시장 데이터를 불러오는 중
전체 종목
알트 과거 주가
459550.KQ · KOSDAQ
주요 제품·사업: 시니어폰 및 키즈폰, 셋탑박스
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
459550.KQ · KOSDAQ
주요 제품·사업: 시니어폰 및 키즈폰, 셋탑박스
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩2,035 | ₩2,035 | ₩1,916 | ₩1,916 | -5.85% | 48.2만 |
| 2026.10.07 | ₩2,045 | ₩2,065 | ₩1,992 | ₩1,999 | -2.25% | 29.4만 |
| 2026.10.06 | ₩2,070 | ₩2,080 | ₩2,015 | ₩2,045 | -1.21% | 40.1만 |
| 2026.10.02 | ₩2,095 | ₩2,120 | ₩2,035 | ₩2,055 | -1.91% | 43.6만 |
| 2026.10.01 | ₩2,105 | ₩2,115 | ₩2,055 | ₩2,095 | -0.48% | 41.9만 |
| 2026.09.30 | ₩2,190 | ₩2,220 | ₩2,075 | ₩2,095 | -4.34% | 82.5만 |
| 2026.09.29 | ₩2,120 | ₩2,355 | ₩2,110 | ₩2,185 | +3.07% | 330.4만 |
| 2026.09.28 | ₩2,090 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩2,065 |
| ₩2,150 |
| +2.87% |
| 420.8만 |
| 2026.09.23 | ₩2,090 | ₩2,180 | ₩2,015 | ₩2,020 | -3.35% | 67.7만 |
|---|
| 2026.09.22 | ₩2,140 | ₩2,190 | ₩2,030 | ₩2,065 | -3.50% | 79.1만 |
|---|
| 2026.09.21 | ₩2,125 | ₩2,210 | ₩2,090 | ₩2,115 | -0.47% | 109.1만 |
|---|
| 2026.09.18 | ₩2,265 | ₩2,310 | ₩2,100 | ₩2,115 | -6.62% | 113.9만 |
|---|
| 2026.09.17 | ₩2,310 | ₩2,360 | ₩2,160 | ₩2,215 | -4.11% | 103.9만 |
|---|
| 2026.09.16 | ₩2,405 | ₩2,470 | ₩2,330 | ₩2,335 | -2.91% | 84.2만 |
|---|
| 2026.09.15 | ₩2,385 | ₩2,665 | ₩2,355 | ₩2,455 | +2.94% | 429.1만 |
|---|
| 2026.09.14 | ₩2,240 | ₩2,595 | ₩2,240 | ₩2,405 | +7.37% | 619만 |
|---|
| 2026.09.11 | ₩2,430 | ₩2,505 | ₩2,190 | ₩2,250 | -7.41% | 149.2만 |
|---|
| 2026.09.10 | ₩2,685 | ₩2,800 | ₩2,495 | ₩2,495 | -7.08% | 237.5만 |
|---|
| 2026.09.09 | ₩2,705 | ₩2,800 | ₩2,620 | ₩2,620 | -3.14% | 313.9만 |
|---|
| 2026.09.08 | ₩2,665 | ₩2,990 | ₩2,605 | ₩2,705 | +1.50% | 1577.7만 |
|---|
| 2026.09.07 | ₩2,590 | ₩2,920 | ₩2,520 | ₩2,655 | +2.51% | 2213.9만 |
|---|
| 2026.09.04 | ₩2,775 | ₩2,795 | ₩2,470 | ₩2,535 | -8.65% | 1703.1만 |
|---|
| 2026.09.03 | ₩1,998 | ₩2,570 | ₩1,916 | ₩2,570 | +28.63% | 1364만 |
|---|
| 2026.09.02 | ₩2,190 | ₩2,205 | ₩1,979 | ₩1,979 | -9.63% | 127.2만 |
|---|
| 2026.09.01 | ₩2,345 | ₩2,345 | ₩2,205 | ₩2,225 | -5.12% | 115.2만 |
|---|
| 2026.08.31 | ₩2,380 | ₩2,450 | ₩2,280 | ₩2,300 | -3.36% | 135.3만 |
|---|
| 2026.08.28 | ₩2,490 | ₩2,505 | ₩2,365 | ₩2,420 | -2.81% | 202.1만 |
|---|
| 2026.08.27 | ₩2,390 | ₩2,590 | ₩2,380 | ₩2,450 | +2.51% | 455.8만 |
|---|
| 2026.08.26 | ₩2,520 | ₩2,625 | ₩2,375 | ₩2,390 | -5.16% | 406.3만 |
|---|
| 2026.08.25 | ₩2,350 | ₩2,685 | ₩2,350 | ₩2,470 | +5.11% | 1359.2만 |
|---|
| 2026.08.24 | ₩2,335 | ₩2,585 | ₩2,235 | ₩2,255 | -3.43% | 713.3만 |
|---|
| 2026.08.21 | ₩2,185 | ₩2,630 | ₩2,110 | ₩2,385 | +9.15% | 2138.7만 |
|---|
| 2026.08.20 | ₩2,495 | ₩2,555 | ₩2,210 | ₩2,230 | -10.62% | 279.8만 |
|---|
| 2026.08.19 | ₩2,330 | ₩2,740 | ₩2,325 | ₩2,485 | +6.65% | 1507.1만 |
|---|
| 2026.08.18 | ₩2,855 | ₩2,945 | ₩2,360 | ₩2,385 | -16.46% | 1643.7만 |
|---|
| 2026.08.14 | ₩1,995 | ₩2,575 | ₩1,930 | ₩2,575 | +29.07% | 2412.6만 |
|---|
| 2026.08.13 | ₩2,105 | ₩2,170 | ₩1,957 | ₩1,981 | -5.89% | 487.3만 |
|---|
| 2026.08.12 | ₩1,896 | ₩2,250 | ₩1,810 | ₩2,050 | +8.12% | 1698.3만 |
|---|
| 2026.08.11 | ₩1,725 | ₩1,852 | ₩1,725 | ₩1,852 | +7.36% | 75.7만 |
|---|
| 2026.08.10 | ₩1,653 | ₩1,721 | ₩1,639 | ₩1,720 | +4.05% | 79.1만 |
|---|
| 2026.08.07 | ₩1,827 | ₩1,827 | ₩1,645 | ₩1,660 | -9.14% | 102.7만 |
|---|
| 2026.08.06 | ₩1,830 | ₩2,215 | ₩1,813 | ₩1,870 | +2.19% | 2502만 |
|---|
| 2026.08.05 | ₩1,835 | ₩2,160 | ₩1,792 | ₩1,823 | -0.65% | 1765만 |
|---|
| 2026.08.04 | ₩1,504 | ₩1,909 | ₩1,411 | ₩1,783 | +18.55% | 3497.9만 |
|---|
| 2026.08.03 | ₩1,148 | ₩1,492 | ₩1,148 | ₩1,492 | +29.97% | 626.5만 |
|---|
| 2026.07.31 | ₩1,115 | ₩1,230 | ₩1,115 | ₩1,148 | +2.96% | 117.9만 |
|---|
| 2026.07.30 | ₩1,220 | ₩1,307 | ₩1,105 | ₩1,105 | -9.43% | 103.8만 |
|---|
| 2026.07.29 | ₩1,377 | ₩1,600 | ₩1,241 | ₩1,257 | -8.71% | 751.5만 |
|---|
| 2026.07.28 | ₩1,427 | ₩1,618 | ₩1,330 | ₩1,361 | -4.63% | 500.2만 |
|---|
| 2026.07.27 | ₩1,351 | ₩1,580 | ₩1,300 | ₩1,427 | +5.63% | 1027.8만 |
|---|
| 2026.07.24 | ₩1,220 | ₩1,543 | ₩1,214 | ₩1,250 | +2.46% | 697.4만 |
|---|
| 2026.07.23 | ₩1,439 | ₩1,499 | ₩1,150 | ₩1,201 | -16.54% | 245.8만 |
|---|
| 2026.07.22 | ₩1,014 | ₩1,316 | ₩1,014 | ₩1,316 | +29.78% | 316.3만 |
|---|
| 2026.07.21 | ₩1,020 | ₩1,045 | ₩992 | ₩1,013 | -0.69% | 14.7만 |
|---|
| 2026.07.20 | ₩1,026 | ₩1,059 | ₩1,015 | ₩1,020 | -0.58% | 13.7만 |
|---|
| 2026.07.16 | ₩1,098 | ₩1,098 | ₩1,037 | ₩1,053 | -4.10% | 8.1만 |
|---|
| 2026.07.15 | ₩1,049 | ₩1,133 | ₩1,049 | ₩1,090 | +3.91% | 14.2만 |
|---|
| 2026.07.14 | ₩1,020 | ₩1,094 | ₩1,020 | ₩1,049 | +2.84% | 15만 |
|---|
| 2026.07.13 | ₩1,118 | ₩1,199 | ₩1,036 | ₩1,052 | -5.90% | 19.8만 |
|---|
| 2026.07.10 | ₩1,071 | ₩1,148 | ₩1,068 | ₩1,129 | +5.42% | 21만 |
|---|
| 2026.07.09 | ₩1,034 | ₩1,120 | ₩1,020 | ₩1,071 | +3.58% | 21.2만 |
|---|
| 2026.07.08 | ₩1,073 | ₩1,119 | ₩1,038 | ₩1,039 | -3.17% | 24.4만 |
|---|
| 2026.07.07 | ₩1,142 | ₩1,187 | ₩1,085 | ₩1,118 | -2.10% | 21.7만 |
|---|
| 2026.07.06 | ₩1,176 | ₩1,187 | ₩1,139 | ₩1,155 | -1.79% | 11.5만 |
|---|
| 2026.07.03 | ₩1,159 | ₩1,182 | ₩1,111 | ₩1,176 | +1.47% | 15.3만 |
|---|
| 2026.07.02 | ₩1,211 | ₩1,230 | ₩1,158 | ₩1,159 | -4.29% | 9만 |
|---|
| 2026.07.01 | ₩1,247 | ₩1,300 | ₩1,205 | ₩1,231 | -1.28% | 14.3만 |
|---|
| 2026.06.30 | ₩1,284 | ₩1,342 | ₩1,221 | ₩1,246 | -2.96% | 12.1만 |
|---|
| 2026.06.29 | ₩1,156 | ₩1,294 | ₩1,156 | ₩1,284 | +11.07% | 34.8만 |
|---|
| 2026.06.26 | ₩1,252 | ₩1,275 | ₩1,165 | ₩1,182 | -5.59% | 39.4만 |
|---|
| 2026.06.25 | ₩1,363 | ₩1,376 | ₩1,255 | ₩1,263 | -7.34% | 32.2만 |
|---|
| 2026.06.24 | ₩1,372 | ₩1,419 | ₩1,346 | ₩1,362 | -0.73% | 32.7만 |
|---|
| 2026.06.23 | ₩1,376 | ₩1,460 | ₩1,340 | ₩1,405 | +2.11% | 61.7만 |
|---|
| 2026.06.22 | ₩1,412 | ₩1,520 | ₩1,361 | ₩1,392 | -1.42% | 61만 |
|---|
| 2026.06.19 | ₩1,523 | ₩1,534 | ₩1,389 | ₩1,425 | -6.43% | 63.7만 |
|---|
| 2026.06.18 | ₩1,670 | ₩1,678 | ₩1,530 | ₩1,535 | -8.08% | 61.5만 |
|---|
| 2026.06.17 | ₩1,651 | ₩1,815 | ₩1,650 | ₩1,655 | +0.24% | 97.7만 |
|---|
| 2026.06.16 | ₩1,806 | ₩1,834 | ₩1,630 | ₩1,670 | -7.53% | 85.4만 |
|---|
| 2026.06.15 | ₩1,816 | ₩1,889 | ₩1,795 | ₩1,806 | -0.55% | 77.8만 |
|---|
| 2026.06.12 | ₩1,830 | ₩1,944 | ₩1,791 | ₩1,799 | -1.69% | 213.7만 |
|---|
| 2026.06.11 | ₩1,914 | ₩2,005 | ₩1,760 | ₩1,800 | -5.96% | 302.4만 |
|---|
| 2026.06.10 | ₩1,991 | ₩2,380 | ₩1,802 | ₩1,902 | -4.47% | 7.5천 |
|---|
| 2026.06.09 | ₩2,100 | ₩2,330 | ₩1,873 | ₩1,991 | -5.19% | 985.2만 |
|---|
| 2026.06.08 | ₩1,837 | ₩2,385 | ₩1,753 | ₩2,020 | +9.96% | 2636.5만 |
|---|
| 2026.06.05 | ₩1,445 | ₩1,878 | ₩1,431 | ₩1,878 | +29.97% | 723만 |
|---|
| 2026.06.04 | ₩1,362 | ₩1,585 | ₩1,360 | ₩1,445 | +6.09% | 52.3만 |
|---|
| 2026.06.02 | ₩1,390 | ₩1,406 | ₩1,320 | ₩1,373 | -1.22% | 28.2만 |
|---|
| 2026.06.01 | ₩1,550 | ₩1,565 | ₩1,402 | ₩1,419 | -8.45% | 42.5만 |
|---|
| 2026.05.29 | ₩1,625 | ₩1,676 | ₩1,527 | ₩1,565 | -3.69% | 28.3만 |
|---|
| 2026.05.28 | ₩1,738 | ₩1,745 | ₩1,548 | ₩1,639 | -5.70% | 38.9만 |
|---|
| 2026.05.27 | ₩1,900 | ₩1,975 | ₩1,720 | ₩1,738 | -8.53% | 55.8만 |
|---|
| 2026.05.26 | ₩1,958 | ₩2,005 | ₩1,897 | ₩1,898 | -3.06% | 34.4만 |
|---|
| 2026.05.22 | ₩1,824 | ₩1,944 | ₩1,822 | ₩1,944 | +6.58% | 52.1만 |
|---|
| 2026.05.21 | ₩1,928 | ₩1,999 | ₩1,841 | ₩1,842 | -4.46% | 53.4만 |
|---|
| 2026.05.20 | ₩2,045 | ₩2,050 | ₩1,903 | ₩1,927 | -5.77% | 32.7만 |
|---|
| 2026.05.19 | ₩2,090 | ₩2,145 | ₩2,010 | ₩2,060 | -1.44% | 24.6만 |
|---|
| 2026.05.18 | ₩2,005 | ₩2,170 | ₩2,000 | ₩2,120 | +5.74% | 57.7만 |
|---|
| 2026.05.15 | ₩2,210 | ₩2,265 | ₩2,055 | ₩2,100 | -4.98% | 39.4만 |
|---|
| 2026.05.14 | ₩2,275 | ₩2,335 | ₩2,165 | ₩2,210 | -2.86% | 28.6만 |
|---|
| 2026.05.13 | ₩2,350 | ₩2,375 | ₩2,200 | ₩2,270 | -3.40% | 52.2만 |
|---|
| 2026.05.12 | ₩2,475 | ₩2,515 | ₩2,300 | ₩2,350 | -5.05% | 71.7만 |
|---|
| 2026.05.11 | ₩2,650 | ₩2,675 | ₩2,485 | ₩2,495 | -5.85% | 44.1만 |
|---|
| 2026.05.08 | ₩2,675 | ₩2,735 | ₩2,635 | ₩2,650 | -0.93% | 25만 |
|---|
| 2026.05.07 | ₩2,740 | ₩2,750 | ₩2,630 | ₩2,660 | -2.92% | 41.4만 |
|---|
| 2026.05.06 | ₩2,900 | ₩2,915 | ₩2,735 | ₩2,740 | -5.52% | 52만 |
|---|
| 2026.05.04 | ₩2,910 | ₩2,980 | ₩2,895 | ₩2,900 | -0.34% | 30.5만 |
|---|
| 2026.04.30 | ₩3,000 | ₩3,055 | ₩2,900 | ₩2,900 | -3.33% | 40.3만 |
|---|
| 2026.04.29 | ₩2,960 | ₩3,030 | ₩2,930 | ₩2,990 | +1.01% | 41만 |
|---|
| 2026.04.28 | ₩3,070 | ₩3,070 | ₩2,960 | ₩2,965 | -3.42% | 41.9만 |
|---|
| 2026.04.27 | ₩3,000 | ₩3,055 | ₩2,950 | ₩3,040 | +1.33% | 32.2만 |
|---|
| 2026.04.24 | ₩3,070 | ₩3,080 | ₩3,000 | ₩3,025 | -1.47% | 44.2만 |
|---|
| 2026.04.23 | ₩2,850 | ₩3,320 | ₩2,850 | ₩3,080 | +8.07% | 376만 |
|---|
| 2026.04.22 | ₩2,860 | ₩2,870 | ₩2,785 | ₩2,850 | -0.35% | 19.2만 |
|---|
| 2026.04.21 | ₩2,880 | ₩2,905 | ₩2,815 | ₩2,870 | -0.35% | 20.6만 |
|---|
| 2026.04.20 | ₩2,880 | ₩2,900 | ₩2,820 | ₩2,880 | 0.00% | 19.9만 |
|---|
| 2026.04.17 | ₩2,940 | ₩2,940 | ₩2,865 | ₩2,900 | -1.36% | 14.4만 |
|---|
| 2026.04.16 | ₩2,930 | ₩2,965 | ₩2,875 | ₩2,910 | -0.68% | 29.6만 |
|---|
| 2026.04.15 | ₩2,900 | ₩2,930 | ₩2,845 | ₩2,890 | -0.34% | 18만 |
|---|
| 2026.04.14 | ₩2,770 | ₩2,935 | ₩2,755 | ₩2,875 | +3.79% | 35.4만 |
|---|
| 2026.04.13 | ₩2,730 | ₩2,765 | ₩2,655 | ₩2,735 | +0.18% | 14.9만 |
|---|
| 2026.04.10 | ₩2,710 | ₩2,745 | ₩2,675 | ₩2,730 | +0.74% | 19.7만 |
|---|
| 2026.04.09 | ₩2,760 | ₩2,775 | ₩2,670 | ₩2,680 | -2.90% | 12.5만 |
|---|
| 2026.04.08 | ₩2,735 | ₩2,795 | ₩2,700 | ₩2,775 | +1.46% | 25.2만 |
|---|
| 2026.04.07 | ₩2,700 | ₩2,810 | ₩2,655 | ₩2,660 | -1.48% | 19.9만 |
|---|
| 2026.04.06 | ₩2,660 | ₩2,735 | ₩2,620 | ₩2,690 | +1.13% | 22만 |
|---|
| 2026.04.03 | ₩2,755 | ₩2,770 | ₩2,655 | ₩2,690 | -2.36% | 10.1만 |
|---|
| 2026.04.02 | ₩2,850 | ₩2,915 | ₩2,605 | ₩2,710 | -4.91% | 22.1만 |
|---|
| 2026.04.01 | ₩2,720 | ₩2,850 | ₩2,720 | ₩2,845 | +4.60% | 20.3만 |
|---|
| 2026.03.31 | ₩2,750 | ₩2,770 | ₩2,620 | ₩2,645 | -3.82% | 24.9만 |
|---|
| 2026.03.30 | ₩2,770 | ₩2,815 | ₩2,760 | ₩2,770 | 0.00% | 13.7만 |
|---|
| 2026.03.27 | ₩2,740 | ₩2,885 | ₩2,705 | ₩2,870 | +4.74% | 12.8만 |
|---|
| 2026.03.26 | ₩2,985 | ₩2,995 | ₩2,800 | ₩2,800 | -6.20% | 24.1만 |
|---|
| 2026.03.25 | ₩2,845 | ₩2,980 | ₩2,845 | ₩2,980 | +4.75% | 24.6만 |
|---|
| 2026.03.24 | ₩2,855 | ₩2,940 | ₩2,755 | ₩2,825 | -1.05% | 31.8만 |
|---|
| 2026.03.23 | ₩2,915 | ₩2,950 | ₩2,815 | ₩2,815 | -3.43% | 33.8만 |
|---|
| 2026.03.20 | ₩3,060 | ₩3,065 | ₩2,965 | ₩2,980 | -2.61% | 31.7만 |
|---|
| 2026.03.19 | ₩3,115 | ₩3,115 | ₩3,030 | ₩3,030 | -2.73% | 22.4만 |
|---|
| 2026.03.18 | ₩3,190 | ₩3,220 | ₩3,120 | ₩3,155 | -1.10% | 30.8만 |
|---|
| 2026.03.17 | ₩3,180 | ₩3,210 | ₩3,125 | ₩3,150 | -0.94% | 16.6만 |
|---|
| 2026.03.16 | ₩3,125 | ₩3,185 | ₩3,115 | ₩3,130 | +0.16% | 18.7만 |
|---|
| 2026.03.13 | ₩3,055 | ₩3,200 | ₩3,055 | ₩3,150 | +3.11% | 17.5만 |
|---|
| 2026.03.12 | ₩3,145 | ₩3,235 | ₩3,100 | ₩3,130 | -0.48% | 21.6만 |
|---|
| 2026.03.11 | ₩3,190 | ₩3,280 | ₩3,105 | ₩3,145 | -1.41% | 35.3만 |
|---|
| 2026.03.10 | ₩3,105 | ₩3,180 | ₩3,055 | ₩3,165 | +1.93% | 31.2만 |
|---|
| 2026.03.09 | ₩3,160 | ₩3,160 | ₩2,925 | ₩3,010 | -4.75% | 46.2만 |
|---|
| 2026.03.06 | ₩3,230 | ₩3,375 | ₩3,165 | ₩3,250 | +0.62% | 39.2만 |
|---|
| 2026.03.05 | ₩3,170 | ₩3,315 | ₩3,155 | ₩3,280 | +3.47% | 55.3만 |
|---|
| 2026.03.04 | ₩3,460 | ₩3,460 | ₩3,005 | ₩3,005 | -13.15% | 89.4만 |
|---|
| 2026.03.03 | ₩3,400 | ₩3,615 | ₩3,330 | ₩3,525 | +3.68% | 73.8만 |
|---|
| 2026.02.27 | ₩3,585 | ₩3,620 | ₩3,480 | ₩3,505 | -2.23% | 49.4만 |
|---|
| 2026.02.26 | ₩3,720 | ₩3,750 | ₩3,540 | ₩3,570 | -4.03% | 97만 |
|---|
| 2026.02.25 | ₩3,880 | ₩3,970 | ₩3,715 | ₩3,715 | -4.25% | 83.2만 |
|---|
| 2026.02.24 | ₩3,875 | ₩3,905 | ₩3,785 | ₩3,850 | -0.65% | 57.1만 |
|---|
| 2026.02.23 | ₩4,005 | ₩4,115 | ₩3,820 | ₩3,860 | -3.62% | 107만 |
|---|
| 2026.02.20 | ₩4,240 | ₩4,240 | ₩3,950 | ₩3,985 | -6.01% | 134.8만 |
|---|
| 2026.02.19 | ₩4,120 | ₩4,375 | ₩4,090 | ₩4,195 | +1.82% | 206.3만 |
|---|
| 2026.02.13 | ₩4,170 | ₩4,700 | ₩4,070 | ₩4,100 | -1.68% | 904.8만 |
|---|
| 2026.02.12 | ₩4,030 | ₩4,535 | ₩4,005 | ₩4,220 | +4.71% | 906만 |
|---|
| 2026.02.11 | ₩3,950 | ₩4,050 | ₩3,855 | ₩4,005 | +1.39% | 78.7만 |
|---|
| 2026.02.10 | ₩4,190 | ₩4,195 | ₩3,960 | ₩4,010 | -4.30% | 94만 |
|---|
| 2026.02.09 | ₩4,135 | ₩4,200 | ₩4,055 | ₩4,150 | +0.36% | 110.8만 |
|---|
| 2026.02.06 | ₩3,900 | ₩4,150 | ₩3,815 | ₩4,055 | +3.97% | 123만 |
|---|
| 2026.02.05 | ₩4,015 | ₩4,450 | ₩3,955 | ₩3,990 | -0.62% | 679.3만 |
|---|
| 2026.02.04 | ₩4,170 | ₩4,285 | ₩4,035 | ₩4,080 | -2.16% | 148.6만 |
|---|
| 2026.02.03 | ₩4,240 | ₩4,455 | ₩4,135 | ₩4,240 | 0.00% | 383.3만 |
|---|
| 2026.02.02 | ₩4,530 | ₩4,600 | ₩4,090 | ₩4,100 | -9.49% | 404.4만 |
|---|
| 2026.01.30 | ₩4,560 | ₩4,680 | ₩4,385 | ₩4,440 | -2.63% | 341.2만 |
|---|
| 2026.01.29 | ₩5,160 | ₩5,260 | ₩4,480 | ₩4,600 | -10.85% | 1284.7만 |
|---|
| 2026.01.28 | ₩3,820 | ₩4,905 | ₩3,760 | ₩4,905 | +28.40% | 2420.3만 |
|---|
| 2026.01.27 | ₩3,775 | ₩3,895 | ₩3,690 | ₩3,775 | 0.00% | 98.4만 |
|---|
| 2026.01.26 | ₩3,540 | ₩3,975 | ₩3,495 | ₩3,800 | +7.34% | 497.7만 |
|---|
| 2026.01.23 | ₩3,450 | ₩3,575 | ₩3,400 | ₩3,510 | +1.74% | 57.2만 |
|---|
| 2026.01.22 | ₩3,535 | ₩3,580 | ₩3,395 | ₩3,410 | -3.54% | 64.3만 |
|---|
| 2026.01.21 | ₩3,595 | ₩3,595 | ₩3,360 | ₩3,495 | -2.78% | 92.5만 |
|---|
| 2026.01.20 | ₩3,550 | ₩3,735 | ₩3,445 | ₩3,645 | +2.68% | 89.3만 |
|---|
| 2026.01.19 | ₩3,480 | ₩3,680 | ₩3,405 | ₩3,525 | +1.29% | 67.7만 |
|---|
| 2026.01.16 | ₩3,605 | ₩3,670 | ₩3,480 | ₩3,500 | -2.91% | 70만 |
|---|
| 2026.01.15 | ₩3,580 | ₩3,650 | ₩3,555 | ₩3,620 | +1.12% | 45.1만 |
|---|
| 2026.01.14 | ₩3,655 | ₩3,750 | ₩3,545 | ₩3,575 | -2.19% | 66.1만 |
|---|
| 2026.01.13 | ₩3,730 | ₩3,765 | ₩3,555 | ₩3,620 | -2.95% | 85.8만 |
|---|
| 2026.01.12 | ₩3,855 | ₩4,065 | ₩3,690 | ₩3,690 | -4.28% | 167.9만 |
|---|
| 2026.01.09 | ₩3,890 | ₩4,045 | ₩3,830 | ₩3,875 | -0.39% | 207.8만 |
|---|
| 2026.01.08 | ₩3,600 | ₩4,150 | ₩3,600 | ₩3,890 | +8.06% | 813.9만 |
|---|
| 2026.01.07 | ₩3,780 | ₩3,800 | ₩3,580 | ₩3,635 | -3.84% | 77.6만 |
|---|
| 2026.01.06 | ₩3,890 | ₩3,905 | ₩3,720 | ₩3,780 | -2.83% | 81.8만 |
|---|
| 2026.01.05 | ₩3,935 | ₩4,025 | ₩3,850 | ₩3,880 | -1.40% | 112.3만 |
|---|
| 2026.01.02 | ₩3,720 | ₩3,995 | ₩3,620 | ₩3,905 | +4.97% | 219.5만 |
|---|
| 2025.12.30 | ₩3,820 | ₩4,010 | ₩3,730 | ₩3,750 | -1.83% | 223.8만 |
|---|
| 2025.12.29 | ₩3,610 | ₩4,060 | ₩3,535 | ₩3,820 | +5.82% | 585만 |
|---|
| 2025.12.26 | ₩3,390 | ₩3,930 | ₩3,390 | ₩3,640 | +7.37% | 604.4만 |
|---|
| 2025.12.24 | ₩3,610 | ₩3,610 | ₩3,380 | ₩3,390 | -6.09% | 127.2만 |
|---|
| 2025.12.23 | ₩3,860 | ₩3,875 | ₩3,610 | ₩3,610 | -6.48% | 130.3만 |
|---|
| 2025.12.22 | ₩3,925 | ₩4,045 | ₩3,785 | ₩3,840 | -2.17% | 185.2만 |
|---|
| 2025.12.19 | ₩3,850 | ₩4,150 | ₩3,835 | ₩3,870 | +0.52% | 471.4만 |
|---|
| 2025.12.18 | ₩3,580 | ₩4,100 | ₩3,550 | ₩3,790 | +5.87% | 739.1만 |
|---|
| 2025.12.17 | ₩3,670 | ₩3,855 | ₩3,585 | ₩3,645 | -0.68% | 241.5만 |
|---|
| 2025.12.16 | ₩3,945 | ₩3,950 | ₩3,550 | ₩3,640 | -7.73% | 265.9만 |
|---|
| 2025.12.15 | ₩4,125 | ₩4,220 | ₩3,850 | ₩3,935 | -4.61% | 176.4만 |
|---|
| 2025.12.12 | ₩4,205 | ₩4,500 | ₩4,100 | ₩4,125 | -1.90% | 238.9만 |
|---|
| 2025.12.11 | ₩4,300 | ₩4,445 | ₩4,225 | ₩4,245 | -1.28% | 175.6만 |
|---|
| 2025.12.10 | ₩4,620 | ₩4,770 | ₩4,265 | ₩4,305 | -6.82% | 232.6만 |
|---|
| 2025.12.09 | ₩4,940 | ₩5,060 | ₩4,620 | ₩4,620 | -6.48% | 263.8만 |
|---|
| 2025.12.08 | ₩5,100 | ₩5,200 | ₩4,775 | ₩5,020 | -1.57% | 393.8만 |
|---|
| 2025.12.05 | ₩5,260 | ₩5,470 | ₩5,000 | ₩5,090 | -3.23% | 402.8만 |
|---|
| 2025.12.04 | ₩5,670 | ₩5,850 | ₩5,130 | ₩5,280 | -6.88% | 507.2만 |
|---|
| 2025.12.03 | ₩5,750 | ₩5,980 | ₩5,580 | ₩5,670 | -1.39% | 747.5만 |
|---|
| 2025.12.02 | ₩5,370 | ₩6,250 | ₩5,290 | ₩5,670 | +5.59% | 2832.1만 |
|---|
| 2025.12.01 | ₩5,590 | ₩5,930 | ₩5,200 | ₩5,260 | -5.90% | 1332.9만 |
|---|
| 2025.11.28 | ₩4,950 | ₩6,070 | ₩4,885 | ₩5,460 | +10.30% | 4156만 |
|---|
| 2025.11.27 | ₩4,770 | ₩5,140 | ₩4,610 | ₩5,040 | +5.66% | 1899.9만 |
|---|
| 2025.11.26 | ₩5,270 | ₩5,730 | ₩4,745 | ₩4,795 | -9.01% | 2564만 |
|---|
| 2025.11.25 | ₩3,910 | ₩4,910 | ₩3,910 | ₩4,910 | +25.58% | 3104.7만 |
|---|
| 2025.11.24 | ₩4,600 | ₩4,850 | ₩3,780 | ₩3,780 | -17.83% | 1190.1만 |
|---|
| 2025.11.21 | ₩4,665 | ₩5,180 | ₩4,315 | ₩4,315 | -7.50% | 1722.8만 |
|---|
| 2025.11.20 | ₩4,430 | ₩5,500 | ₩4,355 | ₩4,950 | +11.74% | 6865만 |
|---|