시장 데이터를 불러오는 중
전체 종목
KT밀리의서재 과거 주가
418470.KQ · KOSDAQ
주요 제품·사업: 전자책 정기구독 서비스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
418470.KQ · KOSDAQ
주요 제품·사업: 전자책 정기구독 서비스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩9,340 | ₩9,350 | ₩9,110 | ₩9,110 | -2.46% | 1.1만 |
| 2026.10.08 | ₩9,280 | ₩9,410 | ₩9,240 | ₩9,330 | +0.54% | 1.4만 |
| 2026.10.07 | ₩9,350 | ₩9,400 | ₩9,280 | ₩9,320 | -0.32% | 9.7천 |
| 2026.10.06 | ₩9,320 | ₩9,390 | ₩9,280 | ₩9,350 | +0.32% | 8.6천 |
| 2026.10.02 | ₩9,370 | ₩9,380 | ₩9,200 | ₩9,350 | -0.21% | 2.2만 |
| 2026.10.01 | ₩9,320 | ₩9,320 | ₩9,200 | ₩9,290 | -0.32% | 7.9천 |
| 2026.09.30 | ₩9,360 | ₩9,380 | ₩9,220 | ₩9,220 | -1.50% | 1.8만 |
| 2026.09.29 | ₩9,460 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩9,270 |
| ₩9,360 |
| -1.06% |
| 2.3만 |
| 2026.09.28 | ₩9,420 | ₩9,560 | ₩9,370 | ₩9,560 | +1.49% | 1.4만 |
|---|
| 2026.09.23 | ₩9,450 | ₩9,520 | ₩9,390 | ₩9,440 | -0.11% | 1.2만 |
|---|
| 2026.09.22 | ₩9,470 | ₩9,510 | ₩9,360 | ₩9,450 | -0.21% | 2.8만 |
|---|
| 2026.09.21 | ₩9,470 | ₩9,550 | ₩9,360 | ₩9,450 | -0.21% | 2.2만 |
|---|
| 2026.09.18 | ₩9,480 | ₩9,570 | ₩9,380 | ₩9,490 | +0.11% | 1.7만 |
|---|
| 2026.09.17 | ₩9,500 | ₩9,540 | ₩9,240 | ₩9,380 | -1.26% | 3만 |
|---|
| 2026.09.16 | ₩9,440 | ₩9,550 | ₩9,340 | ₩9,490 | +0.53% | 1.2만 |
|---|
| 2026.09.15 | ₩9,500 | ₩9,680 | ₩9,440 | ₩9,530 | +0.32% | 4.3천 |
|---|
| 2026.09.14 | ₩9,590 | ₩9,640 | ₩9,500 | ₩9,530 | -0.63% | 1.1만 |
|---|
| 2026.09.11 | ₩9,330 | ₩9,620 | ₩9,330 | ₩9,590 | +2.79% | 1.9만 |
|---|
| 2026.09.10 | ₩9,330 | ₩9,570 | ₩9,310 | ₩9,530 | +2.14% | 2.2만 |
|---|
| 2026.09.09 | ₩9,510 | ₩9,510 | ₩9,330 | ₩9,390 | -1.26% | 2.9만 |
|---|
| 2026.09.08 | ₩9,550 | ₩9,620 | ₩9,420 | ₩9,510 | -0.42% | 1.9만 |
|---|
| 2026.09.07 | ₩9,810 | ₩9,810 | ₩9,530 | ₩9,630 | -1.83% | 9.1천 |
|---|
| 2026.09.04 | ₩9,690 | ₩9,820 | ₩9,650 | ₩9,650 | -0.41% | 1.4만 |
|---|
| 2026.09.03 | ₩9,770 | ₩9,900 | ₩9,590 | ₩9,690 | -0.82% | 2.3만 |
|---|
| 2026.09.02 | ₩9,780 | ₩9,890 | ₩9,640 | ₩9,790 | +0.10% | 2.8만 |
|---|
| 2026.09.01 | ₩9,890 | ₩9,920 | ₩9,750 | ₩9,820 | -0.71% | 1.8만 |
|---|
| 2026.08.31 | ₩9,770 | ₩9,900 | ₩9,520 | ₩9,900 | +1.33% | 2.5만 |
|---|
| 2026.08.28 | ₩9,640 | ₩9,820 | ₩9,580 | ₩9,770 | +1.35% | 2.9만 |
|---|
| 2026.08.27 | ₩9,700 | ₩9,710 | ₩9,560 | ₩9,640 | -0.62% | 1.5만 |
|---|
| 2026.08.26 | ₩9,590 | ₩9,700 | ₩9,460 | ₩9,700 | +1.15% | 2.1만 |
|---|
| 2026.08.25 | ₩9,440 | ₩9,560 | ₩9,260 | ₩9,460 | +0.21% | 1.2만 |
|---|
| 2026.08.24 | ₩9,390 | ₩9,500 | ₩9,260 | ₩9,420 | +0.32% | 2만 |
|---|
| 2026.08.21 | ₩9,420 | ₩9,530 | ₩9,260 | ₩9,350 | -0.74% | 4.3만 |
|---|
| 2026.08.20 | ₩9,420 | ₩9,510 | ₩9,420 | ₩9,430 | +0.11% | 2만 |
|---|
| 2026.08.19 | ₩9,450 | ₩9,500 | ₩9,310 | ₩9,420 | -0.32% | 6.2만 |
|---|
| 2026.08.18 | ₩9,850 | ₩9,950 | ₩9,350 | ₩9,530 | -3.25% | 12만 |
|---|
| 2026.08.14 | ₩9,920 | ₩10,040 | ₩9,780 | ₩9,850 | -0.71% | 10.8만 |
|---|
| 2026.08.13 | ₩10,090 | ₩10,170 | ₩9,800 | ₩10,000 | -0.89% | 5.1만 |
|---|
| 2026.08.12 | ₩10,700 | ₩10,880 | ₩10,040 | ₩10,080 | -5.79% | 9.7만 |
|---|
| 2026.08.11 | ₩10,980 | ₩11,030 | ₩10,710 | ₩10,780 | -1.82% | 1.3만 |
|---|
| 2026.08.10 | ₩10,530 | ₩11,060 | ₩10,320 | ₩10,980 | +4.27% | 4.2만 |
|---|
| 2026.08.07 | ₩10,260 | ₩10,610 | ₩10,260 | ₩10,530 | +2.63% | 2.1만 |
|---|
| 2026.08.06 | ₩10,430 | ₩10,430 | ₩10,150 | ₩10,200 | -2.21% | 8.4천 |
|---|
| 2026.08.05 | ₩10,280 | ₩10,500 | ₩10,240 | ₩10,330 | +0.49% | 2.3만 |
|---|
| 2026.08.04 | ₩9,890 | ₩10,330 | ₩9,810 | ₩10,280 | +3.94% | 3.6만 |
|---|
| 2026.08.03 | ₩10,330 | ₩10,450 | ₩9,870 | ₩10,040 | -2.81% | 1.1만 |
|---|
| 2026.07.31 | ₩9,860 | ₩10,290 | ₩9,860 | ₩10,280 | +4.26% | 2.4만 |
|---|
| 2026.07.30 | ₩9,420 | ₩10,160 | ₩9,420 | ₩9,830 | +4.35% | 1.9만 |
|---|
| 2026.07.29 | ₩9,910 | ₩10,370 | ₩9,760 | ₩9,800 | -1.11% | 3.7만 |
|---|
| 2026.07.28 | ₩10,500 | ₩10,550 | ₩9,990 | ₩10,030 | -4.48% | 2.8만 |
|---|
| 2026.07.27 | ₩10,280 | ₩10,600 | ₩10,170 | ₩10,440 | +1.56% | 2.1만 |
|---|
| 2026.07.24 | ₩10,240 | ₩10,380 | ₩10,030 | ₩10,280 | +0.39% | 2.8만 |
|---|
| 2026.07.23 | ₩10,080 | ₩10,240 | ₩10,000 | ₩10,240 | +1.59% | 1.7만 |
|---|
| 2026.07.22 | ₩9,830 | ₩10,150 | ₩9,830 | ₩10,080 | +2.54% | 1.9만 |
|---|
| 2026.07.21 | ₩9,700 | ₩9,890 | ₩9,700 | ₩9,830 | +1.34% | 2.4만 |
|---|
| 2026.07.20 | ₩9,910 | ₩10,100 | ₩9,620 | ₩9,660 | -2.52% | 1.3만 |
|---|
| 2026.07.16 | ₩9,840 | ₩10,100 | ₩9,780 | ₩9,910 | +0.71% | 1.6만 |
|---|
| 2026.07.15 | ₩9,710 | ₩9,860 | ₩9,630 | ₩9,840 | +1.34% | 7.2천 |
|---|
| 2026.07.14 | ₩9,710 | ₩10,020 | ₩9,490 | ₩9,640 | -0.72% | 8.9만 |
|---|
| 2026.07.13 | ₩9,980 | ₩10,200 | ₩9,900 | ₩9,980 | 0.00% | 4.1만 |
|---|
| 2026.07.10 | ₩9,860 | ₩10,210 | ₩9,860 | ₩9,980 | +1.22% | 1.8만 |
|---|
| 2026.07.09 | ₩9,720 | ₩10,080 | ₩9,620 | ₩9,850 | +1.34% | 6.4만 |
|---|
| 2026.07.08 | ₩10,000 | ₩10,120 | ₩9,710 | ₩9,760 | -2.40% | 1.3만 |
|---|
| 2026.07.07 | ₩9,720 | ₩10,120 | ₩9,720 | ₩9,990 | +2.78% | 5.5만 |
|---|
| 2026.07.06 | ₩9,850 | ₩10,600 | ₩9,390 | ₩9,910 | +0.61% | 2.1만 |
|---|
| 2026.07.03 | ₩9,990 | ₩9,990 | ₩9,730 | ₩9,850 | -1.40% | 1만 |
|---|
| 2026.07.02 | ₩9,980 | ₩10,190 | ₩9,820 | ₩9,850 | -1.30% | 2만 |
|---|
| 2026.07.01 | ₩9,710 | ₩10,160 | ₩9,620 | ₩9,980 | +2.78% | 2만 |
|---|
| 2026.06.30 | ₩9,820 | ₩10,160 | ₩9,780 | ₩9,780 | -0.41% | 1.4만 |
|---|
| 2026.06.29 | ₩9,160 | ₩9,920 | ₩9,160 | ₩9,820 | +7.21% | 2.5만 |
|---|
| 2026.06.26 | ₩9,510 | ₩9,700 | ₩9,090 | ₩9,220 | -3.05% | 6.5만 |
|---|
| 2026.06.25 | ₩9,670 | ₩9,810 | ₩9,510 | ₩9,590 | -0.83% | 3.5만 |
|---|
| 2026.06.24 | ₩9,680 | ₩9,820 | ₩9,510 | ₩9,670 | -0.10% | 3.3만 |
|---|
| 2026.06.23 | ₩10,200 | ₩10,200 | ₩9,520 | ₩9,680 | -5.10% | 12.8만 |
|---|
| 2026.06.22 | ₩10,410 | ₩10,450 | ₩10,110 | ₩10,200 | -2.02% | 3.1만 |
|---|
| 2026.06.19 | ₩10,500 | ₩10,680 | ₩10,180 | ₩10,410 | -0.86% | 2.7만 |
|---|
| 2026.06.18 | ₩10,850 | ₩10,900 | ₩10,600 | ₩10,600 | -2.30% | 2만 |
|---|
| 2026.06.17 | ₩10,580 | ₩10,940 | ₩10,580 | ₩10,790 | +1.98% | 5.5만 |
|---|
| 2026.06.16 | ₩10,660 | ₩10,800 | ₩10,640 | ₩10,690 | +0.28% | 1.5만 |
|---|
| 2026.06.15 | ₩10,700 | ₩10,890 | ₩10,670 | ₩10,760 | +0.56% | 1.5만 |
|---|
| 2026.06.12 | ₩10,440 | ₩10,760 | ₩10,440 | ₩10,640 | +1.92% | 2.4만 |
|---|
| 2026.06.11 | ₩10,450 | ₩10,480 | ₩10,290 | ₩10,410 | -0.38% | 2.1만 |
|---|
| 2026.06.10 | ₩10,460 | ₩10,610 | ₩10,220 | ₩10,510 | +0.48% | 2.1만 |
|---|
| 2026.06.09 | ₩10,200 | ₩10,640 | ₩10,200 | ₩10,540 | +3.33% | 3.1만 |
|---|
| 2026.06.08 | ₩9,980 | ₩10,280 | ₩9,870 | ₩10,200 | +2.20% | 7.4만 |
|---|
| 2026.06.05 | ₩10,230 | ₩10,820 | ₩10,030 | ₩10,310 | +0.78% | 8.6만 |
|---|
| 2026.06.04 | ₩10,150 | ₩10,300 | ₩10,020 | ₩10,230 | +0.79% | 4.2만 |
|---|
| 2026.06.02 | ₩10,140 | ₩10,200 | ₩10,000 | ₩10,150 | +0.10% | 4만 |
|---|
| 2026.06.01 | ₩10,410 | ₩10,520 | ₩10,130 | ₩10,220 | -1.83% | 8.4만 |
|---|
| 2026.05.29 | ₩10,300 | ₩10,750 | ₩9,980 | ₩10,530 | +2.23% | 7.8만 |
|---|
| 2026.05.28 | ₩10,300 | ₩10,300 | ₩9,950 | ₩10,300 | 0.00% | 11.3만 |
|---|
| 2026.05.27 | ₩10,480 | ₩10,560 | ₩10,140 | ₩10,160 | -3.05% | 13만 |
|---|
| 2026.05.26 | ₩10,900 | ₩10,970 | ₩10,440 | ₩10,550 | -3.21% | 8.6만 |
|---|
| 2026.05.22 | ₩10,540 | ₩10,980 | ₩10,530 | ₩10,900 | +3.42% | 7.8만 |
|---|
| 2026.05.21 | ₩10,520 | ₩10,700 | ₩10,420 | ₩10,530 | +0.10% | 5.2만 |
|---|
| 2026.05.20 | ₩10,730 | ₩10,860 | ₩10,300 | ₩10,500 | -2.14% | 8.8만 |
|---|
| 2026.05.19 | ₩10,820 | ₩11,060 | ₩10,650 | ₩10,850 | +0.28% | 8.9만 |
|---|
| 2026.05.18 | ₩11,100 | ₩11,450 | ₩10,780 | ₩10,890 | -1.89% | 11.7만 |
|---|
| 2026.05.15 | ₩11,680 | ₩11,780 | ₩11,050 | ₩11,190 | -4.20% | 16.8만 |
|---|
| 2026.05.14 | ₩11,620 | ₩11,800 | ₩11,290 | ₩11,660 | +0.34% | 21.4만 |
|---|
| 2026.05.13 | ₩12,390 | ₩12,390 | ₩11,570 | ₩11,590 | -6.46% | 25.5만 |
|---|
| 2026.05.12 | ₩12,610 | ₩12,640 | ₩12,200 | ₩12,390 | -1.74% | 6.6만 |
|---|
| 2026.05.11 | ₩12,850 | ₩12,850 | ₩12,400 | ₩12,600 | -1.95% | 4.8만 |
|---|
| 2026.05.08 | ₩12,640 | ₩12,850 | ₩12,580 | ₩12,780 | +1.11% | 4.3만 |
|---|
| 2026.05.07 | ₩12,710 | ₩12,830 | ₩12,580 | ₩12,640 | -0.55% | 6.3만 |
|---|
| 2026.05.06 | ₩13,400 | ₩13,400 | ₩12,530 | ₩12,710 | -5.15% | 16만 |
|---|
| 2026.05.04 | ₩13,390 | ₩13,490 | ₩13,150 | ₩13,220 | -1.27% | 4.3만 |
|---|
| 2026.04.30 | ₩13,440 | ₩13,450 | ₩13,290 | ₩13,430 | -0.07% | 3.1만 |
|---|
| 2026.04.29 | ₩13,610 | ₩13,610 | ₩13,160 | ₩13,450 | -1.18% | 6.6만 |
|---|
| 2026.04.28 | ₩14,000 | ₩14,000 | ₩13,520 | ₩13,610 | -2.79% | 3.7만 |
|---|
| 2026.04.27 | ₩13,800 | ₩14,050 | ₩13,690 | ₩13,910 | +0.80% | 5.4만 |
|---|
| 2026.04.24 | ₩13,750 | ₩13,800 | ₩13,570 | ₩13,730 | -0.15% | 2.1만 |
|---|
| 2026.04.23 | ₩13,850 | ₩13,850 | ₩13,310 | ₩13,720 | -0.94% | 2.8만 |
|---|
| 2026.04.22 | ₩13,860 | ₩13,860 | ₩13,620 | ₩13,730 | -0.94% | 2.9만 |
|---|
| 2026.04.21 | ₩13,710 | ₩13,880 | ₩13,610 | ₩13,720 | +0.07% | 4.2만 |
|---|
| 2026.04.20 | ₩13,700 | ₩13,820 | ₩13,640 | ₩13,710 | +0.07% | 1.6만 |
|---|
| 2026.04.17 | ₩13,790 | ₩13,790 | ₩13,600 | ₩13,700 | -0.65% | 1.4만 |
|---|
| 2026.04.16 | ₩13,680 | ₩13,850 | ₩13,590 | ₩13,790 | +0.80% | 2.5만 |
|---|
| 2026.04.15 | ₩13,650 | ₩13,680 | ₩13,450 | ₩13,650 | 0.00% | 2만 |
|---|
| 2026.04.14 | ₩13,300 | ₩13,650 | ₩13,300 | ₩13,510 | +1.58% | 3만 |
|---|
| 2026.04.13 | ₩13,400 | ₩13,440 | ₩13,170 | ₩13,310 | -0.67% | 1.3만 |
|---|
| 2026.04.10 | ₩13,380 | ₩13,600 | ₩13,200 | ₩13,460 | +0.60% | 1.3만 |
|---|
| 2026.04.09 | ₩13,350 | ₩13,500 | ₩13,070 | ₩13,500 | +1.12% | 3.1만 |
|---|
| 2026.04.08 | ₩12,810 | ₩13,400 | ₩12,800 | ₩13,350 | +4.22% | 3.4만 |
|---|
| 2026.04.07 | ₩12,760 | ₩13,050 | ₩12,650 | ₩12,750 | -0.08% | 3.3만 |
|---|
| 2026.04.06 | ₩12,840 | ₩13,060 | ₩12,680 | ₩12,750 | -0.70% | 1.8만 |
|---|
| 2026.04.03 | ₩12,930 | ₩13,060 | ₩12,620 | ₩12,840 | -0.70% | 1.6만 |
|---|
| 2026.04.02 | ₩13,320 | ₩13,330 | ₩12,670 | ₩12,810 | -3.83% | 3.9만 |
|---|
| 2026.04.01 | ₩12,980 | ₩13,270 | ₩12,980 | ₩13,180 | +1.54% | 1.3만 |
|---|
| 2026.03.31 | ₩12,960 | ₩13,100 | ₩12,800 | ₩12,880 | -0.62% | 2만 |
|---|
| 2026.03.30 | ₩13,300 | ₩13,380 | ₩12,850 | ₩12,960 | -2.56% | 2.4만 |
|---|
| 2026.03.27 | ₩13,100 | ₩14,030 | ₩12,900 | ₩13,450 | +2.67% | 7.7만 |
|---|
| 2026.03.26 | ₩13,380 | ₩13,520 | ₩13,080 | ₩13,100 | -2.09% | 1.9만 |
|---|
| 2026.03.25 | ₩13,110 | ₩13,400 | ₩13,110 | ₩13,380 | +2.06% | 1.8만 |
|---|
| 2026.03.24 | ₩12,960 | ₩13,280 | ₩12,900 | ₩13,110 | +1.16% | 1만 |
|---|
| 2026.03.23 | ₩13,340 | ₩13,530 | ₩12,920 | ₩12,920 | -3.15% | 2.8만 |
|---|
| 2026.03.20 | ₩13,350 | ₩13,660 | ₩13,340 | ₩13,550 | +1.50% | 2.7만 |
|---|
| 2026.03.19 | ₩13,380 | ₩13,880 | ₩13,150 | ₩13,350 | -0.22% | 6.3만 |
|---|
| 2026.03.18 | ₩13,050 | ₩13,570 | ₩12,830 | ₩13,410 | +2.76% | 7만 |
|---|
| 2026.03.17 | ₩12,400 | ₩13,150 | ₩12,400 | ₩12,990 | +4.76% | 4.9만 |
|---|
| 2026.03.16 | ₩12,660 | ₩12,660 | ₩12,300 | ₩12,400 | -2.05% | 1.7만 |
|---|
| 2026.03.13 | ₩12,590 | ₩12,590 | ₩12,330 | ₩12,500 | -0.71% | 3만 |
|---|
| 2026.03.12 | ₩12,820 | ₩12,930 | ₩12,500 | ₩12,600 | -1.72% | 2.2만 |
|---|
| 2026.03.11 | ₩12,260 | ₩13,000 | ₩12,260 | ₩12,820 | +4.57% | 6.1만 |
|---|
| 2026.03.10 | ₩12,190 | ₩12,370 | ₩11,950 | ₩12,250 | +0.49% | 3.2만 |
|---|
| 2026.03.09 | ₩12,070 | ₩12,200 | ₩11,600 | ₩11,920 | -1.24% | 8.5만 |
|---|
| 2026.03.06 | ₩12,640 | ₩12,760 | ₩12,180 | ₩12,480 | -1.27% | 4.8만 |
|---|
| 2026.03.05 | ₩12,190 | ₩12,760 | ₩12,190 | ₩12,640 | +3.69% | 14.3만 |
|---|
| 2026.03.04 | ₩12,800 | ₩12,990 | ₩11,210 | ₩12,010 | -6.17% | 19.9만 |
|---|
| 2026.03.03 | ₩13,370 | ₩13,690 | ₩13,150 | ₩13,150 | -1.65% | 9.9만 |
|---|
| 2026.02.27 | ₩13,920 | ₩13,970 | ₩13,490 | ₩13,750 | -1.22% | 10.1만 |
|---|
| 2026.02.26 | ₩14,500 | ₩14,590 | ₩13,880 | ₩13,920 | -4.00% | 20.4만 |
|---|
| 2026.02.25 | ₩14,920 | ₩15,000 | ₩14,630 | ₩14,740 | -1.21% | 10.9만 |
|---|
| 2026.02.24 | ₩15,330 | ₩15,330 | ₩14,800 | ₩14,910 | -2.74% | 10.6만 |
|---|
| 2026.02.23 | ₩15,160 | ₩15,400 | ₩14,910 | ₩15,340 | +1.19% | 8.1만 |
|---|
| 2026.02.20 | ₩15,530 | ₩15,920 | ₩15,150 | ₩15,160 | -2.38% | 23.9만 |
|---|
| 2026.02.19 | ₩15,020 | ₩16,050 | ₩14,930 | ₩15,470 | +3.00% | 40.8만 |
|---|
| 2026.02.13 | ₩13,850 | ₩15,130 | ₩13,800 | ₩14,710 | +6.21% | 28.8만 |
|---|
| 2026.02.12 | ₩13,910 | ₩13,910 | ₩13,550 | ₩13,560 | -2.52% | 7.4만 |
|---|
| 2026.02.11 | ₩13,880 | ₩13,900 | ₩13,610 | ₩13,720 | -1.15% | 5.6만 |
|---|
| 2026.02.10 | ₩13,630 | ₩13,890 | ₩13,550 | ₩13,850 | +1.61% | 5.1만 |
|---|
| 2026.02.09 | ₩13,600 | ₩13,820 | ₩13,470 | ₩13,630 | +0.22% | 8.8만 |
|---|
| 2026.02.06 | ₩13,730 | ₩13,730 | ₩13,170 | ₩13,530 | -1.46% | 6만 |
|---|
| 2026.02.05 | ₩13,860 | ₩13,980 | ₩13,700 | ₩13,940 | +0.58% | 2.9만 |
|---|
| 2026.02.04 | ₩13,800 | ₩13,990 | ₩13,650 | ₩13,970 | +1.23% | 3.3만 |
|---|
| 2026.02.03 | ₩13,320 | ₩13,790 | ₩13,320 | ₩13,790 | +3.53% | 2.6만 |
|---|
| 2026.02.02 | ₩14,000 | ₩14,000 | ₩13,290 | ₩13,320 | -4.86% | 8만 |
|---|
| 2026.01.30 | ₩14,000 | ₩14,240 | ₩13,830 | ₩13,910 | -0.64% | 3.3만 |
|---|
| 2026.01.29 | ₩14,030 | ₩14,090 | ₩13,760 | ₩13,960 | -0.50% | 3.1만 |
|---|
| 2026.01.28 | ₩14,000 | ₩14,100 | ₩13,890 | ₩14,030 | +0.21% | 3.3만 |
|---|
| 2026.01.27 | ₩14,130 | ₩14,350 | ₩13,860 | ₩14,000 | -0.92% | 4.3만 |
|---|
| 2026.01.26 | ₩13,910 | ₩14,210 | ₩13,870 | ₩14,130 | +1.58% | 5.2만 |
|---|
| 2026.01.23 | ₩13,890 | ₩13,950 | ₩13,510 | ₩13,910 | +0.14% | 4.3만 |
|---|
| 2026.01.22 | ₩13,980 | ₩14,040 | ₩13,300 | ₩13,900 | -0.57% | 5.6만 |
|---|
| 2026.01.21 | ₩13,480 | ₩14,080 | ₩13,460 | ₩13,910 | +3.19% | 5.4만 |
|---|
| 2026.01.20 | ₩12,850 | ₩13,880 | ₩12,820 | ₩13,850 | +7.78% | 12.7만 |
|---|
| 2026.01.19 | ₩12,960 | ₩13,300 | ₩12,830 | ₩12,840 | -0.93% | 3.3만 |
|---|
| 2026.01.16 | ₩12,980 | ₩13,100 | ₩12,780 | ₩12,890 | -0.69% | 4.1만 |
|---|
| 2026.01.15 | ₩13,180 | ₩13,180 | ₩12,990 | ₩13,060 | -0.91% | 1.6만 |
|---|
| 2026.01.14 | ₩13,150 | ₩13,260 | ₩12,890 | ₩13,180 | +0.23% | 1.7만 |
|---|
| 2026.01.13 | ₩13,000 | ₩13,100 | ₩12,870 | ₩13,010 | +0.08% | 1.9만 |
|---|
| 2026.01.12 | ₩13,010 | ₩13,120 | ₩12,850 | ₩12,960 | -0.38% | 2.3만 |
|---|
| 2026.01.09 | ₩12,930 | ₩13,150 | ₩12,850 | ₩13,000 | +0.54% | 2.5만 |
|---|
| 2026.01.08 | ₩13,550 | ₩13,550 | ₩12,910 | ₩12,910 | -4.72% | 4.7만 |
|---|
| 2026.01.07 | ₩13,870 | ₩13,940 | ₩13,400 | ₩13,450 | -3.03% | 3.8만 |
|---|
| 2026.01.06 | ₩13,850 | ₩13,950 | ₩13,520 | ₩13,870 | +0.14% | 3.2만 |
|---|
| 2026.01.05 | ₩13,960 | ₩14,100 | ₩13,620 | ₩13,850 | -0.79% | 4.8만 |
|---|
| 2026.01.02 | ₩13,750 | ₩14,130 | ₩13,750 | ₩13,900 | +1.09% | 2.5만 |
|---|
| 2025.12.30 | ₩13,710 | ₩13,830 | ₩13,690 | ₩13,740 | +0.22% | 4천 |
|---|
| 2025.12.29 | ₩14,000 | ₩14,040 | ₩13,740 | ₩13,800 | -1.43% | 1만 |
|---|
| 2025.12.26 | ₩14,020 | ₩14,180 | ₩13,780 | ₩14,150 | +0.93% | 2.7만 |
|---|
| 2025.12.24 | ₩13,650 | ₩14,000 | ₩13,650 | ₩13,940 | +2.12% | 1.1만 |
|---|
| 2025.12.23 | ₩14,100 | ₩14,100 | ₩13,740 | ₩13,760 | -2.41% | 1.5만 |
|---|
| 2025.12.22 | ₩14,070 | ₩14,070 | ₩13,880 | ₩13,960 | -0.78% | 1.3만 |
|---|
| 2025.12.19 | ₩14,080 | ₩14,140 | ₩13,860 | ₩13,980 | -0.71% | 7.6천 |
|---|
| 2025.12.18 | ₩13,990 | ₩14,030 | ₩13,690 | ₩13,920 | -0.50% | 1.5만 |
|---|
| 2025.12.17 | ₩13,860 | ₩14,010 | ₩13,610 | ₩13,960 | +0.72% | 1.2만 |
|---|
| 2025.12.16 | ₩14,020 | ₩14,020 | ₩13,610 | ₩13,620 | -2.85% | 1.3만 |
|---|
| 2025.12.15 | ₩14,030 | ₩14,030 | ₩13,740 | ₩13,850 | -1.28% | 1.3만 |
|---|
| 2025.12.12 | ₩14,150 | ₩14,150 | ₩13,860 | ₩14,080 | -0.49% | 1.9만 |
|---|
| 2025.12.11 | ₩13,850 | ₩14,190 | ₩13,790 | ₩14,050 | +1.44% | 2.9만 |
|---|
| 2025.12.10 | ₩14,040 | ₩14,040 | ₩13,720 | ₩13,810 | -1.64% | 2.8만 |
|---|
| 2025.12.09 | ₩13,590 | ₩13,850 | ₩13,590 | ₩13,850 | +1.91% | 1.4만 |
|---|
| 2025.12.08 | ₩13,850 | ₩13,850 | ₩13,570 | ₩13,730 | -0.87% | 1.2만 |
|---|
| 2025.12.05 | ₩13,700 | ₩13,880 | ₩13,590 | ₩13,880 | +1.31% | 7천 |
|---|
| 2025.12.04 | ₩13,930 | ₩13,930 | ₩13,640 | ₩13,700 | -1.65% | 1.4만 |
|---|
| 2025.12.03 | ₩14,100 | ₩14,100 | ₩13,790 | ₩13,840 | -1.84% | 1.8만 |
|---|
| 2025.12.02 | ₩13,930 | ₩14,120 | ₩13,870 | ₩13,970 | +0.29% | 1만 |
|---|
| 2025.12.01 | ₩13,720 | ₩14,300 | ₩13,720 | ₩14,050 | +2.41% | 3.3만 |
|---|
| 2025.11.28 | ₩13,310 | ₩13,600 | ₩13,050 | ₩13,540 | +1.73% | 1.8만 |
|---|
| 2025.11.27 | ₩13,310 | ₩13,470 | ₩13,260 | ₩13,310 | 0.00% | 5.8천 |
|---|
| 2025.11.26 | ₩13,300 | ₩13,400 | ₩13,180 | ₩13,350 | +0.38% | 1만 |
|---|
| 2025.11.25 | ₩13,310 | ₩13,460 | ₩13,120 | ₩13,290 | -0.15% | 1.2만 |
|---|
| 2025.11.24 | ₩13,390 | ₩13,470 | ₩13,090 | ₩13,300 | -0.67% | 1.3만 |
|---|
| 2025.11.21 | ₩13,330 | ₩13,380 | ₩13,020 | ₩13,170 | -1.20% | 1.5만 |
|---|
| 2025.11.20 | ₩13,630 | ₩13,680 | ₩13,330 | ₩13,570 | -0.44% | 1.9만 |
|---|
| 2025.11.19 | ₩13,450 | ₩13,760 | ₩13,300 | ₩13,500 | +0.37% | 1.5만 |
|---|
| 2025.11.18 | ₩14,070 | ₩14,070 | ₩13,510 | ₩13,550 | -3.70% | 3.9만 |
|---|
| 2025.11.17 | ₩14,240 | ₩14,400 | ₩13,850 | ₩14,030 | -1.47% | 2.6만 |
|---|
| 2025.11.14 | ₩14,100 | ₩14,620 | ₩14,100 | ₩14,210 | +0.78% | 3.2만 |
|---|
| 2025.11.13 | ₩13,500 | ₩14,800 | ₩13,500 | ₩14,470 | +7.19% | 14.5만 |
|---|
| 2025.11.12 | ₩12,910 | ₩13,490 | ₩12,750 | ₩13,480 | +4.42% | 1.9만 |
|---|
| 2025.11.11 | ₩13,030 | ₩13,330 | ₩12,800 | ₩12,900 | -1.00% | 1.5만 |
|---|
| 2025.11.10 | ₩12,810 | ₩13,150 | ₩12,810 | ₩13,120 | +2.42% | 9.7천 |
|---|
| 2025.11.07 | ₩13,020 | ₩13,110 | ₩12,710 | ₩12,800 | -1.69% | 1.7만 |
|---|
| 2025.11.06 | ₩13,180 | ₩13,180 | ₩12,730 | ₩13,100 | -0.61% | 1.3만 |
|---|
| 2025.11.05 | ₩13,020 | ₩13,260 | ₩12,570 | ₩12,980 | -0.31% | 3.3만 |
|---|
| 2025.11.04 | ₩13,110 | ₩13,110 | ₩12,770 | ₩13,000 | -0.84% | 2만 |
|---|
| 2025.11.03 | ₩13,070 | ₩13,480 | ₩12,820 | ₩12,940 | -0.99% | 2.9만 |
|---|
| 2025.10.31 | ₩13,010 | ₩13,240 | ₩12,950 | ₩13,070 | +0.46% | 6.7천 |
|---|
| 2025.10.30 | ₩13,360 | ₩13,390 | ₩12,930 | ₩13,000 | -2.69% | 4.1만 |
|---|
| 2025.10.29 | ₩13,580 | ₩13,580 | ₩13,230 | ₩13,260 | -2.36% | 3.1만 |
|---|
| 2025.10.28 | ₩13,840 | ₩13,840 | ₩13,530 | ₩13,600 | -1.73% | 1.7만 |
|---|
| 2025.10.27 | ₩14,050 | ₩14,050 | ₩13,670 | ₩13,720 | -2.35% | 1.6만 |
|---|
| 2025.10.24 | ₩14,010 | ₩14,010 | ₩13,650 | ₩13,680 | -2.36% | 2.9만 |
|---|
| 2025.10.23 | ₩14,160 | ₩14,160 | ₩13,690 | ₩13,740 | -2.97% | 1.9만 |
|---|
| 2025.10.22 | ₩13,620 | ₩14,120 | ₩13,610 | ₩14,120 | +3.67% | 2.6만 |
|---|
| 2025.10.21 | ₩13,720 | ₩13,830 | ₩13,550 | ₩13,690 | -0.22% | 2.5만 |
|---|
| 2025.10.20 | ₩13,470 | ₩13,690 | ₩13,250 | ₩13,590 | +0.89% | 1.7만 |
|---|
| 2025.10.17 | ₩13,510 | ₩13,700 | ₩13,090 | ₩13,450 | -0.44% | 2.9만 |
|---|
| 2025.10.16 | ₩13,740 | ₩13,960 | ₩13,600 | ₩13,620 | -0.87% | 1.2만 |
|---|
| 2025.10.15 | ₩13,590 | ₩13,740 | ₩13,420 | ₩13,710 | +0.88% | 9.1천 |
|---|
| 2025.10.14 | ₩13,800 | ₩13,800 | ₩13,310 | ₩13,350 | -3.26% | 3.7만 |
|---|
| 2025.10.13 | ₩13,810 | ₩13,880 | ₩13,600 | ₩13,760 | -0.36% | 1.5만 |
|---|