시장 데이터를 불러오는 중
전체 종목
SAMG엔터 과거 주가
419530.KQ · KOSDAQ
주요 제품·사업: 애니메이션 IP 기획 및 관련 제품 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
419530.KQ · KOSDAQ
주요 제품·사업: 애니메이션 IP 기획 및 관련 제품 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩22,300 | ₩22,650 | ₩21,250 | ₩21,700 | -2.69% | 17.5만 |
| 2026.10.07 | ₩18,150 | ₩23,300 | ₩18,090 | ₩22,800 | +25.62% | 85.4만 |
| 2026.10.06 | ₩17,980 | ₩18,100 | ₩17,770 | ₩17,930 | -0.28% | 1.9만 |
| 2026.10.02 | ₩18,380 | ₩18,390 | ₩17,810 | ₩18,030 | -1.90% | 3.2만 |
| 2026.10.01 | ₩18,330 | ₩18,350 | ₩17,790 | ₩18,290 | -0.22% | 3.6만 |
| 2026.09.30 | ₩17,680 | ₩18,900 | ₩17,520 | ₩18,120 | +2.49% | 10.4만 |
| 2026.09.29 | ₩17,430 | ₩17,690 | ₩17,300 | ₩17,590 | +0.92% | 2.2만 |
| 2026.09.28 | ₩17,360 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩17,280 |
| ₩17,480 |
| +0.69% |
| 4.3만 |
| 2026.09.23 | ₩17,290 | ₩17,400 | ₩17,000 | ₩17,220 | -0.40% | 3.1만 |
|---|
| 2026.09.22 | ₩17,420 | ₩17,650 | ₩17,190 | ₩17,300 | -0.69% | 2.9만 |
|---|
| 2026.09.21 | ₩17,390 | ₩17,570 | ₩17,060 | ₩17,370 | -0.12% | 2.8만 |
|---|
| 2026.09.18 | ₩17,040 | ₩17,540 | ₩17,010 | ₩17,500 | +2.70% | 3.9만 |
|---|
| 2026.09.17 | ₩17,200 | ₩17,360 | ₩16,740 | ₩16,900 | -1.74% | 8.1만 |
|---|
| 2026.09.16 | ₩17,320 | ₩17,350 | ₩17,010 | ₩17,340 | +0.12% | 4.5만 |
|---|
| 2026.09.15 | ₩17,290 | ₩17,800 | ₩17,290 | ₩17,420 | +0.75% | 3.9만 |
|---|
| 2026.09.14 | ₩17,630 | ₩17,630 | ₩17,190 | ₩17,310 | -1.82% | 4.1만 |
|---|
| 2026.09.11 | ₩17,880 | ₩17,900 | ₩17,560 | ₩17,640 | -1.34% | 2.4만 |
|---|
| 2026.09.10 | ₩17,480 | ₩18,090 | ₩17,430 | ₩17,960 | +2.75% | 5만 |
|---|
| 2026.09.09 | ₩18,300 | ₩18,360 | ₩17,320 | ₩17,680 | -3.39% | 13만 |
|---|
| 2026.09.08 | ₩19,060 | ₩19,270 | ₩18,370 | ₩18,420 | -3.36% | 5.2만 |
|---|
| 2026.09.07 | ₩19,010 | ₩19,260 | ₩18,900 | ₩19,080 | +0.37% | 2.5만 |
|---|
| 2026.09.04 | ₩18,790 | ₩19,230 | ₩18,770 | ₩18,900 | +0.59% | 2.2만 |
|---|
| 2026.09.03 | ₩19,550 | ₩19,590 | ₩18,010 | ₩18,720 | -4.25% | 6.2만 |
|---|
| 2026.09.02 | ₩19,870 | ₩19,980 | ₩19,280 | ₩19,360 | -2.57% | 5.4만 |
|---|
| 2026.09.01 | ₩20,050 | ₩20,600 | ₩19,900 | ₩20,250 | +1.00% | 5.5만 |
|---|
| 2026.08.31 | ₩19,870 | ₩20,150 | ₩19,370 | ₩20,000 | +0.65% | 4.6만 |
|---|
| 2026.08.28 | ₩19,990 | ₩20,100 | ₩19,750 | ₩19,980 | -0.05% | 4.7만 |
|---|
| 2026.08.27 | ₩20,100 | ₩20,200 | ₩19,600 | ₩20,100 | 0.00% | 9.8만 |
|---|
| 2026.08.26 | ₩20,300 | ₩20,350 | ₩19,800 | ₩20,150 | -0.74% | 9.1만 |
|---|
| 2026.08.25 | ₩20,350 | ₩20,350 | ₩19,250 | ₩20,200 | -0.74% | 14.7만 |
|---|
| 2026.08.24 | ₩20,750 | ₩20,900 | ₩20,250 | ₩20,400 | -1.69% | 3.6만 |
|---|
| 2026.08.21 | ₩21,650 | ₩21,650 | ₩20,400 | ₩20,550 | -5.08% | 9.8만 |
|---|
| 2026.08.20 | ₩21,300 | ₩22,000 | ₩21,300 | ₩21,750 | +2.11% | 6.3만 |
|---|
| 2026.08.19 | ₩21,400 | ₩21,950 | ₩20,650 | ₩21,100 | -1.40% | 13.5만 |
|---|
| 2026.08.18 | ₩22,300 | ₩22,750 | ₩21,350 | ₩21,900 | -1.79% | 27.5만 |
|---|
| 2026.08.14 | ₩23,900 | ₩24,700 | ₩23,500 | ₩23,850 | -0.21% | 8.6만 |
|---|
| 2026.08.13 | ₩25,400 | ₩25,500 | ₩23,550 | ₩23,850 | -6.10% | 14.8만 |
|---|
| 2026.08.12 | ₩26,350 | ₩26,700 | ₩25,300 | ₩25,450 | -3.42% | 14.7만 |
|---|
| 2026.08.11 | ₩26,200 | ₩26,900 | ₩25,200 | ₩26,650 | +1.72% | 16만 |
|---|
| 2026.08.10 | ₩28,200 | ₩28,350 | ₩26,000 | ₩26,150 | -7.27% | 18.8만 |
|---|
| 2026.08.07 | ₩27,000 | ₩28,500 | ₩26,750 | ₩28,250 | +4.63% | 14만 |
|---|
| 2026.08.06 | ₩27,000 | ₩27,250 | ₩25,750 | ₩26,950 | -0.19% | 13.4만 |
|---|
| 2026.08.05 | ₩29,500 | ₩29,500 | ₩26,400 | ₩27,250 | -7.63% | 23만 |
|---|
| 2026.08.04 | ₩27,000 | ₩29,650 | ₩26,150 | ₩28,200 | +4.44% | 12.1만 |
|---|
| 2026.08.03 | ₩27,200 | ₩28,100 | ₩26,200 | ₩26,550 | -2.39% | 6만 |
|---|
| 2026.07.31 | ₩25,550 | ₩27,200 | ₩24,550 | ₩27,200 | +6.46% | 6.8만 |
|---|
| 2026.07.30 | ₩24,200 | ₩25,850 | ₩23,950 | ₩24,500 | +1.24% | 6.1만 |
|---|
| 2026.07.29 | ₩26,650 | ₩27,550 | ₩23,900 | ₩24,750 | -7.13% | 12.1만 |
|---|
| 2026.07.28 | ₩27,250 | ₩27,450 | ₩25,600 | ₩26,100 | -4.22% | 7.5만 |
|---|
| 2026.07.27 | ₩32,200 | ₩32,200 | ₩27,250 | ₩27,750 | -13.82% | 14.2만 |
|---|
| 2026.07.24 | ₩32,750 | ₩33,250 | ₩31,200 | ₩32,200 | -1.68% | 9.1만 |
|---|
| 2026.07.23 | ₩30,000 | ₩32,900 | ₩29,800 | ₩32,300 | +7.67% | 14.1만 |
|---|
| 2026.07.22 | ₩29,200 | ₩31,750 | ₩28,700 | ₩29,650 | +1.54% | 14.5만 |
|---|
| 2026.07.21 | ₩26,800 | ₩29,450 | ₩26,800 | ₩28,650 | +6.90% | 10.1만 |
|---|
| 2026.07.20 | ₩27,400 | ₩27,800 | ₩26,500 | ₩26,700 | -2.55% | 2.6만 |
|---|
| 2026.07.16 | ₩27,650 | ₩28,750 | ₩27,100 | ₩27,600 | -0.18% | 2.8만 |
|---|
| 2026.07.15 | ₩26,800 | ₩28,600 | ₩26,350 | ₩27,800 | +3.73% | 7.2만 |
|---|
| 2026.07.14 | ₩27,600 | ₩27,600 | ₩25,700 | ₩26,600 | -3.62% | 5.1만 |
|---|
| 2026.07.13 | ₩27,950 | ₩29,050 | ₩27,000 | ₩27,650 | -1.07% | 6.1만 |
|---|
| 2026.07.10 | ₩26,150 | ₩29,300 | ₩26,150 | ₩27,900 | +6.69% | 9.9만 |
|---|
| 2026.07.09 | ₩24,800 | ₩27,150 | ₩24,300 | ₩26,200 | +5.65% | 10.1만 |
|---|
| 2026.07.08 | ₩24,350 | ₩25,400 | ₩23,950 | ₩24,600 | +1.03% | 6.1만 |
|---|
| 2026.07.07 | ₩24,650 | ₩25,700 | ₩23,750 | ₩24,600 | -0.20% | 5만 |
|---|
| 2026.07.06 | ₩24,200 | ₩25,000 | ₩22,900 | ₩24,600 | +1.65% | 7만 |
|---|
| 2026.07.03 | ₩25,250 | ₩25,350 | ₩23,600 | ₩24,800 | -1.78% | 4.1만 |
|---|
| 2026.07.02 | ₩25,500 | ₩26,700 | ₩24,950 | ₩25,100 | -1.57% | 8만 |
|---|
| 2026.07.01 | ₩24,200 | ₩26,450 | ₩23,500 | ₩25,650 | +5.99% | 9.2만 |
|---|
| 2026.06.30 | ₩22,900 | ₩25,150 | ₩22,750 | ₩24,450 | +6.77% | 9.9만 |
|---|
| 2026.06.29 | ₩20,500 | ₩23,200 | ₩20,200 | ₩23,100 | +12.68% | 13.2만 |
|---|
| 2026.06.26 | ₩21,000 | ₩21,800 | ₩20,000 | ₩20,500 | -2.38% | 16.1만 |
|---|
| 2026.06.25 | ₩22,500 | ₩22,750 | ₩20,650 | ₩21,000 | -6.67% | 25.3만 |
|---|
| 2026.06.24 | ₩23,550 | ₩23,650 | ₩21,850 | ₩22,600 | -4.03% | 13.9만 |
|---|
| 2026.06.23 | ₩25,100 | ₩25,650 | ₩23,300 | ₩23,850 | -4.98% | 7.6만 |
|---|
| 2026.06.22 | ₩26,500 | ₩26,600 | ₩25,050 | ₩25,400 | -4.15% | 6.2만 |
|---|
| 2026.06.19 | ₩28,150 | ₩28,700 | ₩25,800 | ₩26,050 | -7.46% | 27.9만 |
|---|
| 2026.06.18 | ₩30,000 | ₩30,050 | ₩27,800 | ₩28,350 | -5.50% | 9.8만 |
|---|
| 2026.06.17 | ₩28,150 | ₩31,500 | ₩27,700 | ₩30,200 | +7.28% | 22.1만 |
|---|
| 2026.06.16 | ₩25,200 | ₩28,400 | ₩24,950 | ₩27,700 | +9.92% | 14.5만 |
|---|
| 2026.06.15 | ₩26,300 | ₩26,350 | ₩25,100 | ₩25,200 | -4.18% | 8.1만 |
|---|
| 2026.06.12 | ₩26,650 | ₩26,650 | ₩25,100 | ₩25,800 | -3.19% | 7.1만 |
|---|
| 2026.06.11 | ₩23,400 | ₩26,400 | ₩23,400 | ₩26,000 | +11.11% | 6.5만 |
|---|
| 2026.06.10 | ₩25,000 | ₩25,000 | ₩23,775 | ₩24,300 | -2.80% | 5.9만 |
|---|
| 2026.06.09 | ₩23,600 | ₩25,500 | ₩23,600 | ₩25,100 | +6.36% | 6.3만 |
|---|
| 2026.06.08 | ₩23,000 | ₩24,600 | ₩23,000 | ₩23,400 | +1.74% | 9.3만 |
|---|
| 2026.06.05 | ₩24,250 | ₩26,150 | ₩23,800 | ₩25,100 | +3.51% | 12.9만 |
|---|
| 2026.06.04 | ₩22,950 | ₩24,950 | ₩22,500 | ₩24,100 | +5.01% | 8만 |
|---|
| 2026.06.02 | ₩22,300 | ₩22,950 | ₩21,500 | ₩22,700 | +1.79% | 6.2만 |
|---|
| 2026.06.01 | ₩24,100 | ₩24,100 | ₩22,450 | ₩23,000 | -4.56% | 9.8만 |
|---|
| 2026.05.29 | ₩25,300 | ₩27,300 | ₩23,100 | ₩24,150 | -4.55% | 10.2만 |
|---|
| 2026.05.28 | ₩25,900 | ₩26,650 | ₩24,100 | ₩25,350 | -2.12% | 6.8만 |
|---|
| 2026.05.27 | ₩27,100 | ₩27,250 | ₩25,700 | ₩25,900 | -4.43% | 11.4만 |
|---|
| 2026.05.26 | ₩26,700 | ₩28,700 | ₩26,000 | ₩27,800 | +4.12% | 33.3만 |
|---|
| 2026.05.22 | ₩24,650 | ₩26,750 | ₩24,650 | ₩25,700 | +4.26% | 14.8만 |
|---|
| 2026.05.21 | ₩25,200 | ₩25,650 | ₩23,800 | ₩24,350 | -3.37% | 21.6만 |
|---|
| 2026.05.20 | ₩26,150 | ₩26,450 | ₩24,800 | ₩25,100 | -4.02% | 9.4만 |
|---|
| 2026.05.19 | ₩28,350 | ₩28,450 | ₩25,700 | ₩26,600 | -6.17% | 21.2만 |
|---|
| 2026.05.18 | ₩32,600 | ₩32,600 | ₩28,000 | ₩28,650 | -12.12% | 58.5만 |
|---|
| 2026.05.15 | ₩40,300 | ₩41,800 | ₩38,150 | ₩38,900 | -3.47% | 16.7만 |
|---|
| 2026.05.14 | ₩39,050 | ₩41,550 | ₩39,050 | ₩39,500 | +1.15% | 16.8만 |
|---|
| 2026.05.13 | ₩36,500 | ₩38,700 | ₩36,000 | ₩38,300 | +4.93% | 7.6만 |
|---|
| 2026.05.12 | ₩35,850 | ₩36,600 | ₩33,800 | ₩36,350 | +1.39% | 8.8만 |
|---|
| 2026.05.11 | ₩36,450 | ₩36,450 | ₩34,500 | ₩35,200 | -3.43% | 8.5만 |
|---|
| 2026.05.08 | ₩36,150 | ₩36,200 | ₩35,250 | ₩35,950 | -0.55% | 4.9만 |
|---|
| 2026.05.07 | ₩36,850 | ₩37,150 | ₩35,500 | ₩35,950 | -2.44% | 7.2만 |
|---|
| 2026.05.06 | ₩38,600 | ₩38,800 | ₩35,950 | ₩37,050 | -4.02% | 23.5만 |
|---|
| 2026.05.04 | ₩41,550 | ₩42,000 | ₩38,600 | ₩39,500 | -4.93% | 34.7만 |
|---|
| 2026.04.30 | ₩47,050 | ₩47,350 | ₩42,350 | ₩42,900 | -8.82% | 21.4만 |
|---|
| 2026.04.29 | ₩43,500 | ₩48,450 | ₩42,550 | ₩46,350 | +6.55% | 53.6만 |
|---|
| 2026.04.28 | ₩41,200 | ₩45,350 | ₩40,800 | ₩43,000 | +4.37% | 50.9만 |
|---|
| 2026.04.27 | ₩39,900 | ₩41,250 | ₩38,850 | ₩40,750 | +2.13% | 17만 |
|---|
| 2026.04.24 | ₩37,500 | ₩39,700 | ₩37,200 | ₩39,450 | +5.20% | 10만 |
|---|
| 2026.04.23 | ₩37,400 | ₩38,300 | ₩36,500 | ₩37,400 | 0.00% | 6.2만 |
|---|
| 2026.04.22 | ₩37,500 | ₩37,700 | ₩36,800 | ₩37,700 | +0.53% | 5.6만 |
|---|
| 2026.04.21 | ₩38,100 | ₩38,700 | ₩37,200 | ₩37,500 | -1.57% | 7.1만 |
|---|
| 2026.04.20 | ₩37,800 | ₩38,500 | ₩37,200 | ₩37,600 | -0.53% | 4.6만 |
|---|
| 2026.04.17 | ₩37,950 | ₩38,350 | ₩37,150 | ₩38,300 | +0.92% | 6.6만 |
|---|
| 2026.04.16 | ₩36,000 | ₩38,100 | ₩35,500 | ₩37,850 | +5.14% | 13.2만 |
|---|
| 2026.04.15 | ₩36,600 | ₩37,000 | ₩35,500 | ₩35,700 | -2.46% | 7.3만 |
|---|
| 2026.04.14 | ₩34,100 | ₩37,000 | ₩34,000 | ₩36,600 | +7.33% | 22.9만 |
|---|
| 2026.04.13 | ₩33,850 | ₩33,900 | ₩33,000 | ₩33,300 | -1.62% | 3만 |
|---|
| 2026.04.10 | ₩32,700 | ₩34,500 | ₩32,700 | ₩34,250 | +4.74% | 4.1만 |
|---|
| 2026.04.09 | ₩32,300 | ₩33,400 | ₩32,200 | ₩33,200 | +2.79% | 5.2만 |
|---|
| 2026.04.08 | ₩31,100 | ₩32,700 | ₩31,000 | ₩32,700 | +5.14% | 6.1만 |
|---|
| 2026.04.07 | ₩31,950 | ₩31,950 | ₩29,950 | ₩30,300 | -5.16% | 9.7만 |
|---|
| 2026.04.06 | ₩32,900 | ₩33,400 | ₩31,200 | ₩31,550 | -4.10% | 6.6만 |
|---|
| 2026.04.03 | ₩32,600 | ₩33,450 | ₩32,100 | ₩33,000 | +1.23% | 4.1만 |
|---|
| 2026.04.02 | ₩33,950 | ₩34,550 | ₩31,700 | ₩32,050 | -5.60% | 4.7만 |
|---|
| 2026.04.01 | ₩32,600 | ₩34,100 | ₩32,300 | ₩33,900 | +3.99% | 7.5만 |
|---|
| 2026.03.31 | ₩32,150 | ₩32,900 | ₩31,600 | ₩31,750 | -1.24% | 4.1만 |
|---|
| 2026.03.30 | ₩33,250 | ₩33,250 | ₩32,450 | ₩32,850 | -1.20% | 4.2만 |
|---|
| 2026.03.27 | ₩32,700 | ₩34,150 | ₩32,200 | ₩33,950 | +3.82% | 3.8만 |
|---|
| 2026.03.26 | ₩35,050 | ₩35,050 | ₩33,700 | ₩33,700 | -3.85% | 3.1만 |
|---|
| 2026.03.25 | ₩34,400 | ₩35,400 | ₩34,350 | ₩35,050 | +1.89% | 6만 |
|---|
| 2026.03.24 | ₩34,250 | ₩34,500 | ₩33,000 | ₩33,950 | -0.88% | 3.2만 |
|---|
| 2026.03.23 | ₩34,700 | ₩34,900 | ₩32,500 | ₩32,950 | -5.04% | 7.7만 |
|---|
| 2026.03.20 | ₩34,650 | ₩36,450 | ₩34,500 | ₩35,900 | +3.61% | 7.9만 |
|---|
| 2026.03.19 | ₩34,500 | ₩35,200 | ₩34,350 | ₩34,450 | -0.14% | 3.5만 |
|---|
| 2026.03.18 | ₩35,000 | ₩35,400 | ₩34,600 | ₩35,200 | +0.57% | 3.6만 |
|---|
| 2026.03.17 | ₩34,450 | ₩35,650 | ₩34,250 | ₩34,350 | -0.29% | 3.8만 |
|---|
| 2026.03.16 | ₩34,200 | ₩34,650 | ₩33,250 | ₩33,950 | -0.73% | 5.9만 |
|---|
| 2026.03.13 | ₩34,300 | ₩35,900 | ₩34,250 | ₩34,750 | +1.31% | 3.7만 |
|---|
| 2026.03.12 | ₩34,500 | ₩35,450 | ₩34,150 | ₩35,150 | +1.88% | 4.5만 |
|---|
| 2026.03.11 | ₩34,100 | ₩35,400 | ₩33,750 | ₩34,550 | +1.32% | 7.6만 |
|---|
| 2026.03.10 | ₩33,750 | ₩34,600 | ₩33,050 | ₩33,950 | +0.59% | 5.2만 |
|---|
| 2026.03.09 | ₩31,500 | ₩32,450 | ₩31,100 | ₩32,300 | +2.54% | 5.4만 |
|---|
| 2026.03.06 | ₩31,100 | ₩34,150 | ₩30,750 | ₩33,700 | +8.36% | 11.8만 |
|---|
| 2026.03.05 | ₩30,050 | ₩31,850 | ₩30,050 | ₩31,500 | +4.83% | 8.5만 |
|---|
| 2026.03.04 | ₩30,900 | ₩32,150 | ₩28,600 | ₩28,950 | -6.31% | 14만 |
|---|
| 2026.03.03 | ₩33,850 | ₩34,500 | ₩32,450 | ₩32,450 | -4.14% | 15.1만 |
|---|
| 2026.02.27 | ₩35,750 | ₩35,750 | ₩34,750 | ₩35,150 | -1.68% | 8.6만 |
|---|
| 2026.02.26 | ₩36,450 | ₩36,650 | ₩35,600 | ₩35,800 | -1.78% | 10.9만 |
|---|
| 2026.02.25 | ₩37,050 | ₩37,300 | ₩36,350 | ₩36,450 | -1.62% | 7.2만 |
|---|
| 2026.02.24 | ₩37,150 | ₩37,250 | ₩36,400 | ₩36,650 | -1.35% | 9.9만 |
|---|
| 2026.02.23 | ₩37,350 | ₩38,200 | ₩36,950 | ₩37,150 | -0.54% | 8.8만 |
|---|
| 2026.02.20 | ₩37,650 | ₩38,000 | ₩37,150 | ₩37,350 | -0.80% | 9.2만 |
|---|
| 2026.02.19 | ₩38,150 | ₩38,450 | ₩36,900 | ₩37,600 | -1.44% | 12.6만 |
|---|
| 2026.02.13 | ₩40,100 | ₩40,850 | ₩37,550 | ₩37,750 | -5.86% | 43.3만 |
|---|
| 2026.02.12 | ₩47,000 | ₩47,000 | ₩39,850 | ₩40,600 | -13.62% | 56.8만 |
|---|
| 2026.02.11 | ₩48,950 | ₩50,500 | ₩45,050 | ₩45,300 | -7.46% | 96.8만 |
|---|
| 2026.02.10 | ₩37,950 | ₩40,850 | ₩37,550 | ₩40,200 | +5.93% | 14.7만 |
|---|
| 2026.02.09 | ₩36,450 | ₩38,350 | ₩36,250 | ₩37,950 | +4.12% | 10.7만 |
|---|
| 2026.02.06 | ₩37,800 | ₩37,800 | ₩34,050 | ₩35,950 | -4.89% | 8.4만 |
|---|
| 2026.02.05 | ₩38,450 | ₩38,950 | ₩37,700 | ₩37,850 | -1.56% | 9.9만 |
|---|
| 2026.02.04 | ₩38,000 | ₩39,450 | ₩37,600 | ₩38,850 | +2.24% | 5.2만 |
|---|
| 2026.02.03 | ₩36,550 | ₩38,400 | ₩36,550 | ₩38,300 | +4.79% | 6.1만 |
|---|
| 2026.02.02 | ₩36,800 | ₩37,450 | ₩35,900 | ₩36,100 | -1.90% | 7.8만 |
|---|
| 2026.01.30 | ₩38,950 | ₩39,250 | ₩37,100 | ₩37,150 | -4.62% | 16.1만 |
|---|
| 2026.01.29 | ₩38,150 | ₩39,950 | ₩37,100 | ₩38,800 | +1.70% | 11.9만 |
|---|
| 2026.01.28 | ₩38,450 | ₩39,150 | ₩37,700 | ₩38,650 | +0.52% | 11.4만 |
|---|
| 2026.01.27 | ₩38,450 | ₩39,200 | ₩37,900 | ₩37,900 | -1.43% | 7.2만 |
|---|
| 2026.01.26 | ₩37,400 | ₩38,500 | ₩36,500 | ₩38,450 | +2.81% | 8.5만 |
|---|
| 2026.01.23 | ₩37,500 | ₩38,000 | ₩36,550 | ₩37,450 | -0.13% | 6.4만 |
|---|
| 2026.01.22 | ₩35,100 | ₩38,600 | ₩34,100 | ₩37,450 | +6.70% | 18.3만 |
|---|
| 2026.01.21 | ₩36,600 | ₩36,600 | ₩34,100 | ₩35,100 | -4.10% | 13.3만 |
|---|
| 2026.01.20 | ₩37,100 | ₩38,150 | ₩36,400 | ₩37,450 | +0.94% | 9만 |
|---|
| 2026.01.19 | ₩37,850 | ₩37,850 | ₩36,750 | ₩37,350 | -1.32% | 11만 |
|---|
| 2026.01.16 | ₩38,250 | ₩38,300 | ₩37,350 | ₩37,900 | -0.92% | 6.1만 |
|---|
| 2026.01.15 | ₩39,300 | ₩39,300 | ₩37,300 | ₩37,950 | -3.44% | 10.6만 |
|---|
| 2026.01.14 | ₩39,850 | ₩40,150 | ₩38,800 | ₩39,000 | -2.13% | 6.5만 |
|---|
| 2026.01.13 | ₩40,350 | ₩41,900 | ₩39,300 | ₩39,650 | -1.73% | 13.7만 |
|---|
| 2026.01.12 | ₩39,100 | ₩40,600 | ₩38,200 | ₩39,650 | +1.41% | 12.3만 |
|---|
| 2026.01.09 | ₩39,050 | ₩40,000 | ₩38,500 | ₩38,900 | -0.38% | 7.9만 |
|---|
| 2026.01.08 | ₩38,600 | ₩39,850 | ₩37,800 | ₩38,850 | +0.65% | 10.1만 |
|---|
| 2026.01.07 | ₩39,800 | ₩40,000 | ₩37,500 | ₩38,500 | -3.27% | 17.5만 |
|---|
| 2026.01.06 | ₩41,250 | ₩41,300 | ₩39,000 | ₩39,750 | -3.64% | 14.3만 |
|---|
| 2026.01.05 | ₩41,950 | ₩42,200 | ₩39,400 | ₩41,200 | -1.79% | 14.1만 |
|---|
| 2026.01.02 | ₩41,150 | ₩43,000 | ₩40,500 | ₩41,450 | +0.73% | 11.9만 |
|---|
| 2025.12.30 | ₩40,150 | ₩42,300 | ₩40,050 | ₩41,350 | +2.99% | 16.5만 |
|---|
| 2025.12.29 | ₩39,250 | ₩40,300 | ₩38,000 | ₩40,150 | +2.29% | 8.1만 |
|---|
| 2025.12.26 | ₩40,900 | ₩40,900 | ₩38,700 | ₩39,000 | -4.65% | 11.9만 |
|---|
| 2025.12.24 | ₩42,850 | ₩42,850 | ₩38,750 | ₩40,150 | -6.30% | 10.6만 |
|---|
| 2025.12.23 | ₩42,200 | ₩43,200 | ₩40,900 | ₩42,700 | +1.18% | 11.3만 |
|---|
| 2025.12.22 | ₩41,400 | ₩42,700 | ₩40,500 | ₩41,500 | +0.24% | 12.8만 |
|---|
| 2025.12.19 | ₩40,700 | ₩42,000 | ₩40,250 | ₩40,750 | +0.12% | 6.6만 |
|---|
| 2025.12.18 | ₩40,400 | ₩41,450 | ₩40,000 | ₩40,400 | 0.00% | 6만 |
|---|
| 2025.12.17 | ₩43,200 | ₩43,400 | ₩40,300 | ₩41,000 | -5.09% | 10.1만 |
|---|
| 2025.12.16 | ₩43,700 | ₩43,950 | ₩40,700 | ₩41,550 | -4.92% | 21.3만 |
|---|
| 2025.12.15 | ₩39,300 | ₩45,900 | ₩38,300 | ₩45,350 | +15.39% | 48.9만 |
|---|
| 2025.12.12 | ₩38,300 | ₩40,250 | ₩37,750 | ₩39,300 | +2.61% | 14.5만 |
|---|
| 2025.12.11 | ₩38,600 | ₩39,400 | ₩37,500 | ₩37,500 | -2.85% | 8.5만 |
|---|
| 2025.12.10 | ₩38,150 | ₩38,650 | ₩37,450 | ₩38,400 | +0.66% | 7.4만 |
|---|
| 2025.12.09 | ₩38,250 | ₩39,450 | ₩37,800 | ₩38,100 | -0.39% | 10.5만 |
|---|
| 2025.12.08 | ₩37,800 | ₩38,700 | ₩37,450 | ₩38,250 | +1.19% | 10.2만 |
|---|
| 2025.12.05 | ₩38,250 | ₩38,500 | ₩37,150 | ₩37,750 | -1.31% | 9.5만 |
|---|
| 2025.12.04 | ₩39,200 | ₩39,200 | ₩37,650 | ₩38,250 | -2.42% | 15.3만 |
|---|
| 2025.12.03 | ₩40,200 | ₩40,250 | ₩37,200 | ₩38,900 | -3.23% | 19.1만 |
|---|
| 2025.12.02 | ₩40,500 | ₩40,700 | ₩39,650 | ₩40,000 | -1.23% | 11.3만 |
|---|
| 2025.12.01 | ₩42,450 | ₩42,450 | ₩40,100 | ₩40,600 | -4.36% | 9.2만 |
|---|
| 2025.11.28 | ₩42,900 | ₩43,400 | ₩41,700 | ₩42,450 | -1.05% | 17.1만 |
|---|
| 2025.11.27 | ₩42,000 | ₩44,350 | ₩41,400 | ₩42,700 | +1.67% | 12.8만 |
|---|
| 2025.11.26 | ₩41,850 | ₩41,900 | ₩41,100 | ₩41,650 | -0.48% | 4.5만 |
|---|
| 2025.11.25 | ₩41,750 | ₩43,350 | ₩40,750 | ₩41,450 | -0.72% | 5.3만 |
|---|
| 2025.11.24 | ₩42,750 | ₩43,400 | ₩41,050 | ₩42,200 | -1.29% | 4.6만 |
|---|
| 2025.11.21 | ₩42,050 | ₩42,850 | ₩41,050 | ₩41,750 | -0.71% | 8.5만 |
|---|
| 2025.11.20 | ₩40,750 | ₩45,000 | ₩40,400 | ₩44,200 | +8.47% | 18.4만 |
|---|
| 2025.11.19 | ₩42,850 | ₩42,900 | ₩40,250 | ₩41,250 | -3.73% | 13.8만 |
|---|
| 2025.11.18 | ₩50,700 | ₩50,800 | ₩41,500 | ₩42,000 | -17.16% | 34.3만 |
|---|
| 2025.11.17 | ₩48,200 | ₩51,600 | ₩47,500 | ₩49,500 | +2.70% | 11.6만 |
|---|
| 2025.11.14 | ₩48,700 | ₩51,300 | ₩45,750 | ₩49,200 | +1.03% | 21.2만 |
|---|
| 2025.11.13 | ₩43,400 | ₩46,900 | ₩42,350 | ₩46,750 | +7.72% | 18.7만 |
|---|
| 2025.11.12 | ₩43,700 | ₩44,950 | ₩42,700 | ₩43,350 | -0.80% | 12.5만 |
|---|
| 2025.11.11 | ₩46,350 | ₩46,500 | ₩43,100 | ₩43,700 | -5.72% | 20.3만 |
|---|
| 2025.11.10 | ₩48,000 | ₩48,450 | ₩44,500 | ₩45,400 | -5.42% | 21.7만 |
|---|
| 2025.11.07 | ₩49,500 | ₩50,400 | ₩46,550 | ₩47,800 | -3.43% | 14.6만 |
|---|
| 2025.11.06 | ₩54,000 | ₩54,000 | ₩50,300 | ₩50,600 | -6.30% | 15.3만 |
|---|
| 2025.11.05 | ₩53,300 | ₩53,900 | ₩51,400 | ₩53,000 | -0.56% | 11.7만 |
|---|
| 2025.11.04 | ₩54,500 | ₩55,500 | ₩52,800 | ₩54,800 | +0.55% | 14.7만 |
|---|
| 2025.11.03 | ₩59,300 | ₩59,500 | ₩52,700 | ₩53,400 | -9.95% | 27.8만 |
|---|
| 2025.10.31 | ₩54,600 | ₩59,000 | ₩54,000 | ₩57,000 | +4.40% | 17.9만 |
|---|
| 2025.10.30 | ₩54,200 | ₩57,800 | ₩53,100 | ₩55,600 | +2.58% | 20.7만 |
|---|
| 2025.10.29 | ₩54,700 | ₩54,900 | ₩53,300 | ₩53,800 | -1.65% | 13.4만 |
|---|
| 2025.10.28 | ₩56,800 | ₩56,900 | ₩54,100 | ₩54,300 | -4.40% | 12.4만 |
|---|
| 2025.10.27 | ₩60,500 | ₩60,500 | ₩55,500 | ₩55,800 | -7.77% | 39.5만 |
|---|
| 2025.10.24 | ₩62,500 | ₩66,100 | ₩59,900 | ₩62,200 | -0.48% | 86.5만 |
|---|
| 2025.10.23 | ₩52,500 | ₩53,700 | ₩51,500 | ₩51,800 | -1.33% | 11만 |
|---|
| 2025.10.22 | ₩52,700 | ₩53,100 | ₩50,500 | ₩51,600 | -2.09% | 9.5만 |
|---|
| 2025.10.21 | ₩55,800 | ₩56,000 | ₩51,800 | ₩52,300 | -6.27% | 13.5만 |
|---|
| 2025.10.20 | ₩51,900 | ₩55,500 | ₩51,600 | ₩54,800 | +5.59% | 12.4만 |
|---|
| 2025.10.17 | ₩56,200 | ₩56,600 | ₩50,900 | ₩51,400 | -8.54% | 33.6만 |
|---|
| 2025.10.16 | ₩59,800 | ₩59,800 | ₩53,900 | ₩56,100 | -6.19% | 36.1만 |
|---|
| 2025.10.15 | ₩61,000 | ₩62,700 | ₩57,900 | ₩60,000 | -1.64% | 17.8만 |
|---|
| 2025.10.14 | ₩63,100 | ₩63,100 | ₩57,600 | ₩60,200 | -4.60% | 22.5만 |
|---|
| 2025.10.13 | ₩58,600 | ₩63,600 | ₩57,200 | ₩63,100 | +7.68% | 22.2만 |
|---|
| 2025.10.10 | ₩58,000 | ₩59,600 | ₩54,100 | ₩59,600 | +2.76% | 18만 |
|---|