 | ₩2,415 | +0.42% | 8.5만 |
|---|
| 2026.04.15 | ₩2,405 | ₩2,435 | ₩2,385 | ₩2,400 | -0.21% | 5만 |
|---|
| 2026.04.14 | ₩2,315 | ₩2,435 | ₩2,310 | ₩2,405 | +3.89% | 13.6만 |
|---|
| 2026.04.13 | ₩2,290 | ₩2,330 | ₩2,260 | ₩2,315 | +1.09% | 5.7만 |
|---|
| 2026.04.10 | ₩2,320 | ₩2,360 | ₩2,270 | ₩2,335 | +0.65% | 9.9만 |
|---|
| 2026.04.09 | ₩2,320 | ₩2,350 | ₩2,290 | ₩2,320 | 0.00% | 4.7만 |
|---|
| 2026.04.08 | ₩2,255 | ₩2,345 | ₩2,255 | ₩2,320 | +2.88% | 10.5만 |
|---|
| 2026.04.07 | ₩2,205 | ₩2,315 | ₩2,205 | ₩2,255 | +2.27% | 9.1만 |
|---|
| 2026.04.06 | ₩2,200 | ₩2,280 | ₩2,135 | ₩2,275 | +3.41% | 10.9만 |
|---|
| 2026.04.03 | ₩2,140 | ₩2,225 | ₩2,140 | ₩2,200 | +2.80% | 8만 |
|---|
| 2026.04.02 | ₩2,305 | ₩2,305 | ₩2,115 | ₩2,130 | -7.59% | 11.1만 |
|---|
| 2026.04.01 | ₩2,290 | ₩2,305 | ₩2,240 | ₩2,290 | 0.00% | 6.2만 |
|---|
| 2026.03.31 | ₩2,230 | ₩2,340 | ₩2,180 | ₩2,210 | -0.90% | 8.9만 |
|---|
| 2026.03.30 | ₩2,230 | ₩2,300 | ₩2,205 | ₩2,280 | +2.24% | 7.7만 |
|---|
| 2026.03.27 | ₩2,260 | ₩2,285 | ₩2,220 | ₩2,280 | +0.88% | 4.2만 |
|---|
| 2026.03.26 | ₩2,325 | ₩2,340 | ₩2,255 | ₩2,265 | -2.58% | 4.3만 |
|---|
| 2026.03.25 | ₩2,325 | ₩2,370 | ₩2,255 | ₩2,310 | -0.65% | 7.8만 |
|---|
| 2026.03.24 | ₩2,275 | ₩2,325 | ₩2,250 | ₩2,325 | +2.20% | 7.5만 |
|---|
| 2026.03.23 | ₩2,400 | ₩2,400 | ₩2,250 | ₩2,250 | -6.25% | 9.5만 |
|---|
| 2026.03.20 | ₩2,355 | ₩2,415 | ₩2,335 | ₩2,400 | +1.91% | 9.5만 |
|---|
| 2026.03.19 | ₩2,345 | ₩2,420 | ₩2,330 | ₩2,335 | -0.43% | 9.9만 |
|---|
| 2026.03.18 | ₩2,415 | ₩2,430 | ₩2,355 | ₩2,390 | -1.04% | 9.3만 |
|---|
| 2026.03.17 | ₩2,390 | ₩2,440 | ₩2,370 | ₩2,415 | +1.05% | 9만 |
|---|
| 2026.03.16 | ₩2,440 | ₩2,465 | ₩2,350 | ₩2,380 | -2.46% | 19.2만 |
|---|
| 2026.03.13 | ₩2,325 | ₩2,440 | ₩2,270 | ₩2,370 | +1.94% | 22.7만 |
|---|
| 2026.03.12 | ₩2,355 | ₩2,370 | ₩2,290 | ₩2,330 | -1.06% | 4.9만 |
|---|
| 2026.03.11 | ₩2,365 | ₩2,380 | ₩2,295 | ₩2,335 | -1.27% | 6.8만 |
|---|
| 2026.03.10 | ₩2,305 | ₩2,365 | ₩2,290 | ₩2,360 | +2.39% | 8.7만 |
|---|
| 2026.03.09 | ₩2,225 | ₩2,305 | ₩2,180 | ₩2,260 | +1.57% | 15.7만 |
|---|
| 2026.03.06 | ₩2,380 | ₩2,450 | ₩2,300 | ₩2,350 | -1.26% | 9.9만 |
|---|
| 2026.03.05 | ₩2,120 | ₩2,325 | ₩2,120 | ₩2,325 | +9.67% | 20.9만 |
|---|
| 2026.03.04 | ₩2,310 | ₩2,400 | ₩2,075 | ₩2,095 | -9.31% | 35.7만 |
|---|
| 2026.03.03 | ₩2,375 | ₩2,570 | ₩2,355 | ₩2,400 | +1.05% | 24.8만 |
|---|
| 2026.02.27 | ₩2,480 | ₩2,500 | ₩2,395 | ₩2,410 | -2.82% | 30.5만 |
|---|
| 2026.02.26 | ₩2,575 | ₩2,590 | ₩2,495 | ₩2,500 | -2.91% | 22.2만 |
|---|
| 2026.02.25 | ₩2,600 | ₩2,625 | ₩2,545 | ₩2,595 | -0.19% | 12.5만 |
|---|
| 2026.02.24 | ₩2,555 | ₩2,600 | ₩2,525 | ₩2,600 | +1.76% | 12.3만 |
|---|
| 2026.02.23 | ₩2,630 | ₩2,635 | ₩2,555 | ₩2,555 | -2.85% | 17.5만 |
|---|
| 2026.02.20 | ₩2,635 | ₩2,665 | ₩2,565 | ₩2,615 | -0.76% | 17.5만 |
|---|
| 2026.02.19 | ₩2,735 | ₩2,760 | ₩2,620 | ₩2,655 | -2.93% | 30만 |
|---|
| 2026.02.13 | ₩2,780 | ₩2,780 | ₩2,730 | ₩2,730 | -1.80% | 8.3만 |
|---|
| 2026.02.12 | ₩2,815 | ₩2,845 | ₩2,730 | ₩2,780 | -1.24% | 16.4만 |
|---|
| 2026.02.11 | ₩2,795 | ₩2,900 | ₩2,730 | ₩2,815 | +0.72% | 25.1만 |
|---|
| 2026.02.10 | ₩2,750 | ₩2,785 | ₩2,700 | ₩2,765 | +0.55% | 9.8만 |
|---|
| 2026.02.09 | ₩2,745 | ₩2,795 | ₩2,715 | ₩2,735 | -0.36% | 10만 |
|---|
| 2026.02.06 | ₩2,755 | ₩2,755 | ₩2,590 | ₩2,695 | -2.18% | 16.5만 |
|---|
| 2026.02.05 | ₩2,820 | ₩2,820 | ₩2,725 | ₩2,735 | -3.01% | 17.1만 |
|---|
| 2026.02.04 | ₩2,790 | ₩2,825 | ₩2,760 | ₩2,825 | +1.25% | 6.9만 |
|---|
| 2026.02.03 | ₩2,760 | ₩2,835 | ₩2,740 | ₩2,800 | +1.45% | 24.7만 |
|---|
| 2026.02.02 | ₩2,905 | ₩2,940 | ₩2,735 | ₩2,735 | -5.85% | 32.4만 |
|---|
| 2026.01.30 | ₩2,925 | ₩2,935 | ₩2,840 | ₩2,860 | -2.22% | 21.4만 |
|---|
| 2026.01.29 | ₩2,945 | ₩2,960 | ₩2,840 | ₩2,925 | -0.68% | 25만 |
|---|
| 2026.01.28 | ₩3,010 | ₩3,010 | ₩2,925 | ₩2,945 | -2.16% | 18만 |
|---|
| 2026.01.27 | ₩2,990 | ₩3,025 | ₩2,930 | ₩2,980 | -0.33% | 16.4만 |
|---|
| 2026.01.26 | ₩2,955 | ₩3,020 | ₩2,935 | ₩2,990 | +1.18% | 23.6만 |
|---|
| 2026.01.23 | ₩2,890 | ₩2,980 | ₩2,870 | ₩2,955 | +2.25% | 25.5만 |
|---|
| 2026.01.22 | ₩2,855 | ₩2,930 | ₩2,830 | ₩2,885 | +1.05% | 16.3만 |
|---|
| 2026.01.21 | ₩2,905 | ₩2,945 | ₩2,780 | ₩2,840 | -2.24% | 22.9만 |
|---|
| 2026.01.20 | ₩2,835 | ₩2,985 | ₩2,775 | ₩2,935 | +3.53% | 26.8만 |
|---|
| 2026.01.19 | ₩2,865 | ₩2,980 | ₩2,840 | ₩2,850 | -0.52% | 40.6만 |
|---|
| 2026.01.16 | ₩2,890 | ₩2,965 | ₩2,860 | ₩2,885 | -0.17% | 30.3만 |
|---|
| 2026.01.15 | ₩2,920 | ₩2,960 | ₩2,880 | ₩2,915 | -0.17% | 15.5만 |
|---|
| 2026.01.14 | ₩2,965 | ₩3,060 | ₩2,900 | ₩2,930 | -1.18% | 44.1만 |
|---|
| 2026.01.13 | ₩3,010 | ₩3,080 | ₩2,940 | ₩2,965 | -1.50% | 64.9만 |
|---|
| 2026.01.12 | ₩2,900 | ₩3,460 | ₩2,820 | ₩3,050 | +5.17% | 592.8만 |
|---|
| 2026.01.09 | ₩2,805 | ₩2,875 | ₩2,805 | ₩2,865 | +2.14% | 8.7만 |
|---|
| 2026.01.08 | ₩2,880 | ₩2,885 | ₩2,810 | ₩2,820 | -2.08% | 11.9만 |
|---|
| 2026.01.07 | ₩2,955 | ₩3,000 | ₩2,820 | ₩2,880 | -2.54% | 26.9만 |
|---|
| 2026.01.06 | ₩3,100 | ₩3,105 | ₩2,950 | ₩2,955 | -4.68% | 25.2만 |
|---|
| 2026.01.05 | ₩3,245 | ₩3,245 | ₩3,090 | ₩3,100 | -4.47% | 30.4만 |
|---|
| 2026.01.02 | ₩3,070 | ₩3,260 | ₩3,035 | ₩3,245 | +5.70% | 51.3만 |
|---|
| 2025.12.30 | ₩3,010 | ₩3,035 | ₩2,970 | ₩3,020 | +0.33% | 7.4만 |
|---|
| 2025.12.29 | ₩2,850 | ₩3,040 | ₩2,850 | ₩3,020 | +5.96% | 15.8만 |
|---|
| 2025.12.26 | ₩2,925 | ₩3,005 | ₩2,870 | ₩2,875 | -1.71% | 15만 |
|---|
| 2025.12.24 | ₩2,975 | ₩2,990 | ₩2,925 | ₩2,945 | -1.01% | 8.6만 |
|---|
| 2025.12.23 | ₩3,070 | ₩3,075 | ₩2,950 | ₩2,975 | -3.09% | 15.5만 |
|---|
| 2025.12.22 | ₩3,040 | ₩3,085 | ₩3,015 | ₩3,065 | +0.82% | 12.7만 |
|---|
| 2025.12.19 | ₩2,995 | ₩3,050 | ₩2,970 | ₩3,040 | +1.50% | 15.3만 |
|---|
| 2025.12.18 | ₩2,975 | ₩3,055 | ₩2,960 | ₩2,980 | +0.17% | 11.5만 |
|---|
| 2025.12.17 | ₩3,015 | ₩3,055 | ₩2,970 | ₩3,040 | +0.83% | 25.2만 |
|---|
| 2025.12.16 | ₩3,170 | ₩3,170 | ₩2,990 | ₩2,995 | -5.52% | 42.4만 |
|---|
| 2025.12.15 | ₩3,215 | ₩3,285 | ₩3,065 | ₩3,135 | -2.49% | 64.5만 |
|---|
| 2025.12.12 | ₩3,090 | ₩3,710 | ₩3,020 | ₩3,235 | +4.69% | 301.4만 |
|---|
| 2025.12.11 | ₩3,040 | ₩3,075 | ₩3,005 | ₩3,075 | +1.15% | 18.2만 |
|---|
| 2025.12.10 | ₩3,075 | ₩3,090 | ₩3,030 | ₩3,040 | -1.14% | 10.7만 |
|---|
| 2025.12.09 | ₩3,050 | ₩3,090 | ₩3,020 | ₩3,075 | +0.82% | 12.8만 |
|---|
| 2025.12.08 | ₩3,170 | ₩3,170 | ₩3,055 | ₩3,075 | -3.00% | 11.1만 |
|---|
| 2025.12.05 | ₩3,100 | ₩3,140 | ₩3,005 | ₩3,130 | +0.97% | 13.6만 |
|---|
| 2025.12.04 | ₩3,170 | ₩3,220 | ₩3,070 | ₩3,095 | -2.37% | 21만 |
|---|
| 2025.12.03 | ₩3,190 | ₩3,270 | ₩3,145 | ₩3,185 | -0.16% | 13.5만 |
|---|
| 2025.12.02 | ₩3,205 | ₩3,265 | ₩3,150 | ₩3,200 | -0.16% | 13.3만 |
|---|
| 2025.12.01 | ₩3,305 | ₩3,370 | ₩3,210 | ₩3,210 | -2.87% | 14.9만 |
|---|
| 2025.11.28 | ₩3,285 | ₩3,320 | ₩3,245 | ₩3,300 | +0.46% | 14.1만 |
|---|
| 2025.11.27 | ₩3,210 | ₩3,290 | ₩3,210 | ₩3,265 | +1.71% | 11.8만 |
|---|
| 2025.11.26 | ₩3,145 | ₩3,235 | ₩3,145 | ₩3,210 | +2.07% | 9.9만 |
|---|
| 2025.11.25 | ₩3,125 | ₩3,225 | ₩3,100 | ₩3,140 | +0.48% | 15.2만 |
|---|
| 2025.11.24 | ₩3,215 | ₩3,240 | ₩3,120 | ₩3,120 | -2.95% | 20.4만 |
|---|
| 2025.11.21 | ₩3,205 | ₩3,250 | ₩3,165 | ₩3,215 | +0.31% | 13.5만 |
|---|
| 2025.11.20 | ₩3,190 | ₩3,385 | ₩3,175 | ₩3,310 | +3.76% | 28.3만 |
|---|
| 2025.11.19 | ₩3,205 | ₩3,260 | ₩3,140 | ₩3,190 | -0.47% | 24.2만 |
|---|
| 2025.11.18 | ₩3,225 | ₩3,360 | ₩3,165 | ₩3,220 | -0.16% | 25.6만 |
|---|
| 2025.11.17 | ₩3,380 | ₩3,415 | ₩3,210 | ₩3,285 | -2.81% | 17.7만 |
|---|
| 2025.11.14 | ₩3,430 | ₩3,450 | ₩3,350 | ₩3,380 | -1.46% | 14.6만 |
|---|
| 2025.11.13 | ₩3,510 | ₩3,545 | ₩3,440 | ₩3,450 | -1.71% | 20.7만 |
|---|
| 2025.11.12 | ₩3,375 | ₩3,590 | ₩3,375 | ₩3,510 | +4.00% | 32만 |
|---|
| 2025.11.11 | ₩3,600 | ₩3,650 | ₩3,365 | ₩3,365 | -6.53% | 32.8만 |
|---|
| 2025.11.10 | ₩3,555 | ₩3,620 | ₩3,520 | ₩3,595 | +1.13% | 23.7만 |
|---|
| 2025.11.07 | ₩3,640 | ₩3,690 | ₩3,515 | ₩3,550 | -2.47% | 28.8만 |
|---|
| 2025.11.06 | ₩3,780 | ₩3,850 | ₩3,660 | ₩3,700 | -2.12% | 22.4만 |
|---|
| 2025.11.05 | ₩3,810 | ₩3,860 | ₩3,612 | ₩3,780 | -0.79% | 46.7만 |
|---|
| 2025.11.04 | ₩3,950 | ₩4,010 | ₩3,705 | ₩3,920 | -0.76% | 54.3만 |
|---|
| 2025.11.03 | ₩4,070 | ₩4,130 | ₩3,950 | ₩3,980 | -2.21% | 46.4만 |
|---|
| 2025.10.31 | ₩4,085 | ₩4,130 | ₩3,960 | ₩4,085 | 0.00% | 31만 |
|---|
| 2025.10.30 | ₩4,170 | ₩4,240 | ₩4,055 | ₩4,085 | -2.04% | 47.1만 |
|---|
| 2025.10.29 | ₩4,235 | ₩4,235 | ₩4,075 | ₩4,160 | -1.77% | 46.6만 |
|---|
| 2025.10.28 | ₩4,005 | ₩4,340 | ₩3,955 | ₩4,235 | +5.74% | 163.1만 |
|---|
| 2025.10.27 | ₩3,885 | ₩4,035 | ₩3,885 | ₩3,995 | +2.83% | 27.3만 |
|---|
| 2025.10.24 | ₩3,915 | ₩3,980 | ₩3,800 | ₩3,840 | -1.92% | 24.8만 |
|---|
| 2025.10.23 | ₩3,940 | ₩4,030 | ₩3,895 | ₩3,910 | -0.76% | 19.5만 |
|---|
| 2025.10.22 | ₩3,965 | ₩3,995 | ₩3,870 | ₩3,990 | +0.63% | 15.5만 |
|---|
| 2025.10.21 | ₩3,950 | ₩4,035 | ₩3,945 | ₩3,965 | +0.38% | 21.1만 |
|---|
| 2025.10.20 | ₩3,900 | ₩4,025 | ₩3,860 | ₩3,970 | +1.79% | 29.1만 |
|---|
| 2025.10.17 | ₩3,930 | ₩3,995 | ₩3,895 | ₩3,900 | -0.76% | 25.7만 |
|---|
| 2025.10.16 | ₩4,005 | ₩4,025 | ₩3,915 | ₩3,925 | -2.00% | 33.5만 |
|---|
| 2025.10.15 | ₩4,015 | ₩4,080 | ₩3,960 | ₩4,005 | -0.25% | 31.9만 |
|---|
| 2025.10.14 | ₩4,140 | ₩4,140 | ₩4,020 | ₩4,035 | -2.54% | 27.3만 |
|---|
| 2025.10.13 | ₩4,050 | ₩4,180 | ₩3,995 | ₩4,100 | +1.23% | 21.5만 |
|---|
| 2025.10.10 | ₩4,185 | ₩4,195 | ₩4,050 | ₩4,180 | -0.12% | 30.1만 |
|---|