시장 데이터를 불러오는 중
전체 종목
시프트업 과거 주가
462870.KS · KOSPI
주요 제품·사업: 게임 소프트웨어
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
462870.KS · KOSPI
주요 제품·사업: 게임 소프트웨어
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩30,600 | ₩30,650 | ₩30,000 | ₩30,100 | -1.63% | 1.8만 |
| 2026.10.08 | ₩31,350 | ₩31,350 | ₩30,250 | ₩30,750 | -1.91% | 4.2만 |
| 2026.10.07 | ₩31,000 | ₩31,500 | ₩30,600 | ₩31,350 | +1.13% | 2.9만 |
| 2026.10.06 | ₩31,000 | ₩31,350 | ₩30,500 | ₩30,750 | -0.81% | 2.9만 |
| 2026.10.02 | ₩31,150 | ₩31,300 | ₩30,650 | ₩31,000 | -0.48% | 2.5만 |
| 2026.10.01 | ₩30,700 | ₩31,300 | ₩30,700 | ₩31,200 | +1.63% | 2만 |
| 2026.09.30 | ₩31,100 | ₩31,450 | ₩30,700 | ₩30,700 | -1.29% | 3.8만 |
| 2026.09.29 | ₩31,550 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,000 |
| ₩31,200 |
| -1.11% |
| 3.1만 |
| 2026.09.28 | ₩31,150 | ₩31,700 | ₩31,150 | ₩31,550 | +1.28% | 1.9만 |
|---|
| 2026.09.23 | ₩31,050 | ₩31,850 | ₩30,850 | ₩31,550 | +1.61% | 3.8만 |
|---|
| 2026.09.22 | ₩30,900 | ₩31,100 | ₩30,550 | ₩30,850 | -0.16% | 4만 |
|---|
| 2026.09.21 | ₩31,550 | ₩31,600 | ₩30,650 | ₩30,800 | -2.38% | 2.4만 |
|---|
| 2026.09.18 | ₩31,500 | ₩31,650 | ₩30,800 | ₩30,800 | -2.22% | 4.2만 |
|---|
| 2026.09.17 | ₩31,400 | ₩31,550 | ₩31,050 | ₩31,200 | -0.64% | 1.9만 |
|---|
| 2026.09.16 | ₩31,900 | ₩31,950 | ₩31,350 | ₩31,400 | -1.57% | 2.4만 |
|---|
| 2026.09.15 | ₩32,250 | ₩32,550 | ₩31,800 | ₩32,150 | -0.31% | 3.7만 |
|---|
| 2026.09.14 | ₩31,100 | ₩32,700 | ₩31,000 | ₩32,100 | +3.22% | 6.3만 |
|---|
| 2026.09.11 | ₩31,200 | ₩32,200 | ₩31,200 | ₩31,400 | +0.64% | 2.9만 |
|---|
| 2026.09.10 | ₩31,400 | ₩31,900 | ₩31,200 | ₩31,500 | +0.32% | 2.3만 |
|---|
| 2026.09.09 | ₩31,050 | ₩31,250 | ₩31,000 | ₩31,250 | +0.64% | 2.6만 |
|---|
| 2026.09.08 | ₩31,600 | ₩31,700 | ₩31,000 | ₩31,200 | -1.27% | 3.2만 |
|---|
| 2026.09.07 | ₩31,750 | ₩31,800 | ₩31,000 | ₩31,550 | -0.63% | 3.4만 |
|---|
| 2026.09.04 | ₩32,000 | ₩32,200 | ₩31,500 | ₩31,850 | -0.47% | 2.1만 |
|---|
| 2026.09.03 | ₩32,500 | ₩32,650 | ₩31,500 | ₩32,000 | -1.54% | 5.3만 |
|---|
| 2026.09.02 | ₩32,050 | ₩33,050 | ₩32,050 | ₩32,650 | +1.87% | 3.7만 |
|---|
| 2026.09.01 | ₩32,450 | ₩33,600 | ₩32,100 | ₩33,050 | +1.85% | 3만 |
|---|
| 2026.08.31 | ₩32,800 | ₩32,800 | ₩32,000 | ₩32,650 | -0.46% | 2.7만 |
|---|
| 2026.08.28 | ₩33,100 | ₩33,750 | ₩32,250 | ₩32,900 | -0.60% | 2.5만 |
|---|
| 2026.08.27 | ₩32,900 | ₩33,400 | ₩32,400 | ₩32,700 | -0.61% | 3.9만 |
|---|
| 2026.08.26 | ₩32,050 | ₩33,550 | ₩32,000 | ₩32,900 | +2.65% | 5.9만 |
|---|
| 2026.08.25 | ₩31,300 | ₩32,250 | ₩30,950 | ₩32,050 | +2.40% | 5.4만 |
|---|
| 2026.08.24 | ₩31,800 | ₩32,150 | ₩31,350 | ₩31,800 | 0.00% | 2만 |
|---|
| 2026.08.21 | ₩32,500 | ₩32,550 | ₩31,400 | ₩31,800 | -2.15% | 3.5만 |
|---|
| 2026.08.20 | ₩31,850 | ₩32,900 | ₩31,850 | ₩32,850 | +3.14% | 4.6만 |
|---|
| 2026.08.19 | ₩31,150 | ₩32,300 | ₩30,500 | ₩31,850 | +2.25% | 7.5만 |
|---|
| 2026.08.18 | ₩31,700 | ₩31,950 | ₩30,950 | ₩31,700 | 0.00% | 5.7만 |
|---|
| 2026.08.14 | ₩31,000 | ₩31,850 | ₩30,950 | ₩31,700 | +2.26% | 4만 |
|---|
| 2026.08.13 | ₩31,700 | ₩31,800 | ₩30,800 | ₩31,000 | -2.21% | 7.1만 |
|---|
| 2026.08.12 | ₩31,950 | ₩32,400 | ₩30,850 | ₩31,750 | -0.63% | 14.2만 |
|---|
| 2026.08.11 | ₩32,450 | ₩33,850 | ₩32,250 | ₩33,650 | +3.70% | 4.4만 |
|---|
| 2026.08.10 | ₩32,600 | ₩33,100 | ₩32,100 | ₩32,400 | -0.61% | 3.9만 |
|---|
| 2026.08.07 | ₩32,850 | ₩33,450 | ₩32,350 | ₩32,750 | -0.30% | 2.9만 |
|---|
| 2026.08.06 | ₩32,000 | ₩33,100 | ₩31,450 | ₩32,800 | +2.50% | 5.1만 |
|---|
| 2026.08.05 | ₩32,750 | ₩33,450 | ₩31,900 | ₩32,300 | -1.37% | 5.4만 |
|---|
| 2026.08.04 | ₩31,300 | ₩32,650 | ₩30,850 | ₩32,650 | +4.31% | 7.8만 |
|---|
| 2026.08.03 | ₩31,400 | ₩32,000 | ₩30,700 | ₩31,050 | -1.11% | 3.9만 |
|---|
| 2026.07.31 | ₩31,000 | ₩31,900 | ₩30,150 | ₩31,600 | +1.94% | 5.8만 |
|---|
| 2026.07.30 | ₩29,600 | ₩32,500 | ₩29,450 | ₩30,850 | +4.22% | 11.7만 |
|---|
| 2026.07.29 | ₩30,200 | ₩31,400 | ₩29,450 | ₩29,950 | -0.83% | 10.9만 |
|---|
| 2026.07.28 | ₩30,050 | ₩30,950 | ₩29,750 | ₩30,100 | +0.17% | 6.6만 |
|---|
| 2026.07.27 | ₩30,500 | ₩31,250 | ₩30,300 | ₩30,550 | +0.16% | 2.7만 |
|---|
| 2026.07.24 | ₩30,900 | ₩31,100 | ₩30,100 | ₩30,650 | -0.81% | 4.1만 |
|---|
| 2026.07.23 | ₩30,250 | ₩31,100 | ₩29,000 | ₩30,950 | +2.31% | 6.6만 |
|---|
| 2026.07.22 | ₩31,550 | ₩32,250 | ₩30,000 | ₩30,000 | -4.91% | 8.2만 |
|---|
| 2026.07.21 | ₩31,200 | ₩32,000 | ₩30,800 | ₩31,350 | +0.48% | 5.2만 |
|---|
| 2026.07.20 | ₩32,250 | ₩32,550 | ₩31,100 | ₩31,550 | -2.17% | 6만 |
|---|
| 2026.07.16 | ₩32,550 | ₩33,150 | ₩32,150 | ₩32,450 | -0.31% | 3.7만 |
|---|
| 2026.07.15 | ₩32,600 | ₩33,100 | ₩31,800 | ₩32,600 | 0.00% | 6.3만 |
|---|
| 2026.07.14 | ₩33,750 | ₩33,800 | ₩32,100 | ₩32,300 | -4.30% | 10.9만 |
|---|
| 2026.07.13 | ₩34,650 | ₩35,550 | ₩31,200 | ₩34,150 | -1.44% | 20.8만 |
|---|
| 2026.07.10 | ₩35,350 | ₩36,200 | ₩34,650 | ₩35,150 | -0.57% | 7.9만 |
|---|
| 2026.07.09 | ₩35,000 | ₩36,300 | ₩34,600 | ₩34,850 | -0.43% | 8.9만 |
|---|
| 2026.07.08 | ₩35,150 | ₩36,450 | ₩35,150 | ₩36,000 | +2.42% | 13만 |
|---|
| 2026.07.07 | ₩34,600 | ₩36,600 | ₩34,550 | ₩36,250 | +4.77% | 17.1만 |
|---|
| 2026.07.06 | ₩35,100 | ₩35,500 | ₩34,300 | ₩34,850 | -0.71% | 6.7만 |
|---|
| 2026.07.03 | ₩34,200 | ₩35,450 | ₩33,500 | ₩34,950 | +2.19% | 12.6만 |
|---|
| 2026.07.02 | ₩34,300 | ₩36,250 | ₩33,900 | ₩34,150 | -0.44% | 13.8만 |
|---|
| 2026.07.01 | ₩33,600 | ₩35,000 | ₩33,450 | ₩34,850 | +3.72% | 12.3만 |
|---|
| 2026.06.30 | ₩32,850 | ₩34,600 | ₩32,650 | ₩32,900 | +0.15% | 10만 |
|---|
| 2026.06.29 | ₩30,400 | ₩33,050 | ₩30,400 | ₩32,800 | +7.89% | 8.5만 |
|---|
| 2026.06.26 | ₩32,750 | ₩32,850 | ₩30,500 | ₩31,000 | -5.34% | 12.2만 |
|---|
| 2026.06.25 | ₩33,500 | ₩34,100 | ₩32,650 | ₩32,800 | -2.09% | 10.7만 |
|---|
| 2026.06.24 | ₩32,900 | ₩34,200 | ₩32,050 | ₩33,950 | +3.19% | 12.8만 |
|---|
| 2026.06.23 | ₩32,100 | ₩34,650 | ₩31,400 | ₩33,250 | +3.58% | 22.2만 |
|---|
| 2026.06.22 | ₩32,950 | ₩34,850 | ₩32,150 | ₩32,300 | -1.97% | 16.5만 |
|---|
| 2026.06.19 | ₩34,400 | ₩36,650 | ₩32,300 | ₩33,300 | -3.20% | 67.5만 |
|---|
| 2026.06.18 | ₩32,050 | ₩32,700 | ₩30,700 | ₩30,950 | -3.43% | 7.4만 |
|---|
| 2026.06.17 | ₩32,200 | ₩32,600 | ₩31,300 | ₩32,150 | -0.16% | 4.6만 |
|---|
| 2026.06.16 | ₩32,400 | ₩33,150 | ₩31,450 | ₩32,200 | -0.62% | 5.8만 |
|---|
| 2026.06.15 | ₩32,500 | ₩32,900 | ₩31,850 | ₩32,300 | -0.62% | 6.9만 |
|---|
| 2026.06.12 | ₩31,150 | ₩33,500 | ₩31,000 | ₩32,150 | +3.21% | 17.1만 |
|---|
| 2026.06.11 | ₩30,750 | ₩31,550 | ₩30,100 | ₩30,750 | 0.00% | 8.2만 |
|---|
| 2026.06.10 | ₩33,050 | ₩33,350 | ₩30,500 | ₩31,200 | -5.60% | 26 |
|---|
| 2026.06.09 | ₩29,700 | ₩34,400 | ₩29,700 | ₩33,300 | +12.12% | 53.1만 |
|---|
| 2026.06.08 | ₩32,900 | ₩34,050 | ₩29,950 | ₩30,200 | -8.21% | 23.9만 |
|---|
| 2026.06.05 | ₩30,200 | ₩30,900 | ₩29,650 | ₩30,550 | +1.16% | 8.2만 |
|---|
| 2026.06.04 | ₩30,800 | ₩30,850 | ₩29,350 | ₩30,450 | -1.14% | 7.8만 |
|---|
| 2026.06.02 | ₩28,800 | ₩30,900 | ₩28,600 | ₩30,450 | +5.73% | 14.1만 |
|---|
| 2026.06.01 | ₩27,950 | ₩29,950 | ₩27,950 | ₩29,250 | +4.65% | 11.9만 |
|---|
| 2026.05.29 | ₩28,700 | ₩29,200 | ₩28,250 | ₩28,500 | -0.70% | 10.1만 |
|---|
| 2026.05.28 | ₩28,200 | ₩29,100 | ₩27,900 | ₩28,600 | +1.42% | 10.4만 |
|---|
| 2026.05.27 | ₩28,950 | ₩28,950 | ₩28,200 | ₩28,200 | -2.59% | 8만 |
|---|
| 2026.05.26 | ₩29,850 | ₩30,050 | ₩28,800 | ₩29,050 | -2.68% | 6.2만 |
|---|
| 2026.05.22 | ₩28,850 | ₩30,300 | ₩28,850 | ₩29,500 | +2.25% | 6.5만 |
|---|
| 2026.05.21 | ₩28,800 | ₩29,750 | ₩28,650 | ₩28,850 | +0.17% | 5.9만 |
|---|
| 2026.05.20 | ₩29,400 | ₩29,550 | ₩28,450 | ₩28,550 | -2.89% | 8.1만 |
|---|
| 2026.05.19 | ₩29,100 | ₩29,900 | ₩29,050 | ₩29,550 | +1.55% | 6만 |
|---|
| 2026.05.18 | ₩30,200 | ₩30,250 | ₩28,950 | ₩29,400 | -2.65% | 7.3만 |
|---|
| 2026.05.15 | ₩31,000 | ₩31,300 | ₩29,800 | ₩30,200 | -2.58% | 7만 |
|---|
| 2026.05.14 | ₩29,750 | ₩31,300 | ₩29,650 | ₩31,000 | +4.20% | 8.2만 |
|---|
| 2026.05.13 | ₩30,200 | ₩30,500 | ₩29,550 | ₩29,800 | -1.32% | 7만 |
|---|
| 2026.05.12 | ₩30,900 | ₩31,350 | ₩29,550 | ₩30,150 | -2.43% | 16.2만 |
|---|
| 2026.05.11 | ₩31,200 | ₩32,050 | ₩30,350 | ₩31,400 | +0.64% | 7.6만 |
|---|
| 2026.05.08 | ₩31,650 | ₩31,950 | ₩30,850 | ₩31,150 | -1.58% | 9.6만 |
|---|
| 2026.05.07 | ₩32,600 | ₩32,700 | ₩31,500 | ₩31,900 | -2.15% | 9.2만 |
|---|
| 2026.05.06 | ₩33,700 | ₩33,700 | ₩32,500 | ₩32,900 | -2.37% | 5.3만 |
|---|
| 2026.05.04 | ₩33,050 | ₩34,300 | ₩32,950 | ₩33,350 | +0.91% | 5.4만 |
|---|
| 2026.04.30 | ₩34,400 | ₩34,550 | ₩32,550 | ₩32,550 | -5.38% | 12.5만 |
|---|
| 2026.04.29 | ₩34,750 | ₩35,100 | ₩34,250 | ₩34,350 | -1.15% | 5.2만 |
|---|
| 2026.04.28 | ₩34,850 | ₩35,600 | ₩34,800 | ₩34,800 | -0.14% | 3.9만 |
|---|
| 2026.04.27 | ₩34,950 | ₩35,300 | ₩34,450 | ₩34,850 | -0.29% | 5.4만 |
|---|
| 2026.04.24 | ₩34,950 | ₩36,200 | ₩34,650 | ₩34,750 | -0.57% | 13.3만 |
|---|
| 2026.04.23 | ₩34,950 | ₩35,150 | ₩34,300 | ₩34,750 | -0.57% | 7.3만 |
|---|
| 2026.04.22 | ₩34,050 | ₩34,800 | ₩33,850 | ₩34,550 | +1.47% | 7.2만 |
|---|
| 2026.04.21 | ₩34,000 | ₩34,450 | ₩33,700 | ₩34,100 | +0.29% | 7.2만 |
|---|
| 2026.04.20 | ₩33,900 | ₩34,300 | ₩33,650 | ₩33,750 | -0.44% | 6.4만 |
|---|
| 2026.04.17 | ₩34,000 | ₩34,000 | ₩33,250 | ₩33,500 | -1.47% | 4.5만 |
|---|
| 2026.04.16 | ₩33,200 | ₩34,100 | ₩33,200 | ₩33,700 | +1.51% | 6.2만 |
|---|
| 2026.04.15 | ₩34,000 | ₩34,050 | ₩33,000 | ₩33,000 | -2.94% | 7.7만 |
|---|
| 2026.04.14 | ₩33,200 | ₩34,100 | ₩33,200 | ₩33,750 | +1.66% | 5.2만 |
|---|
| 2026.04.13 | ₩32,850 | ₩33,400 | ₩32,300 | ₩32,850 | 0.00% | 4.7만 |
|---|
| 2026.04.10 | ₩33,300 | ₩33,700 | ₩32,800 | ₩32,850 | -1.35% | 5.1만 |
|---|
| 2026.04.09 | ₩33,000 | ₩33,500 | ₩32,650 | ₩33,200 | +0.61% | 4.8만 |
|---|
| 2026.04.08 | ₩32,700 | ₩33,650 | ₩30,950 | ₩33,400 | +2.14% | 22.4만 |
|---|
| 2026.04.07 | ₩33,050 | ₩33,200 | ₩31,500 | ₩32,000 | -3.18% | 10.5만 |
|---|
| 2026.04.06 | ₩33,000 | ₩33,400 | ₩32,450 | ₩32,900 | -0.30% | 7만 |
|---|
| 2026.04.03 | ₩32,700 | ₩33,150 | ₩32,300 | ₩33,000 | +0.92% | 6.3만 |
|---|
| 2026.04.02 | ₩34,000 | ₩34,500 | ₩31,900 | ₩32,250 | -5.15% | 10.7만 |
|---|
| 2026.04.01 | ₩32,450 | ₩34,200 | ₩32,300 | ₩33,800 | +4.16% | 17.4만 |
|---|
| 2026.03.31 | ₩31,650 | ₩33,250 | ₩31,650 | ₩32,050 | +1.26% | 13.8만 |
|---|
| 2026.03.30 | ₩31,650 | ₩32,500 | ₩31,200 | ₩31,650 | 0.00% | 7.6만 |
|---|
| 2026.03.27 | ₩30,800 | ₩32,700 | ₩30,400 | ₩32,300 | +4.87% | 13만 |
|---|
| 2026.03.26 | ₩31,600 | ₩32,100 | ₩31,000 | ₩31,100 | -1.58% | 6.6만 |
|---|
| 2026.03.25 | ₩30,050 | ₩31,950 | ₩30,050 | ₩31,500 | +4.83% | 12만 |
|---|
| 2026.03.24 | ₩29,450 | ₩30,100 | ₩29,300 | ₩29,800 | +1.19% | 5.6만 |
|---|
| 2026.03.23 | ₩30,350 | ₩30,350 | ₩29,100 | ₩29,150 | -3.95% | 7.1만 |
|---|
| 2026.03.20 | ₩30,000 | ₩30,750 | ₩30,000 | ₩30,350 | +1.17% | 4.6만 |
|---|
| 2026.03.19 | ₩30,050 | ₩30,450 | ₩29,950 | ₩30,150 | +0.33% | 4.6만 |
|---|
| 2026.03.18 | ₩30,650 | ₩30,900 | ₩30,350 | ₩30,850 | +0.65% | 4.7만 |
|---|
| 2026.03.17 | ₩30,200 | ₩30,550 | ₩29,900 | ₩30,150 | -0.17% | 7.6만 |
|---|
| 2026.03.16 | ₩31,850 | ₩31,850 | ₩29,900 | ₩30,000 | -5.81% | 5.5만 |
|---|
| 2026.03.13 | ₩30,100 | ₩31,700 | ₩30,000 | ₩30,950 | +2.82% | 5.4만 |
|---|
| 2026.03.12 | ₩31,150 | ₩31,300 | ₩30,600 | ₩30,850 | -0.96% | 3.2만 |
|---|
| 2026.03.11 | ₩31,800 | ₩32,700 | ₩31,050 | ₩31,200 | -1.89% | 7.9만 |
|---|
| 2026.03.10 | ₩31,100 | ₩31,550 | ₩30,450 | ₩30,650 | -1.45% | 5.4만 |
|---|
| 2026.03.09 | ₩29,950 | ₩30,850 | ₩29,500 | ₩30,700 | +2.50% | 7.2만 |
|---|
| 2026.03.06 | ₩29,900 | ₩31,950 | ₩29,550 | ₩31,550 | +5.52% | 10.1만 |
|---|
| 2026.03.05 | ₩29,250 | ₩30,350 | ₩29,050 | ₩30,200 | +3.25% | 10.8만 |
|---|
| 2026.03.04 | ₩29,350 | ₩30,000 | ₩27,500 | ₩28,200 | -3.92% | 20.9만 |
|---|
| 2026.03.03 | ₩31,850 | ₩32,000 | ₩30,800 | ₩30,900 | -2.98% | 12.5만 |
|---|
| 2026.02.27 | ₩33,200 | ₩33,250 | ₩32,350 | ₩32,350 | -2.56% | 9.4만 |
|---|
| 2026.02.26 | ₩33,800 | ₩33,950 | ₩33,100 | ₩33,150 | -1.92% | 6.3만 |
|---|
| 2026.02.25 | ₩33,900 | ₩33,900 | ₩33,400 | ₩33,400 | -1.47% | 6.5만 |
|---|
| 2026.02.24 | ₩33,850 | ₩34,200 | ₩33,600 | ₩33,750 | -0.30% | 6.4만 |
|---|
| 2026.02.23 | ₩33,750 | ₩34,150 | ₩33,450 | ₩33,850 | +0.30% | 6.4만 |
|---|
| 2026.02.20 | ₩33,800 | ₩34,150 | ₩33,600 | ₩33,600 | -0.59% | 6.4만 |
|---|
| 2026.02.19 | ₩33,450 | ₩34,200 | ₩33,350 | ₩33,950 | +1.49% | 11.2만 |
|---|
| 2026.02.13 | ₩33,300 | ₩33,550 | ₩33,025 | ₩33,250 | -0.15% | 6.4만 |
|---|
| 2026.02.12 | ₩33,600 | ₩33,800 | ₩33,200 | ₩33,400 | -0.60% | 8.6만 |
|---|
| 2026.02.11 | ₩34,000 | ₩34,300 | ₩33,700 | ₩34,000 | 0.00% | 7.1만 |
|---|
| 2026.02.10 | ₩33,050 | ₩34,150 | ₩33,050 | ₩33,650 | +1.82% | 7.7만 |
|---|
| 2026.02.09 | ₩32,700 | ₩33,550 | ₩32,700 | ₩33,350 | +1.99% | 7.6만 |
|---|
| 2026.02.06 | ₩32,800 | ₩33,050 | ₩32,000 | ₩32,250 | -1.68% | 11.8만 |
|---|
| 2026.02.05 | ₩34,100 | ₩34,300 | ₩33,250 | ₩33,300 | -2.35% | 8.9만 |
|---|
| 2026.02.04 | ₩33,550 | ₩34,150 | ₩33,450 | ₩34,000 | +1.34% | 7.8만 |
|---|
| 2026.02.03 | ₩33,900 | ₩34,100 | ₩33,300 | ₩33,750 | -0.44% | 11만 |
|---|
| 2026.02.02 | ₩34,700 | ₩34,700 | ₩33,200 | ₩33,300 | -4.03% | 16.8만 |
|---|
| 2026.01.30 | ₩36,050 | ₩36,100 | ₩34,550 | ₩34,800 | -3.47% | 17만 |
|---|
| 2026.01.29 | ₩36,250 | ₩36,500 | ₩35,200 | ₩36,050 | -0.55% | 9.9만 |
|---|
| 2026.01.28 | ₩37,000 | ₩37,000 | ₩36,050 | ₩36,450 | -1.49% | 12.6만 |
|---|
| 2026.01.27 | ₩34,750 | ₩36,750 | ₩34,600 | ₩36,250 | +4.32% | 25.1만 |
|---|
| 2026.01.26 | ₩34,100 | ₩34,750 | ₩34,050 | ₩34,600 | +1.47% | 13.3만 |
|---|
| 2026.01.23 | ₩34,200 | ₩34,550 | ₩33,600 | ₩34,150 | -0.15% | 8.2만 |
|---|
| 2026.01.22 | ₩33,250 | ₩34,350 | ₩33,200 | ₩34,150 | +2.71% | 8.9만 |
|---|
| 2026.01.21 | ₩33,800 | ₩34,000 | ₩32,900 | ₩33,050 | -2.22% | 9.2만 |
|---|
| 2026.01.20 | ₩34,000 | ₩34,650 | ₩33,600 | ₩34,450 | +1.32% | 6.4만 |
|---|
| 2026.01.19 | ₩34,200 | ₩34,250 | ₩33,450 | ₩34,150 | -0.15% | 8.4만 |
|---|
| 2026.01.16 | ₩34,850 | ₩35,300 | ₩34,150 | ₩34,200 | -1.87% | 9.2만 |
|---|
| 2026.01.15 | ₩36,200 | ₩36,350 | ₩34,550 | ₩35,100 | -3.04% | 14.8만 |
|---|
| 2026.01.14 | ₩33,450 | ₩36,150 | ₩33,450 | ₩35,250 | +5.38% | 24.1만 |
|---|
| 2026.01.13 | ₩33,100 | ₩33,650 | ₩32,900 | ₩33,250 | +0.45% | 10.9만 |
|---|
| 2026.01.12 | ₩33,300 | ₩33,700 | ₩32,400 | ₩33,300 | 0.00% | 15.2만 |
|---|
| 2026.01.09 | ₩33,550 | ₩33,900 | ₩33,100 | ₩33,450 | -0.30% | 7.3만 |
|---|
| 2026.01.08 | ₩34,000 | ₩34,150 | ₩33,250 | ₩33,850 | -0.44% | 9.3만 |
|---|
| 2026.01.07 | ₩35,100 | ₩35,150 | ₩34,050 | ₩34,200 | -2.56% | 10.7만 |
|---|
| 2026.01.06 | ₩35,500 | ₩35,500 | ₩34,850 | ₩35,100 | -1.13% | 7.4만 |
|---|
| 2026.01.05 | ₩35,750 | ₩36,100 | ₩35,100 | ₩35,250 | -1.40% | 9만 |
|---|
| 2026.01.02 | ₩35,450 | ₩36,050 | ₩35,300 | ₩35,750 | +0.85% | 7.5만 |
|---|
| 2025.12.30 | ₩35,550 | ₩35,800 | ₩35,300 | ₩35,500 | -0.14% | 2.2만 |
|---|
| 2025.12.29 | ₩35,550 | ₩35,650 | ₩35,100 | ₩35,550 | 0.00% | 3.4만 |
|---|
| 2025.12.26 | ₩36,450 | ₩36,800 | ₩35,450 | ₩35,550 | -2.47% | 5.7만 |
|---|
| 2025.12.24 | ₩36,650 | ₩36,850 | ₩36,300 | ₩36,500 | -0.41% | 2.5만 |
|---|
| 2025.12.23 | ₩37,300 | ₩37,300 | ₩36,650 | ₩36,700 | -1.61% | 2.1만 |
|---|
| 2025.12.22 | ₩36,500 | ₩37,300 | ₩36,500 | ₩37,050 | +1.51% | 3.2만 |
|---|
| 2025.12.19 | ₩36,250 | ₩36,650 | ₩36,050 | ₩36,650 | +1.10% | 3.8만 |
|---|
| 2025.12.18 | ₩36,100 | ₩36,500 | ₩35,800 | ₩35,950 | -0.42% | 3.2만 |
|---|
| 2025.12.17 | ₩36,400 | ₩36,900 | ₩36,250 | ₩36,700 | +0.82% | 3.3만 |
|---|
| 2025.12.16 | ₩37,700 | ₩38,000 | ₩36,300 | ₩36,350 | -3.58% | 7만 |
|---|
| 2025.12.15 | ₩38,350 | ₩38,400 | ₩37,750 | ₩37,800 | -1.43% | 5.7만 |
|---|
| 2025.12.12 | ₩38,000 | ₩39,800 | ₩38,000 | ₩39,050 | +2.76% | 14.3만 |
|---|
| 2025.12.11 | ₩38,700 | ₩38,700 | ₩38,000 | ₩38,250 | -1.16% | 4.3만 |
|---|
| 2025.12.10 | ₩39,300 | ₩39,400 | ₩38,400 | ₩38,450 | -2.16% | 4.6만 |
|---|
| 2025.12.09 | ₩38,850 | ₩39,400 | ₩38,350 | ₩39,300 | +1.16% | 6.6만 |
|---|
| 2025.12.08 | ₩38,550 | ₩38,700 | ₩37,950 | ₩38,650 | +0.26% | 4.5만 |
|---|
| 2025.12.05 | ₩37,950 | ₩38,600 | ₩37,600 | ₩38,500 | +1.45% | 4.5만 |
|---|
| 2025.12.04 | ₩38,600 | ₩38,600 | ₩37,550 | ₩37,950 | -1.68% | 2.9만 |
|---|
| 2025.12.03 | ₩38,350 | ₩38,750 | ₩38,150 | ₩38,350 | 0.00% | 3.5만 |
|---|
| 2025.12.02 | ₩38,450 | ₩38,750 | ₩38,050 | ₩38,550 | +0.26% | 3만 |
|---|
| 2025.12.01 | ₩38,850 | ₩38,900 | ₩37,900 | ₩38,400 | -1.16% | 4.9만 |
|---|
| 2025.11.28 | ₩37,550 | ₩38,600 | ₩37,500 | ₩38,400 | +2.26% | 7.4만 |
|---|
| 2025.11.27 | ₩37,400 | ₩37,500 | ₩37,000 | ₩37,300 | -0.27% | 3.5만 |
|---|
| 2025.11.26 | ₩36,150 | ₩38,100 | ₩35,800 | ₩37,550 | +3.87% | 7.9만 |
|---|
| 2025.11.25 | ₩36,950 | ₩37,000 | ₩35,900 | ₩36,200 | -2.03% | 3.5만 |
|---|
| 2025.11.24 | ₩36,700 | ₩37,400 | ₩36,350 | ₩36,750 | +0.14% | 5.6만 |
|---|
| 2025.11.21 | ₩35,700 | ₩36,700 | ₩35,500 | ₩36,650 | +2.66% | 4만 |
|---|
| 2025.11.20 | ₩35,600 | ₩36,850 | ₩35,600 | ₩36,600 | +2.81% | 5.2만 |
|---|
| 2025.11.19 | ₩35,350 | ₩36,150 | ₩34,800 | ₩35,650 | +0.85% | 7만 |
|---|
| 2025.11.18 | ₩37,350 | ₩37,550 | ₩35,600 | ₩35,650 | -4.55% | 11.7만 |
|---|
| 2025.11.17 | ₩38,600 | ₩38,700 | ₩37,450 | ₩37,450 | -2.98% | 7.8만 |
|---|
| 2025.11.14 | ₩38,700 | ₩39,250 | ₩38,250 | ₩38,550 | -0.39% | 4.4만 |
|---|
| 2025.11.13 | ₩39,450 | ₩40,300 | ₩39,150 | ₩39,150 | -0.76% | 10.8만 |
|---|
| 2025.11.12 | ₩39,200 | ₩39,400 | ₩38,650 | ₩39,150 | -0.13% | 5만 |
|---|
| 2025.11.11 | ₩39,400 | ₩40,250 | ₩39,100 | ₩39,500 | +0.25% | 5.6만 |
|---|
| 2025.11.10 | ₩37,750 | ₩39,300 | ₩37,550 | ₩38,950 | +3.18% | 5.6만 |
|---|
| 2025.11.07 | ₩37,700 | ₩38,000 | ₩37,050 | ₩37,450 | -0.66% | 5.4만 |
|---|
| 2025.11.06 | ₩38,400 | ₩38,550 | ₩37,500 | ₩37,900 | -1.30% | 3.4만 |
|---|
| 2025.11.05 | ₩39,000 | ₩39,150 | ₩37,150 | ₩38,200 | -2.05% | 11.1만 |
|---|
| 2025.11.04 | ₩39,650 | ₩39,650 | ₩38,950 | ₩38,950 | -1.77% | 5만 |
|---|
| 2025.11.03 | ₩38,750 | ₩40,750 | ₩38,600 | ₩39,650 | +2.32% | 14.7만 |
|---|
| 2025.10.31 | ₩38,050 | ₩38,600 | ₩38,000 | ₩38,400 | +0.92% | 3.7만 |
|---|
| 2025.10.30 | ₩38,850 | ₩38,950 | ₩38,050 | ₩38,350 | -1.29% | 5.3만 |
|---|
| 2025.10.29 | ₩39,600 | ₩39,600 | ₩38,650 | ₩38,800 | -2.02% | 7.1만 |
|---|
| 2025.10.28 | ₩39,250 | ₩39,600 | ₩38,850 | ₩39,350 | +0.25% | 5.6만 |
|---|
| 2025.10.27 | ₩39,000 | ₩39,550 | ₩38,500 | ₩39,250 | +0.64% | 5.8만 |
|---|
| 2025.10.24 | ₩38,500 | ₩39,300 | ₩38,100 | ₩38,700 | +0.52% | 5.1만 |
|---|
| 2025.10.23 | ₩38,150 | ₩38,600 | ₩37,950 | ₩38,250 | +0.26% | 3.7만 |
|---|
| 2025.10.22 | ₩38,550 | ₩38,550 | ₩37,800 | ₩38,300 | -0.65% | 3.8만 |
|---|
| 2025.10.21 | ₩38,150 | ₩39,400 | ₩38,000 | ₩38,650 | +1.31% | 9.1만 |
|---|
| 2025.10.20 | ₩37,950 | ₩38,250 | ₩37,500 | ₩38,050 | +0.26% | 7.4만 |
|---|
| 2025.10.17 | ₩38,700 | ₩38,700 | ₩37,900 | ₩38,050 | -1.68% | 6.3만 |
|---|
| 2025.10.16 | ₩38,400 | ₩39,300 | ₩38,200 | ₩38,600 | +0.52% | 8.8만 |
|---|
| 2025.10.15 | ₩38,500 | ₩38,550 | ₩37,800 | ₩38,100 | -1.04% | 5.5만 |
|---|
| 2025.10.14 | ₩39,500 | ₩39,650 | ₩37,950 | ₩38,250 | -3.16% | 12.7만 |
|---|
| 2025.10.13 | ₩39,550 | ₩40,000 | ₩39,200 | ₩39,300 | -0.63% | 6.4만 |
|---|