시장 데이터를 불러오는 중
전체 종목
아이스크림미디어 과거 주가
461300.KQ · KOSDAQ
주요 제품·사업: 교육출판, 커머스, 연수
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
461300.KQ · KOSDAQ
주요 제품·사업: 교육출판, 커머스, 연수
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩17,710 | ₩18,320 | ₩17,610 | ₩18,250 | +3.05% | 2만 |
| 2026.10.07 | ₩18,000 | ₩18,000 | ₩17,580 | ₩17,700 | -1.67% | 1.3만 |
| 2026.10.06 | ₩18,450 | ₩18,450 | ₩17,610 | ₩17,640 | -4.39% | 4만 |
| 2026.10.02 | ₩18,320 | ₩18,470 | ₩18,170 | ₩18,430 | +0.60% | 1.3만 |
| 2026.10.01 | ₩18,310 | ₩18,500 | ₩18,100 | ₩18,180 | -0.71% | 1.2만 |
| 2026.09.30 | ₩18,600 | ₩18,720 | ₩18,100 | ₩18,190 | -2.20% | 2.6만 |
| 2026.09.29 | ₩18,970 | ₩18,980 | ₩18,470 | ₩18,520 | -2.37% | 1.8만 |
| 2026.09.28 | ₩18,880 | ₩19,160 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,470 |
| ₩18,960 |
| +0.42% |
| 3만 |
| 2026.09.23 | ₩18,850 | ₩18,850 | ₩18,470 | ₩18,580 | -1.43% | 1.7만 |
|---|
| 2026.09.22 | ₩18,680 | ₩18,680 | ₩18,500 | ₩18,560 | -0.64% | 1.4만 |
|---|
| 2026.09.21 | ₩18,670 | ₩18,790 | ₩18,390 | ₩18,580 | -0.48% | 1.8만 |
|---|
| 2026.09.18 | ₩18,470 | ₩18,840 | ₩18,470 | ₩18,660 | +1.03% | 1.4만 |
|---|
| 2026.09.17 | ₩18,410 | ₩18,700 | ₩18,350 | ₩18,490 | +0.43% | 2.1만 |
|---|
| 2026.09.16 | ₩19,210 | ₩19,320 | ₩18,300 | ₩18,300 | -4.74% | 3.8만 |
|---|
| 2026.09.15 | ₩19,220 | ₩19,330 | ₩18,920 | ₩19,100 | -0.62% | 1.9만 |
|---|
| 2026.09.14 | ₩19,280 | ₩19,470 | ₩18,840 | ₩19,220 | -0.31% | 1.9만 |
|---|
| 2026.09.11 | ₩18,930 | ₩19,440 | ₩18,930 | ₩19,200 | +1.43% | 2.1만 |
|---|
| 2026.09.10 | ₩19,050 | ₩19,530 | ₩18,820 | ₩19,270 | +1.15% | 2.2만 |
|---|
| 2026.09.09 | ₩18,960 | ₩19,230 | ₩18,870 | ₩19,050 | +0.47% | 2.9만 |
|---|
| 2026.09.08 | ₩19,000 | ₩19,340 | ₩18,950 | ₩18,960 | -0.21% | 2.2만 |
|---|
| 2026.09.07 | ₩19,620 | ₩19,630 | ₩19,000 | ₩19,000 | -3.16% | 3.3만 |
|---|
| 2026.09.04 | ₩19,350 | ₩19,640 | ₩19,300 | ₩19,540 | +0.98% | 2.3만 |
|---|
| 2026.09.03 | ₩19,310 | ₩19,750 | ₩19,030 | ₩19,350 | +0.21% | 4.3만 |
|---|
| 2026.09.02 | ₩19,470 | ₩19,610 | ₩19,290 | ₩19,310 | -0.82% | 2.5만 |
|---|
| 2026.09.01 | ₩19,440 | ₩19,740 | ₩19,220 | ₩19,470 | +0.15% | 2.3만 |
|---|
| 2026.08.31 | ₩19,700 | ₩19,700 | ₩19,050 | ₩19,400 | -1.52% | 2.1만 |
|---|
| 2026.08.28 | ₩19,200 | ₩19,590 | ₩19,070 | ₩19,560 | +1.88% | 2만 |
|---|
| 2026.08.27 | ₩19,560 | ₩19,730 | ₩19,000 | ₩19,200 | -1.84% | 3.8만 |
|---|
| 2026.08.26 | ₩19,010 | ₩19,690 | ₩18,860 | ₩19,500 | +2.58% | 5.8만 |
|---|
| 2026.08.25 | ₩18,460 | ₩19,080 | ₩18,130 | ₩19,010 | +2.98% | 5.1만 |
|---|
| 2026.08.24 | ₩18,380 | ₩18,700 | ₩18,090 | ₩18,470 | +0.49% | 3만 |
|---|
| 2026.08.21 | ₩17,990 | ₩18,480 | ₩17,350 | ₩18,300 | +1.72% | 6.6만 |
|---|
| 2026.08.20 | ₩17,700 | ₩17,700 | ₩17,050 | ₩17,330 | -2.09% | 1.8만 |
|---|
| 2026.08.19 | ₩17,860 | ₩17,860 | ₩16,990 | ₩17,230 | -3.53% | 3.5만 |
|---|
| 2026.08.18 | ₩18,380 | ₩18,390 | ₩17,350 | ₩17,490 | -4.84% | 3만 |
|---|
| 2026.08.14 | ₩17,690 | ₩18,510 | ₩17,490 | ₩18,200 | +2.88% | 7.8만 |
|---|
| 2026.08.13 | ₩17,750 | ₩17,900 | ₩17,500 | ₩17,680 | -0.39% | 2.3만 |
|---|
| 2026.08.12 | ₩18,480 | ₩18,480 | ₩17,430 | ₩17,610 | -4.71% | 3.4만 |
|---|
| 2026.08.11 | ₩18,430 | ₩18,950 | ₩18,150 | ₩18,230 | -1.09% | 4.6만 |
|---|
| 2026.08.10 | ₩18,490 | ₩18,740 | ₩18,120 | ₩18,430 | -0.32% | 8.7만 |
|---|
| 2026.08.07 | ₩16,620 | ₩18,050 | ₩16,540 | ₩18,000 | +8.30% | 10.3만 |
|---|
| 2026.08.06 | ₩16,500 | ₩16,880 | ₩16,430 | ₩16,610 | +0.67% | 1.9만 |
|---|
| 2026.08.05 | ₩16,300 | ₩16,680 | ₩16,300 | ₩16,620 | +1.96% | 1.5만 |
|---|
| 2026.08.04 | ₩15,450 | ₩16,210 | ₩15,450 | ₩16,210 | +4.92% | 2.4만 |
|---|
| 2026.08.03 | ₩15,680 | ₩15,970 | ₩15,320 | ₩15,450 | -1.47% | 1.6만 |
|---|
| 2026.07.31 | ₩15,600 | ₩15,940 | ₩15,080 | ₩15,680 | +0.51% | 3.9만 |
|---|
| 2026.07.30 | ₩15,000 | ₩15,800 | ₩15,000 | ₩15,370 | +2.47% | 1.5만 |
|---|
| 2026.07.29 | ₩15,880 | ₩16,270 | ₩15,180 | ₩15,470 | -2.58% | 2.6만 |
|---|
| 2026.07.28 | ₩16,330 | ₩16,330 | ₩15,700 | ₩15,750 | -3.55% | 9천 |
|---|
| 2026.07.27 | ₩16,240 | ₩16,750 | ₩16,210 | ₩16,330 | +0.55% | 9.9천 |
|---|
| 2026.07.24 | ₩16,420 | ₩16,570 | ₩16,020 | ₩16,210 | -1.28% | 1.4만 |
|---|
| 2026.07.23 | ₩15,880 | ₩16,440 | ₩15,880 | ₩16,400 | +3.27% | 1.5만 |
|---|
| 2026.07.22 | ₩15,470 | ₩16,050 | ₩15,460 | ₩15,880 | +2.65% | 1.4만 |
|---|
| 2026.07.21 | ₩15,430 | ₩15,920 | ₩15,100 | ₩15,460 | +0.19% | 1.4만 |
|---|
| 2026.07.20 | ₩15,620 | ₩15,910 | ₩15,430 | ₩15,490 | -0.83% | 3만 |
|---|
| 2026.07.16 | ₩15,720 | ₩15,950 | ₩15,490 | ₩15,620 | -0.64% | 1.3만 |
|---|
| 2026.07.15 | ₩15,510 | ₩15,730 | ₩15,300 | ₩15,480 | -0.19% | 2.9만 |
|---|
| 2026.07.14 | ₩15,890 | ₩15,890 | ₩15,200 | ₩15,360 | -3.34% | 3.5만 |
|---|
| 2026.07.13 | ₩15,860 | ₩16,860 | ₩15,560 | ₩15,900 | +0.25% | 2.4만 |
|---|
| 2026.07.10 | ₩15,710 | ₩16,130 | ₩15,710 | ₩15,860 | +0.95% | 2.5만 |
|---|
| 2026.07.09 | ₩16,370 | ₩16,480 | ₩15,700 | ₩15,710 | -4.03% | 3.6만 |
|---|
| 2026.07.08 | ₩16,210 | ₩16,630 | ₩16,060 | ₩16,390 | +1.11% | 2.3만 |
|---|
| 2026.07.07 | ₩16,350 | ₩16,800 | ₩16,000 | ₩16,210 | -0.86% | 5.2만 |
|---|
| 2026.07.06 | ₩16,470 | ₩17,130 | ₩16,220 | ₩16,350 | -0.73% | 4.3만 |
|---|
| 2026.07.03 | ₩16,350 | ₩16,560 | ₩15,800 | ₩16,470 | +0.73% | 3.8만 |
|---|
| 2026.07.02 | ₩16,550 | ₩16,720 | ₩16,060 | ₩16,270 | -1.69% | 2.6만 |
|---|
| 2026.07.01 | ₩15,820 | ₩16,620 | ₩15,820 | ₩16,520 | +4.42% | 3.6만 |
|---|
| 2026.06.30 | ₩16,320 | ₩16,690 | ₩15,980 | ₩16,010 | -1.90% | 2.8만 |
|---|
| 2026.06.29 | ₩16,300 | ₩16,640 | ₩15,600 | ₩16,320 | +0.12% | 5.6만 |
|---|
| 2026.06.26 | ₩16,810 | ₩16,960 | ₩16,300 | ₩16,570 | -1.43% | 5만 |
|---|
| 2026.06.25 | ₩16,180 | ₩16,860 | ₩16,170 | ₩16,810 | +3.89% | 4.9만 |
|---|
| 2026.06.24 | ₩15,700 | ₩16,220 | ₩15,520 | ₩16,170 | +2.99% | 6.6만 |
|---|
| 2026.06.23 | ₩16,380 | ₩16,780 | ₩15,700 | ₩15,700 | -4.15% | 8.8만 |
|---|
| 2026.06.22 | ₩17,180 | ₩17,180 | ₩16,230 | ₩16,570 | -3.55% | 5만 |
|---|
| 2026.06.19 | ₩16,800 | ₩17,030 | ₩16,320 | ₩17,030 | +1.37% | 9.7만 |
|---|
| 2026.06.18 | ₩17,480 | ₩17,710 | ₩16,000 | ₩16,800 | -3.89% | 7.4만 |
|---|
| 2026.06.17 | ₩17,650 | ₩17,880 | ₩17,260 | ₩17,480 | -0.96% | 2.5만 |
|---|
| 2026.06.16 | ₩16,800 | ₩17,600 | ₩16,630 | ₩17,390 | +3.51% | 5만 |
|---|
| 2026.06.15 | ₩16,410 | ₩16,920 | ₩16,330 | ₩16,780 | +2.25% | 4.2만 |
|---|
| 2026.06.12 | ₩16,740 | ₩16,740 | ₩16,000 | ₩16,400 | -2.03% | 8.5만 |
|---|
| 2026.06.11 | ₩16,100 | ₩16,220 | ₩15,810 | ₩16,150 | +0.31% | 6.7만 |
|---|
| 2026.06.10 | ₩16,200 | ₩16,660 | ₩16,000 | ₩16,240 | +0.25% | 1 |
|---|
| 2026.06.09 | ₩15,970 | ₩16,740 | ₩15,970 | ₩16,740 | +4.82% | 6.6만 |
|---|
| 2026.06.08 | ₩17,000 | ₩17,000 | ₩15,970 | ₩15,970 | -6.06% | 10.8만 |
|---|
| 2026.06.05 | ₩16,940 | ₩17,660 | ₩16,510 | ₩17,100 | +0.94% | 4.3만 |
|---|
| 2026.06.04 | ₩16,860 | ₩17,040 | ₩16,240 | ₩16,730 | -0.77% | 6.4만 |
|---|
| 2026.06.02 | ₩15,810 | ₩17,110 | ₩15,810 | ₩16,800 | +6.26% | 7.1만 |
|---|
| 2026.06.01 | ₩16,550 | ₩17,100 | ₩16,010 | ₩16,100 | -2.72% | 8.2만 |
|---|
| 2026.05.29 | ₩17,340 | ₩17,340 | ₩16,250 | ₩16,550 | -4.56% | 8.9만 |
|---|
| 2026.05.28 | ₩17,700 | ₩17,700 | ₩16,700 | ₩17,080 | -3.50% | 7.7만 |
|---|
| 2026.05.27 | ₩17,710 | ₩17,740 | ₩16,900 | ₩17,470 | -1.36% | 7.3만 |
|---|
| 2026.05.26 | ₩18,520 | ₩18,780 | ₩17,700 | ₩17,720 | -4.32% | 9.3만 |
|---|
| 2026.05.22 | ₩18,390 | ₩18,690 | ₩18,000 | ₩18,520 | +0.71% | 4.9만 |
|---|
| 2026.05.21 | ₩17,710 | ₩18,540 | ₩17,710 | ₩18,150 | +2.48% | 5.9만 |
|---|
| 2026.05.20 | ₩17,690 | ₩18,010 | ₩17,500 | ₩17,700 | +0.06% | 4.8만 |
|---|
| 2026.05.19 | ₩18,000 | ₩18,130 | ₩17,200 | ₩18,070 | +0.39% | 10.8만 |
|---|
| 2026.05.18 | ₩18,000 | ₩18,390 | ₩17,700 | ₩18,000 | 0.00% | 14만 |
|---|
| 2026.05.15 | ₩17,220 | ₩18,270 | ₩17,220 | ₩17,910 | +4.01% | 9.2만 |
|---|
| 2026.05.14 | ₩17,110 | ₩17,400 | ₩16,960 | ₩17,220 | +0.64% | 3.4만 |
|---|
| 2026.05.13 | ₩17,320 | ₩17,670 | ₩17,000 | ₩17,110 | -1.21% | 3.2만 |
|---|
| 2026.05.12 | ₩17,980 | ₩17,980 | ₩17,250 | ₩17,590 | -2.17% | 5.8만 |
|---|
| 2026.05.11 | ₩17,550 | ₩18,050 | ₩17,530 | ₩17,960 | +2.34% | 5.7만 |
|---|
| 2026.05.08 | ₩17,820 | ₩17,820 | ₩17,300 | ₩17,530 | -1.63% | 3.5만 |
|---|
| 2026.05.07 | ₩17,730 | ₩17,830 | ₩17,370 | ₩17,460 | -1.52% | 3.2만 |
|---|
| 2026.05.06 | ₩18,600 | ₩18,600 | ₩17,410 | ₩17,710 | -4.78% | 6.4만 |
|---|
| 2026.05.04 | ₩18,630 | ₩19,150 | ₩18,260 | ₩18,360 | -1.45% | 5.4만 |
|---|
| 2026.04.30 | ₩19,170 | ₩19,170 | ₩18,580 | ₩18,600 | -2.97% | 6.1만 |
|---|
| 2026.04.29 | ₩18,160 | ₩19,140 | ₩18,030 | ₩19,000 | +4.63% | 9.7만 |
|---|
| 2026.04.28 | ₩17,020 | ₩18,270 | ₩17,000 | ₩18,190 | +6.87% | 11.6만 |
|---|
| 2026.04.27 | ₩16,610 | ₩17,410 | ₩16,610 | ₩17,150 | +3.25% | 7.5만 |
|---|
| 2026.04.24 | ₩16,190 | ₩16,690 | ₩16,180 | ₩16,560 | +2.29% | 7.5만 |
|---|
| 2026.04.23 | ₩16,440 | ₩16,440 | ₩16,060 | ₩16,180 | -1.58% | 5만 |
|---|
| 2026.04.22 | ₩16,530 | ₩16,600 | ₩16,270 | ₩16,310 | -1.33% | 3.5만 |
|---|
| 2026.04.21 | ₩16,200 | ₩16,555 | ₩16,170 | ₩16,530 | +2.04% | 5.7만 |
|---|
| 2026.04.20 | ₩16,200 | ₩16,410 | ₩16,100 | ₩16,200 | 0.00% | 5.4만 |
|---|
| 2026.04.17 | ₩16,100 | ₩16,300 | ₩15,900 | ₩16,170 | +0.43% | 4.7만 |
|---|
| 2026.04.16 | ₩15,770 | ₩16,140 | ₩15,700 | ₩16,100 | +2.09% | 5.4만 |
|---|
| 2026.04.15 | ₩15,550 | ₩15,860 | ₩15,410 | ₩15,760 | +1.35% | 3.9만 |
|---|
| 2026.04.14 | ₩15,280 | ₩15,580 | ₩15,270 | ₩15,550 | +1.77% | 4.1만 |
|---|
| 2026.04.13 | ₩15,540 | ₩15,670 | ₩15,250 | ₩15,260 | -1.80% | 5.9만 |
|---|
| 2026.04.10 | ₩15,460 | ₩15,620 | ₩15,200 | ₩15,540 | +0.52% | 4.2만 |
|---|
| 2026.04.09 | ₩15,490 | ₩15,490 | ₩15,120 | ₩15,330 | -1.03% | 2.8만 |
|---|
| 2026.04.08 | ₩15,860 | ₩15,860 | ₩14,900 | ₩15,490 | -2.33% | 18.2만 |
|---|
| 2026.04.07 | ₩15,850 | ₩15,850 | ₩15,480 | ₩15,480 | -2.33% | 2만 |
|---|
| 2026.04.06 | ₩16,190 | ₩16,190 | ₩15,550 | ₩15,570 | -3.83% | 2.8만 |
|---|
| 2026.04.03 | ₩16,090 | ₩16,180 | ₩15,560 | ₩16,070 | -0.12% | 5.5만 |
|---|
| 2026.04.02 | ₩16,380 | ₩16,640 | ₩15,790 | ₩15,880 | -3.05% | 4.6만 |
|---|
| 2026.04.01 | ₩16,830 | ₩16,840 | ₩15,700 | ₩16,360 | -2.79% | 19.3만 |
|---|
| 2026.03.31 | ₩16,810 | ₩17,090 | ₩16,550 | ₩16,720 | -0.54% | 5만 |
|---|
| 2026.03.30 | ₩17,500 | ₩17,500 | ₩16,900 | ₩17,140 | -2.06% | 2.9만 |
|---|
| 2026.03.27 | ₩17,500 | ₩17,830 | ₩17,230 | ₩17,530 | +0.17% | 2.4만 |
|---|
| 2026.03.26 | ₩17,600 | ₩18,200 | ₩17,300 | ₩17,570 | -0.17% | 5.1만 |
|---|
| 2026.03.25 | ₩18,330 | ₩18,330 | ₩17,670 | ₩17,960 | -2.02% | 4.2만 |
|---|
| 2026.03.24 | ₩17,830 | ₩18,310 | ₩17,620 | ₩18,200 | +2.08% | 7.3만 |
|---|
| 2026.03.23 | ₩18,620 | ₩18,660 | ₩17,690 | ₩17,720 | -4.83% | 5.2만 |
|---|
| 2026.03.20 | ₩18,990 | ₩19,160 | ₩18,500 | ₩18,810 | -0.95% | 8.6만 |
|---|
| 2026.03.19 | ₩18,200 | ₩20,050 | ₩17,630 | ₩18,990 | +4.34% | 45.8만 |
|---|
| 2026.03.18 | ₩17,630 | ₩18,340 | ₩17,300 | ₩18,200 | +3.23% | 11.1만 |
|---|
| 2026.03.17 | ₩16,710 | ₩17,720 | ₩16,710 | ₩17,500 | +4.73% | 18.5만 |
|---|
| 2026.03.16 | ₩16,800 | ₩16,950 | ₩16,460 | ₩16,710 | -0.54% | 5.1만 |
|---|
| 2026.03.13 | ₩16,440 | ₩17,090 | ₩16,270 | ₩16,810 | +2.25% | 10.4만 |
|---|
| 2026.03.12 | ₩16,290 | ₩17,190 | ₩16,260 | ₩17,110 | +5.03% | 10.3만 |
|---|
| 2026.03.11 | ₩16,500 | ₩16,740 | ₩16,150 | ₩16,540 | +0.24% | 10.8만 |
|---|
| 2026.03.10 | ₩16,060 | ₩16,640 | ₩15,660 | ₩16,000 | -0.37% | 23.2만 |
|---|
| 2026.03.09 | ₩14,760 | ₩15,060 | ₩14,500 | ₩14,850 | +0.61% | 5.6만 |
|---|
| 2026.03.06 | ₩15,430 | ₩15,430 | ₩14,900 | ₩15,070 | -2.33% | 2.4만 |
|---|
| 2026.03.05 | ₩14,650 | ₩15,590 | ₩14,650 | ₩15,480 | +5.67% | 5.8만 |
|---|
| 2026.03.04 | ₩14,810 | ₩15,000 | ₩14,150 | ₩14,570 | -1.62% | 9.4만 |
|---|
| 2026.03.03 | ₩15,260 | ₩15,450 | ₩15,050 | ₩15,100 | -1.05% | 6.8만 |
|---|
| 2026.02.27 | ₩15,380 | ₩15,520 | ₩15,280 | ₩15,300 | -0.52% | 6.5만 |
|---|
| 2026.02.26 | ₩15,670 | ₩15,760 | ₩15,260 | ₩15,380 | -1.85% | 3.6만 |
|---|
| 2026.02.25 | ₩15,840 | ₩16,030 | ₩15,570 | ₩15,670 | -1.07% | 4.1만 |
|---|
| 2026.02.24 | ₩16,000 | ₩16,290 | ₩15,680 | ₩15,830 | -1.06% | 3.5만 |
|---|
| 2026.02.23 | ₩15,450 | ₩15,990 | ₩15,320 | ₩15,990 | +3.50% | 3.3만 |
|---|
| 2026.02.20 | ₩15,940 | ₩15,940 | ₩15,420 | ₩15,450 | -3.07% | 5.2만 |
|---|
| 2026.02.19 | ₩16,120 | ₩16,120 | ₩15,420 | ₩15,650 | -2.92% | 8.2만 |
|---|
| 2026.02.13 | ₩15,910 | ₩15,950 | ₩15,570 | ₩15,740 | -1.07% | 5.3만 |
|---|
| 2026.02.12 | ₩16,050 | ₩16,050 | ₩15,770 | ₩15,910 | -0.87% | 2.9만 |
|---|
| 2026.02.11 | ₩16,070 | ₩16,240 | ₩15,880 | ₩16,040 | -0.19% | 1.9만 |
|---|
| 2026.02.10 | ₩15,700 | ₩16,750 | ₩15,700 | ₩16,060 | +2.29% | 6.1만 |
|---|
| 2026.02.09 | ₩16,120 | ₩16,250 | ₩15,510 | ₩16,010 | -0.68% | 2.4만 |
|---|
| 2026.02.06 | ₩16,380 | ₩16,380 | ₩15,760 | ₩16,030 | -2.14% | 3.5만 |
|---|
| 2026.02.05 | ₩16,710 | ₩16,880 | ₩16,160 | ₩16,380 | -1.97% | 4.1만 |
|---|
| 2026.02.04 | ₩16,450 | ₩16,980 | ₩16,450 | ₩16,670 | +1.34% | 2.5만 |
|---|
| 2026.02.03 | ₩17,210 | ₩17,210 | ₩16,400 | ₩16,670 | -3.14% | 5.3만 |
|---|
| 2026.02.02 | ₩16,460 | ₩17,200 | ₩16,460 | ₩16,890 | +2.61% | 9.5만 |
|---|
| 2026.01.30 | ₩16,950 | ₩17,340 | ₩16,520 | ₩16,910 | -0.24% | 11.4만 |
|---|
| 2026.01.29 | ₩15,800 | ₩16,980 | ₩15,790 | ₩16,950 | +7.28% | 16.2만 |
|---|
| 2026.01.28 | ₩15,840 | ₩15,840 | ₩15,450 | ₩15,690 | -0.95% | 3.7만 |
|---|
| 2026.01.27 | ₩15,300 | ₩15,780 | ₩15,200 | ₩15,700 | +2.61% | 5.5만 |
|---|
| 2026.01.26 | ₩15,130 | ₩15,580 | ₩15,130 | ₩15,290 | +1.06% | 3.9만 |
|---|
| 2026.01.23 | ₩15,230 | ₩15,270 | ₩14,990 | ₩15,130 | -0.66% | 4.1만 |
|---|
| 2026.01.22 | ₩15,340 | ₩15,340 | ₩14,880 | ₩15,060 | -1.83% | 4.4만 |
|---|
| 2026.01.21 | ₩14,860 | ₩15,150 | ₩14,400 | ₩15,040 | +1.21% | 8.4만 |
|---|
| 2026.01.20 | ₩14,840 | ₩14,980 | ₩14,660 | ₩14,860 | +0.13% | 4.2만 |
|---|
| 2026.01.19 | ₩14,940 | ₩14,950 | ₩14,530 | ₩14,650 | -1.94% | 4.8만 |
|---|
| 2026.01.16 | ₩14,500 | ₩14,680 | ₩14,380 | ₩14,510 | +0.07% | 3.2만 |
|---|
| 2026.01.15 | ₩14,380 | ₩14,650 | ₩14,170 | ₩14,500 | +0.83% | 3.1만 |
|---|
| 2026.01.14 | ₩14,550 | ₩14,630 | ₩14,130 | ₩14,380 | -1.17% | 2.6만 |
|---|
| 2026.01.13 | ₩15,120 | ₩15,120 | ₩14,350 | ₩14,420 | -4.63% | 6.8만 |
|---|
| 2026.01.12 | ₩15,430 | ₩15,740 | ₩14,890 | ₩14,960 | -3.05% | 7.6만 |
|---|
| 2026.01.09 | ₩15,600 | ₩15,750 | ₩15,450 | ₩15,460 | -0.90% | 2.4만 |
|---|
| 2026.01.08 | ₩16,200 | ₩16,280 | ₩15,590 | ₩15,590 | -3.77% | 4만 |
|---|
| 2026.01.07 | ₩16,850 | ₩16,850 | ₩16,050 | ₩16,200 | -3.86% | 5.9만 |
|---|
| 2026.01.06 | ₩17,240 | ₩17,240 | ₩16,810 | ₩16,850 | -2.26% | 2.4만 |
|---|
| 2026.01.05 | ₩17,010 | ₩17,230 | ₩16,970 | ₩17,200 | +1.12% | 3.5만 |
|---|
| 2026.01.02 | ₩17,260 | ₩17,400 | ₩16,900 | ₩17,190 | -0.41% | 3.8만 |
|---|
| 2025.12.30 | ₩17,190 | ₩17,780 | ₩16,910 | ₩17,400 | +1.22% | 2.2만 |
|---|
| 2025.12.29 | ₩17,700 | ₩17,700 | ₩17,000 | ₩17,000 | -3.95% | 4.3만 |
|---|
| 2025.12.26 | ₩17,760 | ₩18,470 | ₩17,730 | ₩18,270 | +2.87% | 5.3만 |
|---|
| 2025.12.24 | ₩17,780 | ₩17,980 | ₩17,670 | ₩17,830 | +0.28% | 1.6만 |
|---|
| 2025.12.23 | ₩18,040 | ₩18,040 | ₩17,500 | ₩17,770 | -1.50% | 2.1만 |
|---|
| 2025.12.22 | ₩17,800 | ₩17,880 | ₩17,550 | ₩17,740 | -0.34% | 2만 |
|---|
| 2025.12.19 | ₩17,250 | ₩17,720 | ₩17,250 | ₩17,630 | +2.20% | 2.5만 |
|---|
| 2025.12.18 | ₩17,290 | ₩17,490 | ₩17,200 | ₩17,250 | -0.23% | 1.5만 |
|---|
| 2025.12.17 | ₩17,420 | ₩17,740 | ₩17,210 | ₩17,350 | -0.40% | 2.2만 |
|---|
| 2025.12.16 | ₩17,670 | ₩17,870 | ₩17,310 | ₩17,340 | -1.87% | 2만 |
|---|
| 2025.12.15 | ₩17,310 | ₩17,820 | ₩17,310 | ₩17,780 | +2.72% | 2.1만 |
|---|
| 2025.12.12 | ₩17,110 | ₩17,710 | ₩17,110 | ₩17,500 | +2.28% | 2.2만 |
|---|
| 2025.12.11 | ₩16,990 | ₩17,240 | ₩16,990 | ₩17,200 | +1.24% | 1.4만 |
|---|
| 2025.12.10 | ₩16,950 | ₩17,230 | ₩16,860 | ₩16,990 | +0.24% | 2.3만 |
|---|
| 2025.12.09 | ₩16,950 | ₩17,190 | ₩16,900 | ₩16,930 | -0.12% | 2.5만 |
|---|
| 2025.12.08 | ₩17,250 | ₩17,360 | ₩16,890 | ₩16,920 | -1.91% | 2.7만 |
|---|
| 2025.12.05 | ₩17,320 | ₩17,380 | ₩17,150 | ₩17,320 | 0.00% | 5.5천 |
|---|
| 2025.12.04 | ₩17,320 | ₩17,320 | ₩17,130 | ₩17,310 | -0.06% | 8.9천 |
|---|
| 2025.12.03 | ₩17,280 | ₩17,320 | ₩17,180 | ₩17,220 | -0.35% | 9.6천 |
|---|
| 2025.12.02 | ₩17,290 | ₩17,810 | ₩17,130 | ₩17,160 | -0.75% | 2.4만 |
|---|
| 2025.12.01 | ₩17,400 | ₩17,680 | ₩17,140 | ₩17,280 | -0.69% | 2.3만 |
|---|
| 2025.11.28 | ₩17,440 | ₩17,600 | ₩17,100 | ₩17,380 | -0.34% | 3만 |
|---|
| 2025.11.27 | ₩17,670 | ₩17,850 | ₩17,520 | ₩17,580 | -0.51% | 1.2만 |
|---|
| 2025.11.26 | ₩17,610 | ₩17,900 | ₩17,590 | ₩17,890 | +1.59% | 1.5만 |
|---|
| 2025.11.25 | ₩17,300 | ₩17,640 | ₩17,300 | ₩17,610 | +1.79% | 9.5천 |
|---|
| 2025.11.24 | ₩17,600 | ₩17,640 | ₩17,260 | ₩17,260 | -1.93% | 1.5만 |
|---|
| 2025.11.21 | ₩17,700 | ₩17,770 | ₩17,240 | ₩17,470 | -1.30% | 2.4만 |
|---|
| 2025.11.20 | ₩17,910 | ₩18,120 | ₩17,570 | ₩17,850 | -0.34% | 3.3만 |
|---|
| 2025.11.19 | ₩17,720 | ₩18,190 | ₩17,220 | ₩18,170 | +2.54% | 4.1만 |
|---|
| 2025.11.18 | ₩18,020 | ₩18,170 | ₩17,550 | ₩17,800 | -1.22% | 4만 |
|---|
| 2025.11.17 | ₩18,270 | ₩18,480 | ₩17,860 | ₩18,000 | -1.48% | 4.1만 |
|---|
| 2025.11.14 | ₩17,920 | ₩18,730 | ₩17,870 | ₩18,180 | +1.45% | 6.9만 |
|---|
| 2025.11.13 | ₩18,000 | ₩18,060 | ₩17,790 | ₩17,930 | -0.39% | 1.6만 |
|---|
| 2025.11.12 | ₩17,300 | ₩18,170 | ₩17,290 | ₩18,000 | +4.05% | 4.8만 |
|---|
| 2025.11.11 | ₩17,640 | ₩17,660 | ₩17,160 | ₩17,200 | -2.49% | 2.9만 |
|---|
| 2025.11.10 | ₩17,990 | ₩18,390 | ₩17,300 | ₩17,540 | -2.50% | 2.9만 |
|---|
| 2025.11.07 | ₩17,000 | ₩18,200 | ₩17,000 | ₩17,990 | +5.82% | 7.5만 |
|---|
| 2025.11.06 | ₩17,080 | ₩17,340 | ₩16,860 | ₩17,290 | +1.23% | 1.7만 |
|---|
| 2025.11.05 | ₩17,380 | ₩17,380 | ₩16,450 | ₩17,000 | -2.19% | 3.5만 |
|---|
| 2025.11.04 | ₩17,570 | ₩17,570 | ₩17,070 | ₩17,300 | -1.54% | 3.2만 |
|---|
| 2025.11.03 | ₩17,900 | ₩17,900 | ₩17,490 | ₩17,520 | -2.12% | 2.9만 |
|---|
| 2025.10.31 | ₩17,250 | ₩17,700 | ₩17,100 | ₩17,680 | +2.49% | 3.1만 |
|---|
| 2025.10.30 | ₩18,100 | ₩18,100 | ₩17,010 | ₩17,250 | -4.70% | 8.1만 |
|---|
| 2025.10.29 | ₩17,850 | ₩18,190 | ₩17,700 | ₩18,110 | +1.46% | 4만 |
|---|
| 2025.10.28 | ₩17,880 | ₩18,020 | ₩17,600 | ₩18,000 | +0.67% | 4만 |
|---|
| 2025.10.27 | ₩17,810 | ₩17,960 | ₩17,400 | ₩17,940 | +0.73% | 2.7만 |
|---|
| 2025.10.24 | ₩17,680 | ₩17,950 | ₩17,510 | ₩17,730 | +0.28% | 2.3만 |
|---|
| 2025.10.23 | ₩18,000 | ₩18,220 | ₩17,550 | ₩17,600 | -2.22% | 2.1만 |
|---|
| 2025.10.22 | ₩17,900 | ₩18,150 | ₩17,570 | ₩18,000 | +0.56% | 2.7만 |
|---|
| 2025.10.21 | ₩17,980 | ₩18,440 | ₩17,830 | ₩17,930 | -0.28% | 4.1만 |
|---|
| 2025.10.20 | ₩17,280 | ₩18,000 | ₩17,240 | ₩17,910 | +3.65% | 4.2만 |
|---|
| 2025.10.17 | ₩18,030 | ₩18,030 | ₩17,400 | ₩17,530 | -2.77% | 5.4만 |
|---|
| 2025.10.16 | ₩18,120 | ₩18,220 | ₩17,820 | ₩17,850 | -1.49% | 4.1만 |
|---|
| 2025.10.15 | ₩18,300 | ₩18,300 | ₩18,000 | ₩18,220 | -0.44% | 2.3만 |
|---|
| 2025.10.14 | ₩18,790 | ₩19,100 | ₩17,970 | ₩18,210 | -3.09% | 9.2만 |
|---|
| 2025.10.13 | ₩18,700 | ₩18,970 | ₩18,480 | ₩18,810 | +0.59% | 5.2만 |
|---|
| 2025.10.10 | ₩19,750 | ₩20,000 | ₩19,140 | ₩19,210 | -2.73% | 7.5만 |
|---|