시장 데이터를 불러오는 중
전체 종목
메쎄이상 과거 주가
메쎄이상 · 408920.KQ · KOSDAQ
주요 제품·사업: 전시주최, 컨벤션 및 행사 대행업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
메쎄이상 · 408920.KQ · KOSDAQ
주요 제품·사업: 전시주최, 컨벤션 및 행사 대행업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,070 | ₩3,070 | ₩2,910 | ₩3,010 | -1.95% | 1.8만 |
| 2026.10.07 | ₩3,040 | ₩3,040 | ₩2,985 | ₩3,015 | -0.82% | 2.9천 |
| 2026.10.06 | ₩3,050 | ₩3,075 | ₩2,980 | ₩3,005 | -1.48% | 1.1만 |
| 2026.10.02 | ₩2,840 | ₩3,065 | ₩2,840 | ₩3,040 | +7.04% | 4.5만 |
| 2026.10.01 | ₩2,890 | ₩2,890 | ₩2,840 | ₩2,870 | -0.69% | 1.4만 |
| 2026.09.30 | ₩2,900 | ₩2,920 | ₩2,850 | ₩2,890 | -0.34% | 1.1만 |
| 2026.09.29 | ₩2,895 | ₩2,905 | ₩2,840 | ₩2,900 | +0.17% | 1.1만 |
| 2026.09.28 | ₩2,890 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,850 |
| ₩2,890 |
| 0.00% |
| 8.8천 |
| 2026.09.23 | ₩2,895 | ₩2,900 | ₩2,830 | ₩2,890 | -0.17% | 2.1만 |
|---|
| 2026.09.22 | ₩2,915 | ₩2,915 | ₩2,855 | ₩2,880 | -1.20% | 8.5천 |
|---|
| 2026.09.21 | ₩2,920 | ₩2,920 | ₩2,860 | ₩2,915 | -0.17% | 1만 |
|---|
| 2026.09.18 | ₩2,955 | ₩2,960 | ₩2,870 | ₩2,920 | -1.18% | 6.6천 |
|---|
| 2026.09.17 | ₩2,935 | ₩2,950 | ₩2,880 | ₩2,920 | -0.51% | 3만 |
|---|
| 2026.09.16 | ₩2,960 | ₩2,960 | ₩2,850 | ₩2,910 | -1.69% | 1.7만 |
|---|
| 2026.09.15 | ₩2,965 | ₩2,980 | ₩2,910 | ₩2,955 | -0.34% | 2만 |
|---|
| 2026.09.14 | ₩2,970 | ₩2,970 | ₩2,895 | ₩2,965 | -0.17% | 2.2만 |
|---|
| 2026.09.11 | ₩3,040 | ₩3,040 | ₩2,915 | ₩2,970 | -2.30% | 3.6만 |
|---|
| 2026.09.10 | ₩3,055 | ₩3,055 | ₩2,935 | ₩3,010 | -1.47% | 2.5만 |
|---|
| 2026.09.09 | ₩3,030 | ₩3,050 | ₩3,005 | ₩3,010 | -0.66% | 5.9천 |
|---|
| 2026.09.08 | ₩3,155 | ₩3,155 | ₩2,975 | ₩3,030 | -3.96% | 4.5만 |
|---|
| 2026.09.07 | ₩3,150 | ₩3,150 | ₩3,085 | ₩3,140 | -0.32% | 2천 |
|---|
| 2026.09.04 | ₩3,195 | ₩3,195 | ₩3,060 | ₩3,150 | -1.41% | 1.3만 |
|---|
| 2026.09.03 | ₩3,200 | ₩3,225 | ₩3,130 | ₩3,200 | 0.00% | 8천 |
|---|
| 2026.09.02 | ₩3,165 | ₩3,250 | ₩3,155 | ₩3,200 | +1.11% | 5천 |
|---|
| 2026.09.01 | ₩3,255 | ₩3,315 | ₩3,200 | ₩3,255 | 0.00% | 1.2만 |
|---|
| 2026.08.31 | ₩3,250 | ₩3,295 | ₩3,205 | ₩3,255 | +0.15% | 7.9천 |
|---|
| 2026.08.28 | ₩3,135 | ₩3,250 | ₩3,085 | ₩3,250 | +3.67% | 1.5만 |
|---|
| 2026.08.27 | ₩3,150 | ₩3,155 | ₩3,100 | ₩3,135 | -0.48% | 7.5천 |
|---|
| 2026.08.26 | ₩3,090 | ₩3,150 | ₩3,085 | ₩3,140 | +1.62% | 3.7천 |
|---|
| 2026.08.25 | ₩3,120 | ₩3,155 | ₩3,025 | ₩3,140 | +0.64% | 1.9만 |
|---|
| 2026.08.24 | ₩3,120 | ₩3,135 | ₩3,020 | ₩3,120 | 0.00% | 1.2만 |
|---|
| 2026.08.21 | ₩3,035 | ₩3,130 | ₩3,010 | ₩3,120 | +2.80% | 4.5만 |
|---|
| 2026.08.20 | ₩3,025 | ₩3,125 | ₩3,025 | ₩3,125 | +3.31% | 8천 |
|---|
| 2026.08.19 | ₩3,145 | ₩3,145 | ₩3,025 | ₩3,025 | -3.82% | 6.9천 |
|---|
| 2026.08.18 | ₩3,100 | ₩3,140 | ₩3,055 | ₩3,100 | 0.00% | 3.9만 |
|---|
| 2026.08.14 | ₩3,135 | ₩3,135 | ₩3,055 | ₩3,100 | -1.12% | 1.5만 |
|---|
| 2026.08.13 | ₩3,175 | ₩3,175 | ₩3,065 | ₩3,070 | -3.31% | 2.8만 |
|---|
| 2026.08.12 | ₩3,250 | ₩3,250 | ₩3,090 | ₩3,180 | -2.15% | 4.9만 |
|---|
| 2026.08.11 | ₩3,080 | ₩3,245 | ₩3,080 | ₩3,225 | +4.71% | 1.2만 |
|---|
| 2026.08.10 | ₩3,240 | ₩3,240 | ₩3,080 | ₩3,155 | -2.62% | 3.6만 |
|---|
| 2026.08.07 | ₩3,360 | ₩3,420 | ₩3,050 | ₩3,150 | -6.25% | 6.3만 |
|---|
| 2026.08.06 | ₩3,145 | ₩3,405 | ₩3,105 | ₩3,390 | +7.79% | 4만 |
|---|
| 2026.08.05 | ₩3,210 | ₩3,230 | ₩3,130 | ₩3,155 | -1.71% | 1.6만 |
|---|
| 2026.08.04 | ₩3,125 | ₩3,230 | ₩3,025 | ₩3,195 | +2.24% | 5.1만 |
|---|
| 2026.08.03 | ₩2,940 | ₩3,080 | ₩2,940 | ₩3,075 | +4.59% | 2.3만 |
|---|
| 2026.07.31 | ₩2,915 | ₩2,955 | ₩2,870 | ₩2,940 | +0.86% | 6.8천 |
|---|
| 2026.07.30 | ₩2,940 | ₩2,970 | ₩2,750 | ₩2,920 | -0.68% | 1.1만 |
|---|
| 2026.07.29 | ₩2,945 | ₩2,945 | ₩2,720 | ₩2,830 | -3.90% | 5.9만 |
|---|
| 2026.07.28 | ₩2,980 | ₩2,980 | ₩2,830 | ₩2,830 | -5.03% | 1.1만 |
|---|
| 2026.07.27 | ₩2,970 | ₩2,975 | ₩2,840 | ₩2,915 | -1.85% | 4.6천 |
|---|
| 2026.07.24 | ₩2,905 | ₩3,045 | ₩2,850 | ₩2,905 | 0.00% | 7.4천 |
|---|
| 2026.07.23 | ₩2,805 | ₩2,910 | ₩2,770 | ₩2,910 | +3.74% | 1.7만 |
|---|
| 2026.07.22 | ₩2,810 | ₩2,910 | ₩2,775 | ₩2,805 | -0.18% | 3.3만 |
|---|
| 2026.07.21 | ₩2,840 | ₩2,840 | ₩2,720 | ₩2,830 | -0.35% | 2.2만 |
|---|
| 2026.07.20 | ₩2,900 | ₩2,900 | ₩2,795 | ₩2,825 | -2.59% | 2.8만 |
|---|
| 2026.07.16 | ₩2,990 | ₩2,995 | ₩2,850 | ₩2,900 | -3.01% | 5.8만 |
|---|
| 2026.07.15 | ₩2,915 | ₩3,055 | ₩2,850 | ₩2,900 | -0.51% | 1.7만 |
|---|
| 2026.07.14 | ₩2,950 | ₩2,985 | ₩2,840 | ₩2,910 | -1.36% | 5.3만 |
|---|
| 2026.07.13 | ₩3,065 | ₩3,065 | ₩2,905 | ₩2,950 | -3.75% | 2.3만 |
|---|
| 2026.07.10 | ₩3,000 | ₩3,065 | ₩2,950 | ₩3,045 | +1.50% | 9.9천 |
|---|
| 2026.07.09 | ₩2,900 | ₩3,130 | ₩2,900 | ₩3,000 | +3.45% | 6만 |
|---|
| 2026.07.08 | ₩2,890 | ₩2,990 | ₩2,840 | ₩2,900 | +0.35% | 2.3만 |
|---|
| 2026.07.07 | ₩2,890 | ₩2,925 | ₩2,835 | ₩2,925 | +1.21% | 3.6만 |
|---|
| 2026.07.06 | ₩2,925 | ₩2,960 | ₩2,845 | ₩2,890 | -1.20% | 1.5만 |
|---|
| 2026.07.03 | ₩2,925 | ₩2,940 | ₩2,810 | ₩2,925 | 0.00% | 1.5만 |
|---|
| 2026.07.02 | ₩2,810 | ₩2,950 | ₩2,805 | ₩2,925 | +4.09% | 2.2만 |
|---|
| 2026.07.01 | ₩2,825 | ₩2,925 | ₩2,825 | ₩2,890 | +2.30% | 3만 |
|---|
| 2026.06.30 | ₩2,850 | ₩2,975 | ₩2,735 | ₩2,825 | -0.88% | 1.4만 |
|---|
| 2026.06.29 | ₩2,800 | ₩2,950 | ₩2,730 | ₩2,850 | +1.79% | 4만 |
|---|
| 2026.06.26 | ₩2,875 | ₩2,875 | ₩2,700 | ₩2,795 | -2.78% | 3.4만 |
|---|
| 2026.06.25 | ₩2,910 | ₩2,910 | ₩2,770 | ₩2,795 | -3.95% | 8.8천 |
|---|
| 2026.06.24 | ₩2,860 | ₩2,865 | ₩2,750 | ₩2,800 | -2.10% | 5만 |
|---|
| 2026.06.23 | ₩2,960 | ₩3,010 | ₩2,800 | ₩2,880 | -2.70% | 4.9만 |
|---|
| 2026.06.22 | ₩2,990 | ₩3,015 | ₩2,840 | ₩2,980 | -0.33% | 4.6만 |
|---|
| 2026.06.19 | ₩3,065 | ₩3,065 | ₩2,905 | ₩2,990 | -2.45% | 4.8만 |
|---|
| 2026.06.18 | ₩3,135 | ₩3,135 | ₩3,005 | ₩3,030 | -3.35% | 9.9천 |
|---|
| 2026.06.17 | ₩3,075 | ₩3,140 | ₩3,055 | ₩3,110 | +1.14% | 1.3만 |
|---|
| 2026.06.16 | ₩3,190 | ₩3,190 | ₩3,000 | ₩3,075 | -3.61% | 2.8만 |
|---|
| 2026.06.15 | ₩3,140 | ₩3,195 | ₩3,085 | ₩3,090 | -1.59% | 2만 |
|---|
| 2026.06.12 | ₩3,140 | ₩3,150 | ₩3,035 | ₩3,145 | +0.16% | 3만 |
|---|
| 2026.06.11 | ₩3,010 | ₩3,090 | ₩2,960 | ₩3,030 | +0.66% | 6.6천 |
|---|
| 2026.06.10 | ₩3,015 | ₩3,075 | ₩2,950 | ₩3,015 | 0.00% | 1.7만 |
|---|
| 2026.06.09 | ₩2,840 | ₩3,070 | ₩2,840 | ₩3,015 | +6.16% | 6.5만 |
|---|
| 2026.06.08 | ₩3,015 | ₩3,045 | ₩2,860 | ₩2,900 | -3.81% | 14.4만 |
|---|
| 2026.06.05 | ₩3,145 | ₩3,175 | ₩3,000 | ₩3,105 | -1.27% | 3.4만 |
|---|
| 2026.06.04 | ₩3,060 | ₩3,190 | ₩3,040 | ₩3,080 | +0.65% | 2.3만 |
|---|
| 2026.06.02 | ₩3,095 | ₩3,100 | ₩2,910 | ₩3,050 | -1.45% | 4.3만 |
|---|
| 2026.06.01 | ₩3,255 | ₩3,255 | ₩3,070 | ₩3,100 | -4.76% | 11.9만 |
|---|
| 2026.05.29 | ₩3,220 | ₩3,330 | ₩3,160 | ₩3,255 | +1.09% | 4.5만 |
|---|
| 2026.05.28 | ₩3,340 | ₩3,340 | ₩3,155 | ₩3,220 | -3.59% | 4.5만 |
|---|
| 2026.05.27 | ₩3,430 | ₩3,500 | ₩3,230 | ₩3,275 | -4.52% | 7.4만 |
|---|
| 2026.05.26 | ₩3,580 | ₩3,580 | ₩3,370 | ₩3,385 | -5.45% | 6.9만 |
|---|
| 2026.05.22 | ₩3,380 | ₩3,520 | ₩3,370 | ₩3,515 | +3.99% | 2.2만 |
|---|
| 2026.05.21 | ₩3,490 | ₩3,590 | ₩3,400 | ₩3,400 | -2.58% | 6.9만 |
|---|
| 2026.05.20 | ₩3,710 | ₩3,710 | ₩3,370 | ₩3,490 | -5.93% | 4.8만 |
|---|
| 2026.05.19 | ₩3,705 | ₩3,710 | ₩3,545 | ₩3,565 | -3.78% | 7.1만 |
|---|
| 2026.05.18 | ₩3,500 | ₩3,770 | ₩3,450 | ₩3,705 | +5.86% | 17.2만 |
|---|
| 2026.05.15 | ₩3,445 | ₩3,595 | ₩3,350 | ₩3,460 | +0.44% | 7.4만 |
|---|
| 2026.05.14 | ₩3,440 | ₩3,515 | ₩3,365 | ₩3,480 | +1.16% | 6.3만 |
|---|
| 2026.05.13 | ₩3,405 | ₩3,600 | ₩3,405 | ₩3,470 | +1.91% | 9.5만 |
|---|
| 2026.05.12 | ₩3,600 | ₩3,725 | ₩3,425 | ₩3,435 | -4.58% | 15.6만 |
|---|
| 2026.05.11 | ₩3,685 | ₩4,385 | ₩3,640 | ₩3,640 | -1.22% | 151.9만 |
|---|
| 2026.05.08 | ₩3,530 | ₩3,775 | ₩3,470 | ₩3,685 | +4.39% | 9.5만 |
|---|
| 2026.05.07 | ₩3,515 | ₩3,640 | ₩3,455 | ₩3,575 | +1.71% | 3.4만 |
|---|
| 2026.05.06 | ₩3,550 | ₩3,590 | ₩3,455 | ₩3,510 | -1.13% | 3.6만 |
|---|
| 2026.05.04 | ₩3,620 | ₩3,620 | ₩3,510 | ₩3,565 | -1.52% | 6.9만 |
|---|
| 2026.04.30 | ₩3,660 | ₩3,670 | ₩3,560 | ₩3,625 | -0.96% | 3.5만 |
|---|
| 2026.04.29 | ₩3,625 | ₩3,685 | ₩3,545 | ₩3,670 | +1.24% | 2.7만 |
|---|
| 2026.04.28 | ₩3,635 | ₩3,730 | ₩3,580 | ₩3,630 | -0.14% | 4.7만 |
|---|
| 2026.04.27 | ₩3,450 | ₩3,635 | ₩3,400 | ₩3,635 | +5.36% | 12.6만 |
|---|
| 2026.04.24 | ₩3,365 | ₩3,445 | ₩3,345 | ₩3,420 | +1.63% | 3만 |
|---|
| 2026.04.23 | ₩3,355 | ₩3,470 | ₩3,267 | ₩3,360 | +0.15% | 6.2만 |
|---|
| 2026.04.22 | ₩3,345 | ₩3,380 | ₩3,320 | ₩3,350 | +0.15% | 2.3만 |
|---|
| 2026.04.21 | ₩3,440 | ₩3,475 | ₩3,350 | ₩3,375 | -1.89% | 5만 |
|---|
| 2026.04.20 | ₩3,400 | ₩3,465 | ₩3,390 | ₩3,440 | +1.18% | 4.3만 |
|---|
| 2026.04.17 | ₩3,415 | ₩3,445 | ₩3,330 | ₩3,440 | +0.73% | 3.2만 |
|---|
| 2026.04.16 | ₩3,470 | ₩3,500 | ₩3,390 | ₩3,415 | -1.59% | 7.3만 |
|---|
| 2026.04.15 | ₩3,515 | ₩3,540 | ₩3,420 | ₩3,470 | -1.28% | 2.6만 |
|---|
| 2026.04.14 | ₩3,520 | ₩3,550 | ₩3,460 | ₩3,510 | -0.28% | 1.8만 |
|---|
| 2026.04.13 | ₩3,495 | ₩3,595 | ₩3,435 | ₩3,480 | -0.43% | 2.7만 |
|---|
| 2026.04.10 | ₩3,390 | ₩3,540 | ₩3,390 | ₩3,530 | +4.13% | 3.5만 |
|---|
| 2026.04.09 | ₩3,455 | ₩3,500 | ₩3,385 | ₩3,390 | -1.88% | 2.3만 |
|---|
| 2026.04.08 | ₩3,475 | ₩3,530 | ₩3,435 | ₩3,480 | +0.14% | 3.7만 |
|---|
| 2026.04.07 | ₩3,510 | ₩3,550 | ₩3,420 | ₩3,480 | -0.85% | 9.8만 |
|---|
| 2026.04.06 | ₩3,650 | ₩3,650 | ₩3,470 | ₩3,510 | -3.84% | 9.3만 |
|---|
| 2026.04.03 | ₩3,320 | ₩3,670 | ₩3,310 | ₩3,605 | +8.58% | 27.1만 |
|---|
| 2026.04.02 | ₩3,160 | ₩3,330 | ₩3,160 | ₩3,275 | +3.64% | 7만 |
|---|
| 2026.04.01 | ₩3,155 | ₩3,215 | ₩3,130 | ₩3,180 | +0.79% | 2.5만 |
|---|
| 2026.03.31 | ₩3,155 | ₩3,165 | ₩3,080 | ₩3,080 | -2.38% | 5.8만 |
|---|
| 2026.03.30 | ₩3,125 | ₩3,230 | ₩3,125 | ₩3,160 | +1.12% | 3만 |
|---|
| 2026.03.27 | ₩3,155 | ₩3,240 | ₩3,080 | ₩3,210 | +1.74% | 7만 |
|---|
| 2026.03.26 | ₩3,240 | ₩3,260 | ₩3,170 | ₩3,170 | -2.16% | 1.4만 |
|---|
| 2026.03.25 | ₩3,240 | ₩3,310 | ₩3,220 | ₩3,270 | +0.93% | 3.6만 |
|---|
| 2026.03.24 | ₩3,200 | ₩3,250 | ₩3,145 | ₩3,240 | +1.25% | 3.1만 |
|---|
| 2026.03.23 | ₩3,310 | ₩3,310 | ₩3,180 | ₩3,180 | -3.93% | 4.6만 |
|---|
| 2026.03.20 | ₩3,450 | ₩3,455 | ₩3,310 | ₩3,320 | -3.77% | 5.7만 |
|---|
| 2026.03.19 | ₩3,395 | ₩3,545 | ₩3,290 | ₩3,475 | +2.36% | 12만 |
|---|
| 2026.03.18 | ₩3,340 | ₩3,410 | ₩3,290 | ₩3,395 | +1.65% | 3.3만 |
|---|
| 2026.03.17 | ₩3,410 | ₩3,410 | ₩3,275 | ₩3,350 | -1.76% | 7.4만 |
|---|
| 2026.03.16 | ₩3,160 | ₩3,370 | ₩3,130 | ₩3,315 | +4.91% | 7.1만 |
|---|
| 2026.03.13 | ₩3,145 | ₩3,190 | ₩3,065 | ₩3,160 | +0.48% | 7.1만 |
|---|
| 2026.03.12 | ₩3,135 | ₩3,195 | ₩3,120 | ₩3,170 | +1.12% | 3.8만 |
|---|
| 2026.03.11 | ₩3,105 | ₩3,265 | ₩3,105 | ₩3,145 | +1.29% | 4.8만 |
|---|
| 2026.03.10 | ₩3,080 | ₩3,155 | ₩3,040 | ₩3,105 | +0.81% | 5.1만 |
|---|
| 2026.03.09 | ₩3,150 | ₩3,150 | ₩2,980 | ₩3,025 | -3.97% | 16.2만 |
|---|
| 2026.03.06 | ₩3,300 | ₩3,300 | ₩3,065 | ₩3,205 | -2.88% | 8.4만 |
|---|
| 2026.03.05 | ₩3,280 | ₩3,370 | ₩3,240 | ₩3,255 | -0.76% | 8.8만 |
|---|
| 2026.03.04 | ₩3,430 | ₩3,455 | ₩3,175 | ₩3,205 | -6.56% | 19.2만 |
|---|
| 2026.03.03 | ₩3,330 | ₩3,490 | ₩3,325 | ₩3,430 | +3.00% | 11.4만 |
|---|
| 2026.02.27 | ₩3,370 | ₩3,400 | ₩3,270 | ₩3,370 | 0.00% | 8.7만 |
|---|
| 2026.02.26 | ₩3,485 | ₩3,550 | ₩3,355 | ₩3,370 | -3.30% | 6.1만 |
|---|
| 2026.02.25 | ₩3,610 | ₩3,620 | ₩3,440 | ₩3,495 | -3.19% | 5.5만 |
|---|
| 2026.02.24 | ₩3,625 | ₩3,685 | ₩3,555 | ₩3,610 | -0.41% | 6.7만 |
|---|
| 2026.02.23 | ₩3,630 | ₩3,635 | ₩3,530 | ₩3,625 | -0.14% | 9.1만 |
|---|
| 2026.02.20 | ₩3,645 | ₩3,790 | ₩3,525 | ₩3,630 | -0.41% | 20.3만 |
|---|
| 2026.02.19 | ₩3,660 | ₩3,700 | ₩3,525 | ₩3,600 | -1.64% | 9만 |
|---|
| 2026.02.13 | ₩3,510 | ₩3,625 | ₩3,445 | ₩3,620 | +3.13% | 9.4만 |
|---|
| 2026.02.12 | ₩3,565 | ₩3,565 | ₩3,475 | ₩3,510 | -1.54% | 3.6만 |
|---|
| 2026.02.11 | ₩3,605 | ₩3,605 | ₩3,500 | ₩3,570 | -0.97% | 4.7만 |
|---|
| 2026.02.10 | ₩3,435 | ₩3,600 | ₩3,435 | ₩3,560 | +3.64% | 10.3만 |
|---|
| 2026.02.09 | ₩3,305 | ₩3,495 | ₩3,295 | ₩3,435 | +3.93% | 12.6만 |
|---|
| 2026.02.06 | ₩3,275 | ₩3,385 | ₩3,225 | ₩3,285 | +0.31% | 6.6만 |
|---|
| 2026.02.05 | ₩3,450 | ₩3,450 | ₩3,345 | ₩3,395 | -1.59% | 3.2만 |
|---|
| 2026.02.04 | ₩3,375 | ₩3,435 | ₩3,350 | ₩3,425 | +1.48% | 3.6만 |
|---|
| 2026.02.03 | ₩3,295 | ₩3,465 | ₩3,295 | ₩3,375 | +2.43% | 20.4만 |
|---|
| 2026.02.02 | ₩3,435 | ₩3,445 | ₩3,290 | ₩3,290 | -4.22% | 4.3만 |
|---|
| 2026.01.30 | ₩3,430 | ₩3,487 | ₩3,385 | ₩3,435 | +0.15% | 4.8만 |
|---|
| 2026.01.29 | ₩3,405 | ₩3,450 | ₩3,330 | ₩3,425 | +0.59% | 6.9만 |
|---|
| 2026.01.28 | ₩3,490 | ₩3,490 | ₩3,350 | ₩3,380 | -3.15% | 12.2만 |
|---|
| 2026.01.27 | ₩3,600 | ₩3,630 | ₩3,370 | ₩3,485 | -3.19% | 15.9만 |
|---|
| 2026.01.26 | ₩3,265 | ₩4,155 | ₩3,245 | ₩3,600 | +10.26% | 124.7만 |
|---|
| 2026.01.23 | ₩3,125 | ₩3,240 | ₩3,085 | ₩3,225 | +3.20% | 4.5만 |
|---|
| 2026.01.22 | ₩3,025 | ₩3,265 | ₩3,025 | ₩3,125 | +3.31% | 8.5만 |
|---|
| 2026.01.21 | ₩3,050 | ₩3,050 | ₩2,945 | ₩3,015 | -1.15% | 4.9만 |
|---|
| 2026.01.20 | ₩3,005 | ₩3,100 | ₩2,960 | ₩3,060 | +1.83% | 3.6만 |
|---|
| 2026.01.19 | ₩3,075 | ₩3,090 | ₩2,980 | ₩3,005 | -2.28% | 5.5만 |
|---|
| 2026.01.16 | ₩3,170 | ₩3,170 | ₩3,050 | ₩3,075 | -3.00% | 2.9만 |
|---|
| 2026.01.15 | ₩3,055 | ₩3,150 | ₩3,025 | ₩3,150 | +3.11% | 8.2만 |
|---|
| 2026.01.14 | ₩3,025 | ₩3,060 | ₩2,985 | ₩3,025 | 0.00% | 2.7만 |
|---|
| 2026.01.13 | ₩3,115 | ₩3,245 | ₩2,850 | ₩3,025 | -2.89% | 6.1만 |
|---|
| 2026.01.12 | ₩3,165 | ₩3,210 | ₩3,090 | ₩3,115 | -1.58% | 2.8만 |
|---|
| 2026.01.09 | ₩3,165 | ₩3,280 | ₩3,145 | ₩3,160 | -0.16% | 2.4만 |
|---|
| 2026.01.08 | ₩3,300 | ₩3,325 | ₩3,170 | ₩3,170 | -3.94% | 4.6만 |
|---|
| 2026.01.07 | ₩3,340 | ₩3,360 | ₩3,250 | ₩3,300 | -1.20% | 3.2만 |
|---|
| 2026.01.06 | ₩3,255 | ₩3,550 | ₩3,175 | ₩3,340 | +2.61% | 3.8만 |
|---|
| 2026.01.05 | ₩3,210 | ₩3,245 | ₩3,200 | ₩3,235 | +0.78% | 3.9만 |
|---|
| 2026.01.02 | ₩3,200 | ₩3,250 | ₩3,165 | ₩3,220 | +0.63% | 3만 |
|---|
| 2025.12.30 | ₩3,190 | ₩3,220 | ₩3,150 | ₩3,210 | +0.63% | 1.6만 |
|---|
| 2025.12.29 | ₩3,240 | ₩3,240 | ₩3,115 | ₩3,190 | -1.54% | 2.6만 |
|---|
| 2025.12.26 | ₩3,310 | ₩3,360 | ₩3,205 | ₩3,210 | -3.02% | 4.5만 |
|---|
| 2025.12.24 | ₩3,570 | ₩3,570 | ₩3,310 | ₩3,310 | -7.28% | 9.1만 |
|---|
| 2025.12.23 | ₩3,530 | ₩3,565 | ₩3,455 | ₩3,530 | 0.00% | 10.8만 |
|---|
| 2025.12.22 | ₩3,340 | ₩3,535 | ₩3,310 | ₩3,500 | +4.79% | 9만 |
|---|
| 2025.12.19 | ₩3,295 | ₩3,335 | ₩3,250 | ₩3,300 | +0.15% | 2.4만 |
|---|
| 2025.12.18 | ₩3,290 | ₩3,335 | ₩3,265 | ₩3,295 | +0.15% | 2.4만 |
|---|
| 2025.12.17 | ₩3,265 | ₩3,330 | ₩3,225 | ₩3,330 | +1.99% | 2.4만 |
|---|
| 2025.12.16 | ₩3,400 | ₩3,415 | ₩3,265 | ₩3,265 | -3.97% | 2.9만 |
|---|
| 2025.12.15 | ₩3,180 | ₩3,450 | ₩3,110 | ₩3,395 | +6.76% | 13만 |
|---|
| 2025.12.12 | ₩3,210 | ₩3,235 | ₩3,170 | ₩3,215 | +0.16% | 4.8만 |
|---|
| 2025.12.11 | ₩3,270 | ₩3,270 | ₩3,200 | ₩3,235 | -1.07% | 2.8만 |
|---|
| 2025.12.10 | ₩3,210 | ₩3,275 | ₩3,170 | ₩3,240 | +0.93% | 7.5만 |
|---|
| 2025.12.09 | ₩3,220 | ₩3,250 | ₩3,150 | ₩3,165 | -1.71% | 3.8만 |
|---|
| 2025.12.08 | ₩3,055 | ₩3,220 | ₩3,055 | ₩3,220 | +5.40% | 5.8만 |
|---|
| 2025.12.05 | ₩3,135 | ₩3,135 | ₩3,040 | ₩3,095 | -1.28% | 3만 |
|---|
| 2025.12.04 | ₩3,230 | ₩3,230 | ₩3,105 | ₩3,120 | -3.41% | 4.1만 |
|---|
| 2025.12.03 | ₩3,110 | ₩3,245 | ₩3,090 | ₩3,200 | +2.89% | 6만 |
|---|
| 2025.12.02 | ₩3,055 | ₩3,135 | ₩3,045 | ₩3,110 | +1.80% | 5.3만 |
|---|
| 2025.12.01 | ₩3,060 | ₩3,085 | ₩3,030 | ₩3,055 | -0.16% | 5.6만 |
|---|
| 2025.11.28 | ₩3,005 | ₩3,090 | ₩2,970 | ₩3,060 | +1.83% | 4.1만 |
|---|
| 2025.11.27 | ₩3,090 | ₩3,090 | ₩2,980 | ₩3,005 | -2.75% | 3.2만 |
|---|
| 2025.11.26 | ₩3,090 | ₩3,135 | ₩3,020 | ₩3,050 | -1.29% | 4.3만 |
|---|
| 2025.11.25 | ₩3,080 | ₩3,155 | ₩3,045 | ₩3,080 | 0.00% | 1.9만 |
|---|
| 2025.11.24 | ₩3,105 | ₩3,160 | ₩3,010 | ₩3,080 | -0.81% | 6.2만 |
|---|
| 2025.11.21 | ₩3,220 | ₩3,220 | ₩3,100 | ₩3,105 | -3.57% | 5.9만 |
|---|
| 2025.11.20 | ₩3,210 | ₩3,250 | ₩3,155 | ₩3,220 | +0.31% | 4.2만 |
|---|
| 2025.11.19 | ₩3,140 | ₩3,220 | ₩3,100 | ₩3,210 | +2.23% | 5.2만 |
|---|
| 2025.11.18 | ₩3,110 | ₩3,200 | ₩3,075 | ₩3,135 | +0.80% | 7.1만 |
|---|
| 2025.11.17 | ₩3,160 | ₩3,200 | ₩3,070 | ₩3,115 | -1.42% | 6.1만 |
|---|
| 2025.11.14 | ₩3,270 | ₩3,310 | ₩3,160 | ₩3,165 | -3.21% | 10.9만 |
|---|
| 2025.11.13 | ₩3,200 | ₩3,515 | ₩3,150 | ₩3,265 | +2.03% | 76.3만 |
|---|
| 2025.11.12 | ₩3,105 | ₩3,175 | ₩3,030 | ₩3,055 | -1.61% | 21.3만 |
|---|
| 2025.11.11 | ₩3,170 | ₩3,200 | ₩2,965 | ₩3,070 | -3.15% | 57만 |
|---|
| 2025.11.10 | ₩2,740 | ₩3,465 | ₩2,730 | ₩3,220 | +17.52% | 381.1만 |
|---|
| 2025.11.07 | ₩2,705 | ₩2,745 | ₩2,680 | ₩2,710 | +0.18% | 3.3만 |
|---|
| 2025.11.06 | ₩2,750 | ₩2,785 | ₩2,635 | ₩2,710 | -1.45% | 8.8만 |
|---|
| 2025.11.05 | ₩2,710 | ₩2,795 | ₩2,610 | ₩2,745 | +1.29% | 4.9만 |
|---|
| 2025.11.04 | ₩2,640 | ₩2,920 | ₩2,600 | ₩2,710 | +2.65% | 16.1만 |
|---|
| 2025.11.03 | ₩2,715 | ₩2,780 | ₩2,620 | ₩2,630 | -3.13% | 11.4만 |
|---|
| 2025.10.31 | ₩2,790 | ₩2,790 | ₩2,715 | ₩2,715 | -2.69% | 2.4만 |
|---|
| 2025.10.30 | ₩2,855 | ₩2,880 | ₩2,735 | ₩2,740 | -4.03% | 4.5만 |
|---|
| 2025.10.29 | ₩2,890 | ₩2,940 | ₩2,850 | ₩2,855 | -1.21% | 3.8만 |
|---|
| 2025.10.28 | ₩2,835 | ₩2,905 | ₩2,790 | ₩2,890 | +1.94% | 7.1만 |
|---|
| 2025.10.27 | ₩2,870 | ₩2,900 | ₩2,800 | ₩2,800 | -2.44% | 4.3만 |
|---|
| 2025.10.24 | ₩2,870 | ₩2,880 | ₩2,800 | ₩2,870 | 0.00% | 4만 |
|---|
| 2025.10.23 | ₩2,795 | ₩2,920 | ₩2,795 | ₩2,870 | +2.68% | 3만 |
|---|
| 2025.10.22 | ₩2,905 | ₩2,940 | ₩2,835 | ₩2,890 | -0.52% | 7.6만 |
|---|
| 2025.10.21 | ₩2,875 | ₩2,950 | ₩2,870 | ₩2,940 | +2.26% | 6만 |
|---|
| 2025.10.20 | ₩2,910 | ₩2,950 | ₩2,855 | ₩2,900 | -0.34% | 4.8만 |
|---|
| 2025.10.17 | ₩2,980 | ₩3,040 | ₩2,855 | ₩2,910 | -2.35% | 8.7만 |
|---|
| 2025.10.16 | ₩3,150 | ₩3,150 | ₩2,950 | ₩2,950 | -6.35% | 13.9만 |
|---|
| 2025.10.15 | ₩3,120 | ₩3,255 | ₩3,055 | ₩3,115 | -0.16% | 5.1만 |
|---|
| 2025.10.14 | ₩3,190 | ₩3,240 | ₩3,105 | ₩3,120 | -2.19% | 5.4만 |
|---|
| 2025.10.13 | ₩3,245 | ₩3,245 | ₩3,180 | ₩3,190 | -1.69% | 3.8만 |
|---|
| 2025.10.10 | ₩3,355 | ₩3,385 | ₩3,240 | ₩3,245 | -3.28% | 3.8만 |
|---|