시장 데이터를 불러오는 중
전체 종목
와이랩 과거 주가
432430.KQ · KOSDAQ
주요 제품·사업: 만화출판물의 제작 및 영상물 제작
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
432430.KQ · KOSDAQ
주요 제품·사업: 만화출판물의 제작 및 영상물 제작
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,996 | ₩1,996 | ₩1,971 | ₩1,978 | -0.90% | 5.4천 |
| 2026.10.08 | ₩2,035 | ₩2,035 | ₩1,966 | ₩1,997 | -1.87% | 3만 |
| 2026.10.07 | ₩2,055 | ₩2,055 | ₩2,010 | ₩2,025 | -1.46% | 3.7만 |
| 2026.10.06 | ₩2,065 | ₩2,535 | ₩2,000 | ₩2,055 | -0.48% | 46.1만 |
| 2026.10.02 | ₩2,030 | ₩2,090 | ₩1,992 | ₩2,065 | +1.72% | 3만 |
| 2026.10.01 | ₩2,065 | ₩2,065 | ₩2,005 | ₩2,030 | -1.69% | 6.6천 |
| 2026.09.30 | ₩2,100 | ₩2,100 | ₩1,995 | ₩2,070 | -1.43% | 9.9천 |
| 2026.09.29 | ₩2,000 | ₩2,085 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,000 |
| ₩2,040 |
| +2.00% |
| 1.4만 |
| 2026.09.28 | ₩2,120 | ₩2,120 | ₩2,000 | ₩2,035 | -4.01% | 2.2만 |
|---|
| 2026.09.23 | ₩2,140 | ₩2,140 | ₩2,015 | ₩2,055 | -3.97% | 4천 |
|---|
| 2026.09.22 | ₩2,060 | ₩2,115 | ₩2,030 | ₩2,075 | +0.73% | 1.3만 |
|---|
| 2026.09.21 | ₩2,090 | ₩2,110 | ₩2,040 | ₩2,080 | -0.48% | 1만 |
|---|
| 2026.09.18 | ₩2,105 | ₩2,105 | ₩2,015 | ₩2,085 | -0.95% | 1.7만 |
|---|
| 2026.09.17 | ₩2,065 | ₩2,105 | ₩2,020 | ₩2,085 | +0.97% | 1.6만 |
|---|
| 2026.09.16 | ₩2,085 | ₩2,085 | ₩2,045 | ₩2,070 | -0.72% | 5.5천 |
|---|
| 2026.09.15 | ₩2,060 | ₩2,085 | ₩2,025 | ₩2,065 | +0.24% | 5.4천 |
|---|
| 2026.09.14 | ₩2,070 | ₩2,070 | ₩2,040 | ₩2,070 | 0.00% | 7.2천 |
|---|
| 2026.09.11 | ₩2,070 | ₩2,110 | ₩2,040 | ₩2,070 | 0.00% | 5.9천 |
|---|
| 2026.09.10 | ₩2,065 | ₩2,080 | ₩2,050 | ₩2,070 | +0.24% | 8.5천 |
|---|
| 2026.09.09 | ₩2,100 | ₩2,100 | ₩2,050 | ₩2,065 | -1.67% | 2.3천 |
|---|
| 2026.09.08 | ₩2,050 | ₩2,140 | ₩2,050 | ₩2,075 | +1.22% | 2.6천 |
|---|
| 2026.09.07 | ₩2,065 | ₩2,095 | ₩2,005 | ₩2,095 | +1.45% | 7.9천 |
|---|
| 2026.09.04 | ₩2,175 | ₩2,175 | ₩2,050 | ₩2,065 | -5.06% | 1만 |
|---|
| 2026.09.03 | ₩2,100 | ₩2,120 | ₩2,030 | ₩2,105 | +0.24% | 1.7만 |
|---|
| 2026.09.02 | ₩2,145 | ₩2,145 | ₩2,085 | ₩2,120 | -1.17% | 5.7천 |
|---|
| 2026.09.01 | ₩2,115 | ₩2,165 | ₩2,090 | ₩2,145 | +1.42% | 4.8천 |
|---|
| 2026.08.31 | ₩2,075 | ₩2,120 | ₩2,050 | ₩2,110 | +1.69% | 2.1만 |
|---|
| 2026.08.28 | ₩2,205 | ₩2,255 | ₩2,050 | ₩2,085 | -5.44% | 4.5만 |
|---|
| 2026.08.27 | ₩2,135 | ₩2,195 | ₩2,125 | ₩2,160 | +1.17% | 3천 |
|---|
| 2026.08.26 | ₩2,110 | ₩2,135 | ₩2,085 | ₩2,135 | +1.18% | 8.3천 |
|---|
| 2026.08.25 | ₩2,140 | ₩2,195 | ₩2,055 | ₩2,125 | -0.70% | 5.7천 |
|---|
| 2026.08.24 | ₩2,100 | ₩2,220 | ₩2,045 | ₩2,140 | +1.90% | 1.8만 |
|---|
| 2026.08.21 | ₩2,015 | ₩2,095 | ₩2,015 | ₩2,095 | +3.97% | 6.7천 |
|---|
| 2026.08.20 | ₩2,040 | ₩2,100 | ₩2,000 | ₩2,100 | +2.94% | 8.3천 |
|---|
| 2026.08.19 | ₩2,075 | ₩2,075 | ₩2,005 | ₩2,035 | -1.93% | 7천 |
|---|
| 2026.08.18 | ₩2,265 | ₩2,265 | ₩2,080 | ₩2,080 | -8.17% | 6.4만 |
|---|
| 2026.08.14 | ₩2,300 | ₩2,340 | ₩2,250 | ₩2,265 | -1.52% | 9.2천 |
|---|
| 2026.08.13 | ₩2,320 | ₩2,320 | ₩2,250 | ₩2,295 | -1.08% | 1.2만 |
|---|
| 2026.08.12 | ₩2,295 | ₩2,300 | ₩2,255 | ₩2,295 | 0.00% | 5천 |
|---|
| 2026.08.11 | ₩2,120 | ₩2,300 | ₩2,100 | ₩2,285 | +7.78% | 2.8만 |
|---|
| 2026.08.10 | ₩2,095 | ₩2,130 | ₩2,065 | ₩2,120 | +1.19% | 6천 |
|---|
| 2026.08.07 | ₩2,075 | ₩2,095 | ₩2,005 | ₩2,095 | +0.96% | 6.6천 |
|---|
| 2026.08.06 | ₩2,030 | ₩2,050 | ₩2,000 | ₩2,045 | +0.74% | 2.2천 |
|---|
| 2026.08.05 | ₩2,000 | ₩2,060 | ₩1,986 | ₩2,030 | +1.50% | 1만 |
|---|
| 2026.08.04 | ₩1,970 | ₩2,000 | ₩1,914 | ₩2,000 | +1.52% | 2.6만 |
|---|
| 2026.08.03 | ₩1,938 | ₩1,950 | ₩1,893 | ₩1,941 | +0.15% | 1.1만 |
|---|
| 2026.07.31 | ₩1,804 | ₩1,950 | ₩1,804 | ₩1,938 | +7.43% | 3.1만 |
|---|
| 2026.07.30 | ₩1,803 | ₩1,891 | ₩1,774 | ₩1,786 | -0.94% | 1.9만 |
|---|
| 2026.07.29 | ₩1,850 | ₩1,930 | ₩1,747 | ₩1,810 | -2.16% | 3.8만 |
|---|
| 2026.07.28 | ₩2,025 | ₩2,045 | ₩1,930 | ₩1,930 | -4.69% | 1.5만 |
|---|
| 2026.07.27 | ₩2,070 | ₩2,100 | ₩1,999 | ₩2,020 | -2.42% | 7.4천 |
|---|
| 2026.07.24 | ₩2,035 | ₩2,075 | ₩1,968 | ₩2,065 | +1.47% | 9.7천 |
|---|
| 2026.07.23 | ₩2,080 | ₩2,080 | ₩1,974 | ₩2,050 | -1.44% | 9.3천 |
|---|
| 2026.07.22 | ₩2,095 | ₩2,095 | ₩1,988 | ₩2,030 | -3.10% | 8.9천 |
|---|
| 2026.07.21 | ₩2,030 | ₩2,040 | ₩1,956 | ₩2,030 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩2,095 | ₩2,095 | ₩1,950 | ₩2,030 | -3.10% | 6천 |
|---|
| 2026.07.16 | ₩2,065 | ₩2,095 | ₩1,990 | ₩2,070 | +0.24% | 3.8천 |
|---|
| 2026.07.15 | ₩2,080 | ₩2,080 | ₩1,927 | ₩2,065 | -0.72% | 2만 |
|---|
| 2026.07.14 | ₩1,997 | ₩2,095 | ₩1,961 | ₩2,035 | +1.90% | 5.3만 |
|---|
| 2026.07.13 | ₩2,150 | ₩2,190 | ₩2,025 | ₩2,100 | -2.33% | 9.3천 |
|---|
| 2026.07.10 | ₩2,250 | ₩2,250 | ₩2,050 | ₩2,150 | -4.44% | 1.6만 |
|---|
| 2026.07.09 | ₩2,220 | ₩2,220 | ₩2,020 | ₩2,080 | -6.31% | 6.2만 |
|---|
| 2026.07.08 | ₩2,220 | ₩2,220 | ₩2,060 | ₩2,170 | -2.25% | 2.2만 |
|---|
| 2026.07.07 | ₩2,070 | ₩2,160 | ₩2,070 | ₩2,160 | +4.35% | 1.7만 |
|---|
| 2026.07.06 | ₩2,125 | ₩2,200 | ₩2,105 | ₩2,165 | +1.88% | 1.6만 |
|---|
| 2026.07.03 | ₩2,135 | ₩2,200 | ₩2,060 | ₩2,170 | +1.64% | 1.3만 |
|---|
| 2026.07.02 | ₩2,160 | ₩2,160 | ₩2,050 | ₩2,135 | -1.16% | 3.7만 |
|---|
| 2026.07.01 | ₩2,190 | ₩2,200 | ₩2,095 | ₩2,175 | -0.68% | 3.5만 |
|---|
| 2026.06.30 | ₩2,065 | ₩2,235 | ₩2,065 | ₩2,190 | +6.05% | 4.5만 |
|---|
| 2026.06.29 | ₩1,983 | ₩2,145 | ₩1,901 | ₩2,065 | +4.14% | 4.3만 |
|---|
| 2026.06.26 | ₩2,165 | ₩2,165 | ₩1,940 | ₩1,999 | -7.67% | 8.9만 |
|---|
| 2026.06.25 | ₩2,380 | ₩2,415 | ₩2,005 | ₩2,165 | -9.03% | 14.9만 |
|---|
| 2026.06.24 | ₩2,370 | ₩2,510 | ₩2,210 | ₩2,400 | +1.27% | 5.2만 |
|---|
| 2026.06.23 | ₩2,750 | ₩2,805 | ₩2,410 | ₩2,515 | -8.55% | 8.8만 |
|---|
| 2026.06.22 | ₩2,950 | ₩2,950 | ₩2,690 | ₩2,750 | -6.78% | 9.7만 |
|---|
| 2026.06.19 | ₩3,195 | ₩3,195 | ₩2,820 | ₩2,950 | -7.67% | 7.3만 |
|---|
| 2026.06.18 | ₩3,175 | ₩3,245 | ₩2,900 | ₩3,030 | -4.57% | 8.4만 |
|---|
| 2026.06.17 | ₩3,265 | ₩3,375 | ₩3,085 | ₩3,145 | -3.68% | 7.8만 |
|---|
| 2026.06.16 | ₩3,375 | ₩3,385 | ₩3,060 | ₩3,235 | -4.15% | 14만 |
|---|
| 2026.06.15 | ₩3,675 | ₩3,675 | ₩3,150 | ₩3,375 | -8.16% | 16.2만 |
|---|
| 2026.06.12 | ₩3,410 | ₩3,690 | ₩3,350 | ₩3,570 | +4.69% | 16.3만 |
|---|
| 2026.06.11 | ₩3,670 | ₩3,690 | ₩3,370 | ₩3,430 | -6.54% | 20.1만 |
|---|
| 2026.06.10 | ₩3,450 | ₩3,750 | ₩3,000 | ₩3,655 | +5.94% | 730 |
|---|
| 2026.06.09 | ₩2,850 | ₩3,350 | ₩2,810 | ₩3,225 | +13.16% | 28.2만 |
|---|
| 2026.06.08 | ₩3,010 | ₩3,210 | ₩2,650 | ₩2,675 | -11.13% | 31.9만 |
|---|
| 2026.06.05 | ₩2,945 | ₩3,190 | ₩2,810 | ₩2,965 | +0.68% | 5.1만 |
|---|
| 2026.06.04 | ₩3,000 | ₩3,050 | ₩2,825 | ₩2,980 | -0.67% | 5.2만 |
|---|
| 2026.06.02 | ₩3,075 | ₩3,130 | ₩2,900 | ₩2,975 | -3.25% | 7.9만 |
|---|
| 2026.06.01 | ₩2,785 | ₩3,200 | ₩2,785 | ₩3,130 | +12.39% | 27.3만 |
|---|
| 2026.05.29 | ₩2,940 | ₩2,940 | ₩2,725 | ₩2,810 | -4.42% | 6.1만 |
|---|
| 2026.05.28 | ₩2,625 | ₩2,845 | ₩2,625 | ₩2,800 | +6.67% | 11.8만 |
|---|
| 2026.05.27 | ₩2,620 | ₩2,650 | ₩2,520 | ₩2,645 | +0.95% | 6.7만 |
|---|
| 2026.05.26 | ₩2,610 | ₩2,655 | ₩2,550 | ₩2,635 | +0.96% | 5.6만 |
|---|
| 2026.05.22 | ₩2,730 | ₩2,735 | ₩2,555 | ₩2,565 | -6.04% | 27.2만 |
|---|
| 2026.05.21 | ₩2,770 | ₩2,980 | ₩2,650 | ₩2,730 | -1.44% | 4.7만 |
|---|
| 2026.05.20 | ₩2,880 | ₩2,880 | ₩2,740 | ₩2,775 | -3.65% | 4.8만 |
|---|
| 2026.05.19 | ₩2,945 | ₩2,945 | ₩2,775 | ₩2,885 | -2.04% | 5.9만 |
|---|
| 2026.05.18 | ₩2,870 | ₩2,975 | ₩2,770 | ₩2,935 | +2.26% | 6.2만 |
|---|
| 2026.05.15 | ₩3,090 | ₩3,195 | ₩2,835 | ₩2,895 | -6.31% | 14.2만 |
|---|
| 2026.05.14 | ₩3,150 | ₩3,170 | ₩3,010 | ₩3,090 | -1.90% | 2.2만 |
|---|
| 2026.05.13 | ₩3,220 | ₩3,220 | ₩3,070 | ₩3,070 | -4.66% | 3.5만 |
|---|
| 2026.05.12 | ₩3,175 | ₩3,440 | ₩3,100 | ₩3,180 | +0.16% | 3.8만 |
|---|
| 2026.05.11 | ₩3,320 | ₩3,325 | ₩3,130 | ₩3,175 | -4.37% | 3.7만 |
|---|
| 2026.05.08 | ₩3,265 | ₩3,410 | ₩3,210 | ₩3,260 | -0.15% | 3.4만 |
|---|
| 2026.05.07 | ₩3,370 | ₩3,375 | ₩3,265 | ₩3,265 | -3.12% | 3.4만 |
|---|
| 2026.05.06 | ₩3,570 | ₩3,570 | ₩3,380 | ₩3,380 | -5.32% | 4만 |
|---|
| 2026.05.04 | ₩3,650 | ₩3,680 | ₩3,505 | ₩3,570 | -2.19% | 2.9만 |
|---|
| 2026.04.30 | ₩3,760 | ₩3,795 | ₩3,615 | ₩3,640 | -3.19% | 4만 |
|---|
| 2026.04.29 | ₩3,765 | ₩3,765 | ₩3,660 | ₩3,700 | -1.73% | 5.4만 |
|---|
| 2026.04.28 | ₩3,695 | ₩3,895 | ₩3,655 | ₩3,680 | -0.41% | 26.9만 |
|---|
| 2026.04.27 | ₩3,460 | ₩3,700 | ₩3,450 | ₩3,695 | +6.79% | 12.2만 |
|---|
| 2026.04.24 | ₩3,400 | ₩3,460 | ₩3,355 | ₩3,450 | +1.47% | 2.5만 |
|---|
| 2026.04.23 | ₩3,445 | ₩3,445 | ₩3,310 | ₩3,400 | -1.31% | 1.8만 |
|---|
| 2026.04.22 | ₩3,340 | ₩3,420 | ₩3,340 | ₩3,400 | +1.80% | 1.8만 |
|---|
| 2026.04.21 | ₩3,430 | ₩3,460 | ₩3,180 | ₩3,340 | -2.62% | 1.7만 |
|---|
| 2026.04.20 | ₩3,460 | ₩3,480 | ₩3,375 | ₩3,400 | -1.73% | 3.4만 |
|---|
| 2026.04.17 | ₩3,370 | ₩3,465 | ₩3,330 | ₩3,400 | +0.89% | 4.6만 |
|---|
| 2026.04.16 | ₩3,270 | ₩3,360 | ₩3,250 | ₩3,350 | +2.45% | 2.8만 |
|---|
| 2026.04.15 | ₩3,300 | ₩3,300 | ₩3,230 | ₩3,270 | -0.91% | 1.1만 |
|---|
| 2026.04.14 | ₩3,210 | ₩3,285 | ₩3,165 | ₩3,265 | +1.71% | 3.2만 |
|---|
| 2026.04.13 | ₩3,050 | ₩3,145 | ₩3,020 | ₩3,135 | +2.79% | 1.8만 |
|---|
| 2026.04.10 | ₩3,015 | ₩3,085 | ₩3,000 | ₩3,050 | +1.16% | 1.4만 |
|---|
| 2026.04.09 | ₩3,120 | ₩3,130 | ₩2,980 | ₩3,040 | -2.56% | 1.6만 |
|---|
| 2026.04.08 | ₩3,050 | ₩3,100 | ₩3,015 | ₩3,040 | -0.33% | 1만 |
|---|
| 2026.04.07 | ₩3,130 | ₩3,130 | ₩2,975 | ₩2,975 | -4.95% | 2.3만 |
|---|
| 2026.04.06 | ₩3,175 | ₩3,175 | ₩3,015 | ₩3,045 | -4.09% | 1.3만 |
|---|
| 2026.04.03 | ₩3,110 | ₩3,115 | ₩3,050 | ₩3,080 | -0.96% | 9.4천 |
|---|
| 2026.04.02 | ₩3,260 | ₩3,260 | ₩3,005 | ₩3,020 | -7.36% | 2만 |
|---|
| 2026.04.01 | ₩3,300 | ₩3,300 | ₩3,140 | ₩3,235 | -1.97% | 1.1만 |
|---|
| 2026.03.31 | ₩3,150 | ₩3,210 | ₩3,050 | ₩3,135 | -0.48% | 2.2만 |
|---|
| 2026.03.30 | ₩3,250 | ₩3,250 | ₩3,130 | ₩3,175 | -2.31% | 9.9천 |
|---|
| 2026.03.27 | ₩3,285 | ₩3,285 | ₩3,175 | ₩3,260 | -0.76% | 1.4만 |
|---|
| 2026.03.26 | ₩3,300 | ₩3,320 | ₩3,245 | ₩3,285 | -0.45% | 8.3천 |
|---|
| 2026.03.25 | ₩3,250 | ₩3,310 | ₩3,225 | ₩3,295 | +1.38% | 1.8만 |
|---|
| 2026.03.24 | ₩3,385 | ₩3,385 | ₩3,230 | ₩3,260 | -3.69% | 1.9만 |
|---|
| 2026.03.23 | ₩3,415 | ₩3,415 | ₩3,250 | ₩3,290 | -3.66% | 1.9만 |
|---|
| 2026.03.20 | ₩3,305 | ₩3,420 | ₩3,305 | ₩3,420 | +3.48% | 2.4만 |
|---|
| 2026.03.19 | ₩3,335 | ₩3,335 | ₩3,255 | ₩3,290 | -1.35% | 1.4만 |
|---|
| 2026.03.18 | ₩3,490 | ₩3,490 | ₩3,300 | ₩3,360 | -3.72% | 4.2만 |
|---|
| 2026.03.17 | ₩3,390 | ₩3,490 | ₩3,300 | ₩3,425 | +1.03% | 3.2만 |
|---|
| 2026.03.16 | ₩3,320 | ₩3,445 | ₩3,255 | ₩3,300 | -0.60% | 5만 |
|---|
| 2026.03.13 | ₩3,220 | ₩3,325 | ₩3,180 | ₩3,260 | +1.24% | 2.6만 |
|---|
| 2026.03.12 | ₩3,190 | ₩3,260 | ₩3,160 | ₩3,250 | +1.88% | 2만 |
|---|
| 2026.03.11 | ₩3,065 | ₩3,260 | ₩3,065 | ₩3,190 | +4.08% | 2.5만 |
|---|
| 2026.03.10 | ₩3,065 | ₩3,175 | ₩3,065 | ₩3,170 | +3.43% | 1.7만 |
|---|
| 2026.03.09 | ₩2,960 | ₩3,120 | ₩2,955 | ₩3,065 | +3.55% | 3.3만 |
|---|
| 2026.03.06 | ₩3,070 | ₩3,210 | ₩2,990 | ₩3,190 | +3.91% | 4.7만 |
|---|
| 2026.03.05 | ₩2,860 | ₩3,085 | ₩2,860 | ₩3,035 | +6.12% | 7.6만 |
|---|
| 2026.03.04 | ₩3,290 | ₩3,290 | ₩2,750 | ₩2,830 | -13.98% | 12만 |
|---|
| 2026.03.03 | ₩3,370 | ₩3,395 | ₩3,285 | ₩3,300 | -2.08% | 5.6만 |
|---|
| 2026.02.27 | ₩3,495 | ₩3,720 | ₩3,350 | ₩3,395 | -2.86% | 19만 |
|---|
| 2026.02.26 | ₩3,555 | ₩3,560 | ₩3,430 | ₩3,455 | -2.81% | 9만 |
|---|
| 2026.02.25 | ₩3,545 | ₩3,595 | ₩3,500 | ₩3,550 | +0.14% | 3.4만 |
|---|
| 2026.02.24 | ₩3,485 | ₩3,575 | ₩3,485 | ₩3,545 | +1.72% | 5.2만 |
|---|
| 2026.02.23 | ₩3,540 | ₩3,545 | ₩3,500 | ₩3,515 | -0.71% | 3.1만 |
|---|
| 2026.02.20 | ₩3,580 | ₩3,580 | ₩3,485 | ₩3,530 | -1.40% | 10.5만 |
|---|
| 2026.02.19 | ₩3,680 | ₩3,690 | ₩3,500 | ₩3,555 | -3.40% | 12.2만 |
|---|
| 2026.02.13 | ₩3,750 | ₩3,790 | ₩3,685 | ₩3,695 | -1.47% | 5.1만 |
|---|
| 2026.02.12 | ₩3,900 | ₩3,905 | ₩3,805 | ₩3,815 | -2.18% | 5.1만 |
|---|
| 2026.02.11 | ₩3,900 | ₩4,040 | ₩3,880 | ₩3,905 | +0.13% | 13.2만 |
|---|
| 2026.02.10 | ₩3,795 | ₩3,885 | ₩3,755 | ₩3,870 | +1.98% | 5.3만 |
|---|
| 2026.02.09 | ₩3,700 | ₩3,770 | ₩3,670 | ₩3,745 | +1.22% | 4.4만 |
|---|
| 2026.02.06 | ₩3,770 | ₩3,770 | ₩3,550 | ₩3,640 | -3.45% | 6.5만 |
|---|
| 2026.02.05 | ₩3,730 | ₩3,795 | ₩3,720 | ₩3,740 | +0.27% | 4.3만 |
|---|
| 2026.02.04 | ₩3,860 | ₩3,860 | ₩3,725 | ₩3,730 | -3.37% | 12.3만 |
|---|
| 2026.02.03 | ₩3,920 | ₩3,920 | ₩3,815 | ₩3,860 | -1.53% | 9.4만 |
|---|
| 2026.02.02 | ₩4,000 | ₩4,000 | ₩3,870 | ₩3,870 | -3.25% | 6.7만 |
|---|
| 2026.01.30 | ₩4,085 | ₩4,100 | ₩4,010 | ₩4,010 | -1.84% | 4만 |
|---|
| 2026.01.29 | ₩4,130 | ₩4,130 | ₩4,000 | ₩4,115 | -0.36% | 3.1만 |
|---|
| 2026.01.28 | ₩4,175 | ₩4,180 | ₩4,090 | ₩4,110 | -1.56% | 3.3만 |
|---|
| 2026.01.27 | ₩4,105 | ₩4,180 | ₩3,995 | ₩4,175 | +1.71% | 3.5만 |
|---|
| 2026.01.26 | ₩4,020 | ₩4,100 | ₩3,955 | ₩4,090 | +1.74% | 3.5만 |
|---|
| 2026.01.23 | ₩3,885 | ₩4,065 | ₩3,860 | ₩4,005 | +3.09% | 4.3만 |
|---|
| 2026.01.22 | ₩3,855 | ₩3,950 | ₩3,830 | ₩3,885 | +0.78% | 3.4만 |
|---|
| 2026.01.21 | ₩3,995 | ₩3,995 | ₩3,820 | ₩3,875 | -3.00% | 5만 |
|---|
| 2026.01.20 | ₩3,990 | ₩4,040 | ₩3,850 | ₩3,995 | +0.13% | 4만 |
|---|
| 2026.01.19 | ₩4,040 | ₩4,040 | ₩3,900 | ₩3,915 | -3.09% | 7.4만 |
|---|
| 2026.01.16 | ₩4,070 | ₩4,070 | ₩3,980 | ₩4,010 | -1.47% | 2.1만 |
|---|
| 2026.01.15 | ₩3,950 | ₩4,025 | ₩3,950 | ₩4,020 | +1.77% | 3.4만 |
|---|
| 2026.01.14 | ₩4,050 | ₩4,050 | ₩3,940 | ₩3,985 | -1.60% | 2.5만 |
|---|
| 2026.01.13 | ₩4,050 | ₩4,050 | ₩3,970 | ₩4,010 | -0.99% | 2.1만 |
|---|
| 2026.01.12 | ₩4,035 | ₩4,140 | ₩3,940 | ₩4,050 | +0.37% | 5.2만 |
|---|
| 2026.01.09 | ₩3,970 | ₩4,355 | ₩3,955 | ₩4,025 | +1.39% | 4.6만 |
|---|
| 2026.01.08 | ₩4,145 | ₩4,145 | ₩3,955 | ₩4,000 | -3.50% | 3.6만 |
|---|
| 2026.01.07 | ₩4,310 | ₩4,330 | ₩4,075 | ₩4,140 | -3.94% | 3.9만 |
|---|
| 2026.01.06 | ₩4,395 | ₩4,395 | ₩4,245 | ₩4,280 | -2.62% | 4.9만 |
|---|
| 2026.01.05 | ₩4,405 | ₩4,440 | ₩4,330 | ₩4,395 | -0.23% | 4.3만 |
|---|
| 2026.01.02 | ₩4,115 | ₩4,445 | ₩4,115 | ₩4,405 | +7.05% | 8만 |
|---|
| 2025.12.30 | ₩4,110 | ₩4,130 | ₩4,050 | ₩4,115 | +0.12% | 2.4만 |
|---|
| 2025.12.29 | ₩4,060 | ₩4,190 | ₩4,000 | ₩4,105 | +1.11% | 2.9만 |
|---|
| 2025.12.26 | ₩4,120 | ₩4,120 | ₩4,010 | ₩4,020 | -2.43% | 1.6만 |
|---|
| 2025.12.24 | ₩4,150 | ₩4,150 | ₩4,060 | ₩4,080 | -1.69% | 2.1만 |
|---|
| 2025.12.23 | ₩4,195 | ₩4,195 | ₩4,085 | ₩4,150 | -1.07% | 4.6만 |
|---|
| 2025.12.22 | ₩4,230 | ₩4,230 | ₩4,190 | ₩4,210 | -0.47% | 1.8만 |
|---|
| 2025.12.19 | ₩4,185 | ₩4,220 | ₩4,110 | ₩4,215 | +0.72% | 1.4만 |
|---|
| 2025.12.18 | ₩4,160 | ₩4,165 | ₩4,090 | ₩4,135 | -0.60% | 1.5만 |
|---|
| 2025.12.17 | ₩4,195 | ₩4,195 | ₩4,095 | ₩4,160 | -0.83% | 1.5만 |
|---|
| 2025.12.16 | ₩4,300 | ₩4,300 | ₩4,145 | ₩4,155 | -3.37% | 3.9만 |
|---|
| 2025.12.15 | ₩4,315 | ₩4,325 | ₩4,235 | ₩4,300 | -0.35% | 1.5만 |
|---|
| 2025.12.12 | ₩4,370 | ₩4,370 | ₩4,250 | ₩4,315 | -1.26% | 3.2만 |
|---|
| 2025.12.11 | ₩4,300 | ₩4,370 | ₩4,270 | ₩4,330 | +0.70% | 2.6만 |
|---|
| 2025.12.10 | ₩4,270 | ₩4,340 | ₩4,230 | ₩4,300 | +0.70% | 2.1만 |
|---|
| 2025.12.09 | ₩4,250 | ₩4,260 | ₩4,190 | ₩4,255 | +0.12% | 2.7만 |
|---|
| 2025.12.08 | ₩4,270 | ₩4,285 | ₩4,150 | ₩4,240 | -0.70% | 2.1만 |
|---|
| 2025.12.05 | ₩4,300 | ₩4,300 | ₩4,200 | ₩4,230 | -1.63% | 1.9만 |
|---|
| 2025.12.04 | ₩4,320 | ₩4,395 | ₩4,245 | ₩4,275 | -1.04% | 1.6만 |
|---|
| 2025.12.03 | ₩4,315 | ₩4,420 | ₩4,315 | ₩4,350 | +0.81% | 1.9만 |
|---|
| 2025.12.02 | ₩4,400 | ₩4,400 | ₩4,080 | ₩4,350 | -1.14% | 3.4만 |
|---|
| 2025.12.01 | ₩4,420 | ₩4,450 | ₩4,335 | ₩4,350 | -1.58% | 2만 |
|---|
| 2025.11.28 | ₩4,335 | ₩4,415 | ₩4,320 | ₩4,385 | +1.15% | 1.7만 |
|---|
| 2025.11.27 | ₩4,330 | ₩4,350 | ₩4,295 | ₩4,335 | +0.12% | 1.3만 |
|---|
| 2025.11.26 | ₩4,150 | ₩4,330 | ₩4,150 | ₩4,325 | +4.22% | 1.7만 |
|---|
| 2025.11.25 | ₩4,200 | ₩4,300 | ₩4,155 | ₩4,200 | 0.00% | 2.2만 |
|---|
| 2025.11.24 | ₩4,210 | ₩4,250 | ₩4,150 | ₩4,195 | -0.36% | 2.2만 |
|---|
| 2025.11.21 | ₩4,320 | ₩4,320 | ₩4,120 | ₩4,190 | -3.01% | 2.2만 |
|---|
| 2025.11.20 | ₩4,110 | ₩4,410 | ₩4,110 | ₩4,325 | +5.23% | 5만 |
|---|
| 2025.11.19 | ₩4,105 | ₩4,130 | ₩3,990 | ₩4,115 | +0.24% | 5.3만 |
|---|
| 2025.11.18 | ₩4,220 | ₩4,220 | ₩4,070 | ₩4,115 | -2.49% | 3.4만 |
|---|
| 2025.11.17 | ₩4,295 | ₩4,390 | ₩4,165 | ₩4,190 | -2.44% | 1.9만 |
|---|
| 2025.11.14 | ₩4,395 | ₩4,400 | ₩4,280 | ₩4,280 | -2.62% | 2.8만 |
|---|
| 2025.11.13 | ₩4,390 | ₩4,440 | ₩4,335 | ₩4,430 | +0.91% | 3.7만 |
|---|
| 2025.11.12 | ₩4,255 | ₩4,370 | ₩4,240 | ₩4,365 | +2.59% | 3.9만 |
|---|
| 2025.11.11 | ₩4,300 | ₩4,400 | ₩4,235 | ₩4,245 | -1.28% | 4.1만 |
|---|
| 2025.11.10 | ₩4,295 | ₩4,360 | ₩4,110 | ₩4,340 | +1.05% | 4.1만 |
|---|
| 2025.11.07 | ₩4,300 | ₩4,350 | ₩4,145 | ₩4,200 | -2.33% | 9.1만 |
|---|
| 2025.11.06 | ₩4,450 | ₩4,490 | ₩4,340 | ₩4,360 | -2.02% | 4.1만 |
|---|
| 2025.11.05 | ₩4,565 | ₩4,565 | ₩4,250 | ₩4,445 | -2.63% | 11.1만 |
|---|
| 2025.11.04 | ₩4,550 | ₩4,565 | ₩4,450 | ₩4,510 | -0.88% | 8만 |
|---|
| 2025.11.03 | ₩4,710 | ₩4,755 | ₩4,515 | ₩4,545 | -3.50% | 11.9만 |
|---|
| 2025.10.31 | ₩4,720 | ₩4,745 | ₩4,640 | ₩4,645 | -1.59% | 4.9만 |
|---|
| 2025.10.30 | ₩4,800 | ₩4,815 | ₩4,695 | ₩4,705 | -1.98% | 7.7만 |
|---|
| 2025.10.29 | ₩4,890 | ₩4,890 | ₩4,790 | ₩4,800 | -1.84% | 4만 |
|---|
| 2025.10.28 | ₩4,860 | ₩4,930 | ₩4,780 | ₩4,890 | +0.62% | 4.9만 |
|---|
| 2025.10.27 | ₩4,800 | ₩4,910 | ₩4,775 | ₩4,860 | +1.25% | 4.6만 |
|---|
| 2025.10.24 | ₩4,940 | ₩4,940 | ₩4,735 | ₩4,765 | -3.54% | 8.4만 |
|---|
| 2025.10.23 | ₩4,940 | ₩4,940 | ₩4,860 | ₩4,865 | -1.52% | 2.4만 |
|---|
| 2025.10.22 | ₩4,895 | ₩4,920 | ₩4,800 | ₩4,920 | +0.51% | 2.5만 |
|---|
| 2025.10.21 | ₩4,900 | ₩4,950 | ₩4,820 | ₩4,860 | -0.82% | 3.2만 |
|---|
| 2025.10.20 | ₩4,785 | ₩4,880 | ₩4,770 | ₩4,860 | +1.57% | 3.3만 |
|---|
| 2025.10.17 | ₩4,810 | ₩4,855 | ₩4,720 | ₩4,820 | +0.21% | 3.9만 |
|---|
| 2025.10.16 | ₩4,890 | ₩4,895 | ₩4,785 | ₩4,810 | -1.64% | 5.5만 |
|---|
| 2025.10.15 | ₩4,895 | ₩4,920 | ₩4,830 | ₩4,855 | -0.82% | 3.8만 |
|---|
| 2025.10.14 | ₩4,930 | ₩5,000 | ₩4,830 | ₩4,860 | -1.42% | 4.5만 |
|---|
| 2025.10.13 | ₩4,880 | ₩4,930 | ₩4,740 | ₩4,910 | +0.61% | 3.4만 |
|---|