시장 데이터를 불러오는 중
전체 종목
핑거스토리 과거 주가
417180.KQ · KOSDAQ
주요 제품·사업: 웹툰, 디지털 만화, 웹소설
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
417180.KQ · KOSDAQ
주요 제품·사업: 웹툰, 디지털 만화, 웹소설
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩3,965 | ₩4,075 | ₩3,915 | ₩3,965 | 0.00% | 1.8천 |
| 2026.10.07 | ₩4,085 | ₩4,085 | ₩3,985 | ₩4,010 | -1.84% | 1.7천 |
| 2026.10.06 | ₩3,905 | ₩4,190 | ₩3,860 | ₩3,940 | +0.90% | 5.8천 |
| 2026.10.02 | ₩3,805 | ₩3,955 | ₩3,805 | ₩3,910 | +2.76% | 3.4천 |
| 2026.10.01 | ₩3,805 | ₩3,940 | ₩3,805 | ₩3,895 | +2.37% | 4.4천 |
| 2026.09.30 | ₩3,830 | ₩4,100 | ₩3,830 | ₩4,050 | +5.74% | 1.6천 |
| 2026.09.29 | ₩3,805 | ₩4,010 | ₩3,800 | ₩3,875 | +1.84% | 2만 |
| 2026.09.28 | ₩4,210 | ₩4,210 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩4,020 |
| ₩4,055 |
| -3.68% |
| 717 |
| 2026.09.23 | ₩4,240 | ₩4,240 | ₩4,000 | ₩4,010 | -5.42% | 8.1천 |
|---|
| 2026.09.22 | ₩4,295 | ₩4,315 | ₩4,230 | ₩4,240 | -1.28% | 1.1천 |
|---|
| 2026.09.21 | ₩4,280 | ₩4,305 | ₩4,215 | ₩4,295 | +0.35% | 2.3천 |
|---|
| 2026.09.18 | ₩4,400 | ₩4,400 | ₩4,090 | ₩4,305 | -2.16% | 5.5천 |
|---|
| 2026.09.17 | ₩3,970 | ₩4,500 | ₩3,970 | ₩4,080 | +2.77% | 5.7천 |
|---|
| 2026.09.16 | ₩4,120 | ₩4,295 | ₩4,020 | ₩4,090 | -0.73% | 5.6천 |
|---|
| 2026.09.15 | ₩4,020 | ₩4,245 | ₩4,020 | ₩4,095 | +1.87% | 3.8천 |
|---|
| 2026.09.14 | ₩4,185 | ₩4,495 | ₩4,185 | ₩4,265 | +1.91% | 9.6천 |
|---|
| 2026.09.11 | ₩4,205 | ₩4,385 | ₩3,960 | ₩4,200 | -0.12% | 1.3만 |
|---|
| 2026.09.10 | ₩4,230 | ₩4,355 | ₩4,200 | ₩4,215 | -0.35% | 1.6천 |
|---|
| 2026.09.09 | ₩4,475 | ₩4,475 | ₩4,340 | ₩4,400 | -1.68% | 5.6천 |
|---|
| 2026.09.08 | ₩4,320 | ₩4,530 | ₩4,320 | ₩4,475 | +3.59% | 2.9천 |
|---|
| 2026.09.07 | ₩4,550 | ₩4,720 | ₩4,250 | ₩4,455 | -2.09% | 1.1만 |
|---|
| 2026.09.04 | ₩4,510 | ₩4,740 | ₩4,510 | ₩4,550 | +0.89% | 3.2천 |
|---|
| 2026.09.03 | ₩4,600 | ₩4,635 | ₩4,355 | ₩4,535 | -1.41% | 7천 |
|---|
| 2026.09.02 | ₩4,860 | ₩4,860 | ₩4,260 | ₩4,635 | -4.63% | 5.1천 |
|---|
| 2026.09.01 | ₩4,265 | ₩4,525 | ₩4,200 | ₩4,485 | +5.16% | 5.2천 |
|---|
| 2026.08.31 | ₩4,300 | ₩4,300 | ₩4,195 | ₩4,300 | 0.00% | 901 |
|---|
| 2026.08.28 | ₩4,430 | ₩4,430 | ₩4,205 | ₩4,325 | -2.37% | 7.5천 |
|---|
| 2026.08.27 | ₩4,000 | ₩4,345 | ₩4,000 | ₩4,305 | +7.63% | 7.6천 |
|---|
| 2026.08.26 | ₩4,095 | ₩4,185 | ₩3,970 | ₩4,175 | +1.95% | 2.5천 |
|---|
| 2026.08.25 | ₩3,850 | ₩4,300 | ₩3,835 | ₩4,135 | +7.40% | 4.1천 |
|---|
| 2026.08.24 | ₩4,025 | ₩4,290 | ₩3,850 | ₩3,990 | -0.87% | 2.1만 |
|---|
| 2026.08.21 | ₩3,890 | ₩4,020 | ₩3,800 | ₩3,935 | +1.16% | 5.1천 |
|---|
| 2026.08.20 | ₩3,845 | ₩3,865 | ₩3,750 | ₩3,860 | +0.39% | 7.4천 |
|---|
| 2026.08.19 | ₩3,965 | ₩3,965 | ₩3,790 | ₩3,835 | -3.28% | 6.7천 |
|---|
| 2026.08.18 | ₩3,970 | ₩4,055 | ₩3,920 | ₩3,975 | +0.13% | 4.5천 |
|---|
| 2026.08.14 | ₩4,070 | ₩4,070 | ₩3,875 | ₩3,970 | -2.46% | 1.9만 |
|---|
| 2026.08.13 | ₩4,105 | ₩4,105 | ₩3,880 | ₩3,950 | -3.78% | 1.4만 |
|---|
| 2026.08.12 | ₩4,060 | ₩4,070 | ₩3,960 | ₩3,970 | -2.22% | 3.5천 |
|---|
| 2026.08.11 | ₩4,050 | ₩4,145 | ₩3,975 | ₩4,065 | +0.37% | 1.2만 |
|---|
| 2026.08.10 | ₩4,210 | ₩4,260 | ₩3,990 | ₩4,050 | -3.80% | 1.6만 |
|---|
| 2026.08.07 | ₩4,535 | ₩4,535 | ₩4,205 | ₩4,210 | -7.17% | 1.1만 |
|---|
| 2026.08.06 | ₩4,670 | ₩4,670 | ₩4,275 | ₩4,375 | -6.32% | 1.1만 |
|---|
| 2026.08.05 | ₩4,570 | ₩4,670 | ₩4,520 | ₩4,670 | +2.19% | 8.5만 |
|---|
| 2026.08.04 | ₩4,255 | ₩4,595 | ₩4,255 | ₩4,565 | +7.29% | 3만 |
|---|
| 2026.08.03 | ₩4,445 | ₩4,460 | ₩4,185 | ₩4,310 | -3.04% | 1.3만 |
|---|
| 2026.07.31 | ₩3,855 | ₩4,400 | ₩3,855 | ₩4,380 | +13.62% | 2.6만 |
|---|
| 2026.07.30 | ₩3,110 | ₩4,000 | ₩3,110 | ₩3,850 | +23.79% | 4만 |
|---|
| 2026.07.29 | ₩3,830 | ₩3,905 | ₩3,450 | ₩3,850 | +0.52% | 3만 |
|---|
| 2026.07.28 | ₩3,760 | ₩3,995 | ₩3,670 | ₩3,810 | +1.33% | 8.9천 |
|---|
| 2026.07.27 | ₩3,940 | ₩3,985 | ₩3,890 | ₩3,900 | -1.02% | 5.3천 |
|---|
| 2026.07.24 | ₩4,000 | ₩4,005 | ₩3,900 | ₩3,945 | -1.38% | 2.6천 |
|---|
| 2026.07.23 | ₩3,970 | ₩4,015 | ₩3,875 | ₩4,000 | +0.76% | 6.5천 |
|---|
| 2026.07.22 | ₩3,965 | ₩3,970 | ₩3,880 | ₩3,925 | -1.01% | 1.3만 |
|---|
| 2026.07.21 | ₩3,905 | ₩4,000 | ₩3,870 | ₩3,960 | +1.41% | 2.1만 |
|---|
| 2026.07.20 | ₩3,920 | ₩3,970 | ₩3,840 | ₩3,960 | +1.02% | 7.9천 |
|---|
| 2026.07.16 | ₩3,845 | ₩3,965 | ₩3,755 | ₩3,920 | +1.95% | 1.1만 |
|---|
| 2026.07.15 | ₩3,890 | ₩3,890 | ₩3,695 | ₩3,815 | -1.93% | 2.2만 |
|---|
| 2026.07.14 | ₩3,700 | ₩3,945 | ₩3,700 | ₩3,895 | +5.27% | 1.3만 |
|---|
| 2026.07.13 | ₩4,120 | ₩4,120 | ₩3,730 | ₩3,755 | -8.86% | 8.9천 |
|---|
| 2026.07.10 | ₩3,720 | ₩3,995 | ₩3,700 | ₩3,925 | +5.51% | 6.2천 |
|---|
| 2026.07.09 | ₩3,780 | ₩3,975 | ₩3,720 | ₩3,830 | +1.32% | 6.8천 |
|---|
| 2026.07.08 | ₩3,880 | ₩4,100 | ₩3,780 | ₩3,790 | -2.32% | 8.5천 |
|---|
| 2026.07.07 | ₩4,135 | ₩4,315 | ₩3,895 | ₩4,080 | -1.33% | 4.3천 |
|---|
| 2026.07.06 | ₩4,200 | ₩4,390 | ₩4,075 | ₩4,100 | -2.38% | 7.1천 |
|---|
| 2026.07.03 | ₩4,310 | ₩4,315 | ₩4,010 | ₩4,200 | -2.55% | 4.5천 |
|---|
| 2026.07.02 | ₩4,325 | ₩4,490 | ₩4,260 | ₩4,310 | -0.35% | 1.2만 |
|---|
| 2026.07.01 | ₩4,100 | ₩4,380 | ₩4,100 | ₩4,325 | +5.49% | 1.2만 |
|---|
| 2026.06.30 | ₩3,970 | ₩4,290 | ₩3,970 | ₩4,265 | +7.43% | 3.4천 |
|---|
| 2026.06.29 | ₩3,620 | ₩4,240 | ₩3,430 | ₩4,235 | +16.99% | 1.4만 |
|---|
| 2026.06.26 | ₩4,040 | ₩4,045 | ₩3,840 | ₩3,945 | -2.35% | 1만 |
|---|
| 2026.06.25 | ₩3,835 | ₩4,180 | ₩3,835 | ₩4,040 | +5.35% | 2.5만 |
|---|
| 2026.06.24 | ₩4,370 | ₩4,435 | ₩4,045 | ₩4,125 | -5.61% | 4.8만 |
|---|
| 2026.06.23 | ₩5,080 | ₩5,580 | ₩4,405 | ₩4,415 | -13.09% | 40.7만 |
|---|
| 2026.06.22 | ₩4,420 | ₩4,555 | ₩4,170 | ₩4,405 | -0.34% | 1.8만 |
|---|
| 2026.06.19 | ₩4,815 | ₩4,815 | ₩4,350 | ₩4,555 | -5.40% | 2.2만 |
|---|
| 2026.06.18 | ₩4,865 | ₩4,915 | ₩4,650 | ₩4,815 | -1.03% | 4.7천 |
|---|
| 2026.06.17 | ₩4,805 | ₩4,890 | ₩4,665 | ₩4,865 | +1.25% | 9.1천 |
|---|
| 2026.06.16 | ₩4,865 | ₩4,865 | ₩4,705 | ₩4,840 | -0.51% | 4.3천 |
|---|
| 2026.06.15 | ₩4,870 | ₩5,020 | ₩4,790 | ₩4,865 | -0.10% | 4.6천 |
|---|
| 2026.06.12 | ₩4,705 | ₩4,910 | ₩4,635 | ₩4,865 | +3.40% | 7.5천 |
|---|
| 2026.06.11 | ₩4,535 | ₩4,700 | ₩4,500 | ₩4,700 | +3.64% | 8.6천 |
|---|
| 2026.06.10 | ₩4,400 | ₩4,810 | ₩4,400 | ₩4,570 | +3.86% | 16 |
|---|
| 2026.06.09 | ₩4,190 | ₩4,720 | ₩4,190 | ₩4,720 | +12.65% | 2.1만 |
|---|
| 2026.06.08 | ₩4,700 | ₩4,700 | ₩3,585 | ₩4,325 | -7.98% | 3.5만 |
|---|
| 2026.06.05 | ₩5,160 | ₩5,300 | ₩4,955 | ₩5,000 | -3.10% | 8.9천 |
|---|
| 2026.06.04 | ₩5,260 | ₩5,260 | ₩5,000 | ₩5,160 | -1.90% | 1.3만 |
|---|
| 2026.06.02 | ₩5,000 | ₩5,300 | ₩4,910 | ₩5,300 | +6.00% | 2.2만 |
|---|
| 2026.06.01 | ₩5,420 | ₩5,560 | ₩5,150 | ₩5,300 | -2.21% | 3.4만 |
|---|
| 2026.05.29 | ₩5,300 | ₩5,420 | ₩4,900 | ₩5,420 | +2.26% | 3.3만 |
|---|
| 2026.05.28 | ₩5,730 | ₩5,730 | ₩5,260 | ₩5,350 | -6.63% | 2.9만 |
|---|
| 2026.05.27 | ₩6,140 | ₩6,140 | ₩5,530 | ₩5,830 | -5.05% | 3.4만 |
|---|
| 2026.05.26 | ₩6,180 | ₩6,300 | ₩5,900 | ₩6,140 | -0.65% | 2.7만 |
|---|
| 2026.05.22 | ₩6,060 | ₩6,220 | ₩6,060 | ₩6,180 | +1.98% | 9.7천 |
|---|
| 2026.05.21 | ₩6,010 | ₩6,230 | ₩6,000 | ₩6,060 | +0.83% | 2.9만 |
|---|
| 2026.05.20 | ₩7,060 | ₩7,120 | ₩6,010 | ₩6,010 | -14.87% | 8.3만 |
|---|
| 2026.05.19 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.05.18 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.05.15 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.05.14 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.05.13 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.05.12 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.05.11 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.05.08 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.05.07 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.05.06 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.05.04 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.04.30 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.04.29 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.04.28 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.04.27 | ₩7,895 | ₩7,895 | ₩7,895 | ₩7,895 | 0.00% | 0 |
|---|
| 2026.04.24 | ₩7,855 | ₩7,980 | ₩7,805 | ₩7,895 | +0.51% | 2.7만 |
|---|
| 2026.04.23 | ₩8,065 | ₩8,065 | ₩7,805 | ₩7,855 | -2.60% | 1.6만 |
|---|
| 2026.04.22 | ₩8,095 | ₩8,125 | ₩7,880 | ₩8,065 | -0.37% | 1.2만 |
|---|
| 2026.04.21 | ₩8,060 | ₩8,235 | ₩8,010 | ₩8,105 | +0.56% | 7.5천 |
|---|
| 2026.04.20 | ₩8,120 | ₩8,180 | ₩8,050 | ₩8,105 | -0.18% | 6.9천 |
|---|
| 2026.04.17 | ₩8,235 | ₩8,235 | ₩8,005 | ₩8,120 | -1.40% | 8.6천 |
|---|
| 2026.04.16 | ₩7,875 | ₩8,200 | ₩7,870 | ₩8,125 | +3.17% | 1.5만 |
|---|
| 2026.04.15 | ₩7,765 | ₩7,950 | ₩7,715 | ₩7,880 | +1.48% | 1.6만 |
|---|
| 2026.04.14 | ₩7,620 | ₩7,780 | ₩7,590 | ₩7,765 | +1.90% | 2만 |
|---|
| 2026.04.13 | ₩7,675 | ₩7,690 | ₩7,460 | ₩7,620 | -0.72% | 1.2만 |
|---|
| 2026.04.10 | ₩7,615 | ₩7,650 | ₩7,505 | ₩7,600 | -0.20% | 1만 |
|---|
| 2026.04.09 | ₩7,640 | ₩7,685 | ₩7,455 | ₩7,540 | -1.31% | 4.8천 |
|---|
| 2026.04.08 | ₩7,460 | ₩7,675 | ₩7,460 | ₩7,600 | +1.88% | 3.9천 |
|---|
| 2026.04.07 | ₩7,500 | ₩7,635 | ₩7,325 | ₩7,450 | -0.67% | 7.1천 |
|---|
| 2026.04.06 | ₩7,435 | ₩7,570 | ₩7,400 | ₩7,475 | +0.54% | 8.5천 |
|---|
| 2026.04.03 | ₩7,620 | ₩7,795 | ₩7,560 | ₩7,560 | -0.79% | 6.9천 |
|---|
| 2026.04.02 | ₩7,730 | ₩7,855 | ₩7,495 | ₩7,620 | -1.42% | 1.3만 |
|---|
| 2026.04.01 | ₩7,565 | ₩7,865 | ₩7,500 | ₩7,825 | +3.44% | 1.4만 |
|---|
| 2026.03.31 | ₩7,655 | ₩7,830 | ₩7,500 | ₩7,525 | -1.70% | 1.1만 |
|---|
| 2026.03.30 | ₩7,755 | ₩7,835 | ₩7,500 | ₩7,765 | +0.13% | 1.3만 |
|---|
| 2026.03.27 | ₩7,815 | ₩7,945 | ₩7,750 | ₩7,875 | +0.77% | 1만 |
|---|
| 2026.03.26 | ₩8,055 | ₩8,150 | ₩7,800 | ₩7,955 | -1.24% | 5.9천 |
|---|
| 2026.03.25 | ₩7,990 | ₩8,025 | ₩7,750 | ₩8,010 | +0.25% | 1.6만 |
|---|
| 2026.03.24 | ₩8,235 | ₩9,350 | ₩7,850 | ₩7,970 | -3.22% | 20.3만 |
|---|
| 2026.03.23 | ₩8,135 | ₩8,135 | ₩7,930 | ₩7,975 | -1.97% | 8.6천 |
|---|
| 2026.03.20 | ₩8,005 | ₩8,410 | ₩8,000 | ₩8,110 | +1.31% | 1.5만 |
|---|
| 2026.03.19 | ₩8,195 | ₩8,195 | ₩8,000 | ₩8,045 | -1.83% | 7.9천 |
|---|
| 2026.03.18 | ₩8,135 | ₩8,175 | ₩8,050 | ₩8,170 | +0.43% | 8.3천 |
|---|
| 2026.03.17 | ₩8,060 | ₩8,170 | ₩8,020 | ₩8,135 | +0.93% | 3.5천 |
|---|
| 2026.03.16 | ₩8,130 | ₩8,200 | ₩8,025 | ₩8,055 | -0.92% | 7천 |
|---|
| 2026.03.13 | ₩8,085 | ₩8,300 | ₩7,950 | ₩8,195 | +1.36% | 5.8천 |
|---|
| 2026.03.12 | ₩8,100 | ₩8,145 | ₩8,010 | ₩8,085 | -0.19% | 4천 |
|---|
| 2026.03.11 | ₩8,195 | ₩8,200 | ₩7,970 | ₩8,100 | -1.16% | 7.6천 |
|---|
| 2026.03.10 | ₩8,010 | ₩8,080 | ₩7,825 | ₩8,055 | +0.56% | 6천 |
|---|
| 2026.03.09 | ₩8,080 | ₩8,100 | ₩7,525 | ₩7,740 | -4.21% | 1.5만 |
|---|
| 2026.03.06 | ₩7,955 | ₩8,365 | ₩7,955 | ₩8,285 | +4.15% | 1.3만 |
|---|
| 2026.03.05 | ₩7,750 | ₩8,270 | ₩7,750 | ₩8,270 | +6.71% | 2.5만 |
|---|
| 2026.03.04 | ₩8,000 | ₩8,505 | ₩7,530 | ₩7,550 | -5.63% | 6.7만 |
|---|
| 2026.03.03 | ₩8,730 | ₩8,760 | ₩8,520 | ₩8,530 | -2.29% | 3.5만 |
|---|
| 2026.02.27 | ₩8,950 | ₩10,250 | ₩8,655 | ₩8,725 | -2.51% | 41.5만 |
|---|
| 2026.02.26 | ₩9,000 | ₩9,050 | ₩8,810 | ₩8,950 | -0.56% | 1.7만 |
|---|
| 2026.02.25 | ₩8,715 | ₩9,025 | ₩8,590 | ₩9,000 | +3.27% | 3.1만 |
|---|
| 2026.02.24 | ₩8,650 | ₩8,705 | ₩8,590 | ₩8,645 | -0.06% | 1.2만 |
|---|
| 2026.02.23 | ₩8,765 | ₩8,765 | ₩8,635 | ₩8,650 | -1.31% | 2만 |
|---|
| 2026.02.20 | ₩8,875 | ₩8,875 | ₩8,725 | ₩8,730 | -1.63% | 1.9만 |
|---|
| 2026.02.19 | ₩8,900 | ₩8,925 | ₩8,745 | ₩8,835 | -0.73% | 2.2만 |
|---|
| 2026.02.13 | ₩9,160 | ₩9,160 | ₩8,890 | ₩8,900 | -2.84% | 1.2만 |
|---|
| 2026.02.12 | ₩9,260 | ₩9,260 | ₩9,015 | ₩9,070 | -2.05% | 1.5만 |
|---|
| 2026.02.11 | ₩9,125 | ₩9,700 | ₩9,000 | ₩9,115 | -0.11% | 10.3만 |
|---|
| 2026.02.10 | ₩8,805 | ₩9,080 | ₩8,760 | ₩9,000 | +2.21% | 1.3만 |
|---|
| 2026.02.09 | ₩8,620 | ₩8,970 | ₩8,620 | ₩8,760 | +1.62% | 7.7천 |
|---|
| 2026.02.06 | ₩8,825 | ₩8,825 | ₩8,425 | ₩8,615 | -2.38% | 1.7만 |
|---|
| 2026.02.05 | ₩9,000 | ₩9,045 | ₩8,820 | ₩8,825 | -1.94% | 1.3만 |
|---|
| 2026.02.04 | ₩8,845 | ₩9,050 | ₩8,775 | ₩9,050 | +2.32% | 9.2천 |
|---|
| 2026.02.03 | ₩8,770 | ₩9,020 | ₩8,770 | ₩8,825 | +0.63% | 9.8천 |
|---|
| 2026.02.02 | ₩9,210 | ₩9,210 | ₩8,730 | ₩8,760 | -4.89% | 2.7만 |
|---|
| 2026.01.30 | ₩9,185 | ₩9,185 | ₩9,015 | ₩9,035 | -1.63% | 9.5천 |
|---|
| 2026.01.29 | ₩9,230 | ₩9,310 | ₩8,705 | ₩9,185 | -0.49% | 1.4만 |
|---|
| 2026.01.28 | ₩9,390 | ₩9,530 | ₩9,145 | ₩9,230 | -1.70% | 1.9만 |
|---|
| 2026.01.27 | ₩9,200 | ₩9,410 | ₩9,150 | ₩9,360 | +1.74% | 1.9만 |
|---|
| 2026.01.26 | ₩8,995 | ₩9,425 | ₩8,955 | ₩9,200 | +2.28% | 3만 |
|---|
| 2026.01.23 | ₩8,925 | ₩9,085 | ₩8,580 | ₩9,000 | +0.84% | 1.7만 |
|---|
| 2026.01.22 | ₩8,760 | ₩8,975 | ₩8,750 | ₩8,920 | +1.83% | 1.6만 |
|---|
| 2026.01.21 | ₩8,985 | ₩8,985 | ₩8,375 | ₩8,755 | -2.56% | 1.9만 |
|---|
| 2026.01.20 | ₩8,750 | ₩9,380 | ₩8,670 | ₩9,025 | +3.14% | 3.8만 |
|---|
| 2026.01.19 | ₩8,915 | ₩8,915 | ₩8,750 | ₩8,800 | -1.29% | 1.1만 |
|---|
| 2026.01.16 | ₩9,000 | ₩9,120 | ₩8,805 | ₩8,915 | -0.94% | 2.1만 |
|---|
| 2026.01.15 | ₩9,095 | ₩9,500 | ₩8,935 | ₩9,120 | +0.27% | 1.6만 |
|---|
| 2026.01.14 | ₩9,170 | ₩9,170 | ₩9,000 | ₩9,115 | -0.60% | 1.1만 |
|---|
| 2026.01.13 | ₩9,085 | ₩9,245 | ₩8,960 | ₩9,090 | +0.06% | 1.5만 |
|---|
| 2026.01.12 | ₩9,070 | ₩9,240 | ₩8,750 | ₩9,160 | +0.99% | 2.7만 |
|---|
| 2026.01.09 | ₩8,650 | ₩9,510 | ₩8,565 | ₩9,070 | +4.86% | 5만 |
|---|
| 2026.01.08 | ₩8,920 | ₩8,920 | ₩8,585 | ₩8,650 | -3.03% | 1.6만 |
|---|
| 2026.01.07 | ₩9,040 | ₩9,070 | ₩8,825 | ₩8,920 | -1.33% | 3.5만 |
|---|
| 2026.01.06 | ₩9,345 | ₩9,345 | ₩9,040 | ₩9,040 | -3.26% | 3.3만 |
|---|
| 2026.01.05 | ₩9,655 | ₩9,700 | ₩9,175 | ₩9,345 | -3.21% | 6만 |
|---|
| 2026.01.02 | ₩8,760 | ₩10,425 | ₩8,760 | ₩9,625 | +9.87% | 45.1만 |
|---|
| 2025.12.30 | ₩8,815 | ₩8,895 | ₩8,640 | ₩8,760 | -0.62% | 2.7만 |
|---|
| 2025.12.29 | ₩8,305 | ₩10,150 | ₩8,280 | ₩8,815 | +6.14% | 43.5만 |
|---|
| 2025.12.26 | ₩8,580 | ₩8,630 | ₩8,355 | ₩8,360 | -2.56% | 2.5만 |
|---|
| 2025.12.24 | ₩8,780 | ₩8,780 | ₩8,570 | ₩8,650 | -1.48% | 1.9만 |
|---|
| 2025.12.23 | ₩8,915 | ₩8,925 | ₩8,650 | ₩8,770 | -1.63% | 1.6만 |
|---|
| 2025.12.22 | ₩8,770 | ₩8,930 | ₩8,750 | ₩8,875 | +1.20% | 8.2천 |
|---|
| 2025.12.19 | ₩8,680 | ₩8,760 | ₩8,605 | ₩8,720 | +0.46% | 1만 |
|---|
| 2025.12.18 | ₩8,600 | ₩8,760 | ₩8,595 | ₩8,690 | +1.05% | 1.1만 |
|---|
| 2025.12.17 | ₩8,760 | ₩8,835 | ₩8,710 | ₩8,755 | -0.06% | 1.6만 |
|---|
| 2025.12.16 | ₩9,035 | ₩9,045 | ₩8,815 | ₩8,815 | -2.43% | 1.2만 |
|---|
| 2025.12.15 | ₩9,070 | ₩9,070 | ₩8,905 | ₩9,020 | -0.55% | 1.1만 |
|---|
| 2025.12.12 | ₩8,935 | ₩9,145 | ₩8,785 | ₩9,075 | +1.57% | 1.7만 |
|---|
| 2025.12.11 | ₩8,900 | ₩8,985 | ₩8,845 | ₩8,930 | +0.34% | 1.7만 |
|---|
| 2025.12.10 | ₩8,940 | ₩8,960 | ₩8,850 | ₩8,915 | -0.28% | 1.1만 |
|---|
| 2025.12.09 | ₩8,965 | ₩9,040 | ₩8,915 | ₩8,940 | -0.28% | 1.1만 |
|---|
| 2025.12.08 | ₩9,065 | ₩9,120 | ₩8,995 | ₩9,040 | -0.28% | 1만 |
|---|
| 2025.12.05 | ₩9,180 | ₩9,250 | ₩8,950 | ₩9,145 | -0.38% | 3.8만 |
|---|
| 2025.12.04 | ₩9,355 | ₩9,370 | ₩9,100 | ₩9,180 | -1.87% | 1.1만 |
|---|
| 2025.12.03 | ₩9,565 | ₩9,565 | ₩9,260 | ₩9,355 | -2.20% | 3.7만 |
|---|
| 2025.12.02 | ₩9,405 | ₩9,575 | ₩9,325 | ₩9,465 | +0.64% | 1.9만 |
|---|
| 2025.12.01 | ₩9,390 | ₩9,550 | ₩9,360 | ₩9,405 | +0.16% | 1.8만 |
|---|
| 2025.11.28 | ₩9,325 | ₩9,650 | ₩9,325 | ₩9,445 | +1.29% | 1.6만 |
|---|
| 2025.11.27 | ₩9,200 | ₩9,520 | ₩9,200 | ₩9,420 | +2.39% | 2.4만 |
|---|
| 2025.11.26 | ₩9,065 | ₩9,295 | ₩9,065 | ₩9,190 | +1.38% | 2만 |
|---|
| 2025.11.25 | ₩9,055 | ₩9,165 | ₩9,055 | ₩9,100 | +0.50% | 2.5만 |
|---|
| 2025.11.24 | ₩9,590 | ₩9,650 | ₩8,845 | ₩9,070 | -5.42% | 8.1만 |
|---|
| 2025.11.21 | ₩9,650 | ₩10,325 | ₩9,600 | ₩9,600 | -0.52% | 10.6만 |
|---|
| 2025.11.20 | ₩9,115 | ₩11,250 | ₩9,100 | ₩9,855 | +8.12% | 89.4만 |
|---|
| 2025.11.19 | ₩9,165 | ₩9,295 | ₩9,000 | ₩9,115 | -0.55% | 1.7만 |
|---|
| 2025.11.18 | ₩9,500 | ₩9,675 | ₩9,245 | ₩9,255 | -2.58% | 1.8만 |
|---|
| 2025.11.17 | ₩9,820 | ₩9,900 | ₩9,630 | ₩9,630 | -1.93% | 1만 |
|---|
| 2025.11.14 | ₩9,945 | ₩9,950 | ₩9,770 | ₩9,780 | -1.66% | 8.9천 |
|---|
| 2025.11.13 | ₩10,025 | ₩10,050 | ₩9,840 | ₩9,995 | -0.30% | 1.4만 |
|---|
| 2025.11.12 | ₩9,550 | ₩10,025 | ₩9,330 | ₩10,000 | +4.71% | 2.5만 |
|---|
| 2025.11.11 | ₩9,750 | ₩9,895 | ₩9,500 | ₩9,520 | -2.36% | 1.5만 |
|---|
| 2025.11.10 | ₩9,520 | ₩9,750 | ₩9,520 | ₩9,750 | +2.42% | 1만 |
|---|
| 2025.11.07 | ₩9,750 | ₩9,760 | ₩8,910 | ₩9,520 | -2.36% | 3.5만 |
|---|
| 2025.11.06 | ₩10,000 | ₩10,100 | ₩9,775 | ₩9,795 | -2.05% | 2.1만 |
|---|
| 2025.11.05 | ₩10,025 | ₩10,075 | ₩9,705 | ₩10,000 | -0.25% | 2.3만 |
|---|
| 2025.11.04 | ₩9,975 | ₩10,125 | ₩9,855 | ₩10,025 | +0.50% | 2.4만 |
|---|
| 2025.11.03 | ₩10,225 | ₩10,350 | ₩9,940 | ₩9,975 | -2.44% | 2.8만 |
|---|
| 2025.10.31 | ₩10,200 | ₩10,275 | ₩10,100 | ₩10,225 | +0.25% | 1만 |
|---|
| 2025.10.30 | ₩10,350 | ₩10,400 | ₩10,075 | ₩10,200 | -1.45% | 2.7만 |
|---|
| 2025.10.29 | ₩10,500 | ₩10,525 | ₩10,300 | ₩10,350 | -1.43% | 1.8만 |
|---|
| 2025.10.28 | ₩10,400 | ₩10,575 | ₩10,275 | ₩10,500 | +0.96% | 1.3만 |
|---|
| 2025.10.27 | ₩10,325 | ₩10,500 | ₩10,225 | ₩10,400 | +0.73% | 1.4만 |
|---|
| 2025.10.24 | ₩10,500 | ₩10,600 | ₩10,200 | ₩10,300 | -1.90% | 3.9만 |
|---|
| 2025.10.23 | ₩10,525 | ₩10,650 | ₩10,400 | ₩10,500 | -0.24% | 1.9만 |
|---|
| 2025.10.22 | ₩10,575 | ₩10,650 | ₩10,350 | ₩10,550 | -0.24% | 2.1만 |
|---|
| 2025.10.21 | ₩10,975 | ₩11,150 | ₩10,400 | ₩10,575 | -3.64% | 9.2만 |
|---|
| 2025.10.20 | ₩11,050 | ₩11,125 | ₩10,800 | ₩10,975 | -0.68% | 3.9만 |
|---|
| 2025.10.17 | ₩11,450 | ₩11,450 | ₩11,100 | ₩11,150 | -2.62% | 2.1만 |
|---|
| 2025.10.16 | ₩11,325 | ₩11,425 | ₩11,175 | ₩11,400 | +0.66% | 1.2만 |
|---|
| 2025.10.15 | ₩11,150 | ₩11,400 | ₩11,100 | ₩11,275 | +1.12% | 1.6만 |
|---|
| 2025.10.14 | ₩11,300 | ₩11,400 | ₩10,975 | ₩11,150 | -1.33% | 2.5만 |
|---|
| 2025.10.13 | ₩11,150 | ₩11,425 | ₩10,975 | ₩11,300 | +1.35% | 1.4만 |
|---|
| 2025.10.10 | ₩11,325 | ₩11,375 | ₩11,050 | ₩11,325 | 0.00% | 3만 |
|---|