시장 데이터를 불러오는 중
전체 종목
닷밀 과거 주가
464580.KQ · KOSDAQ
주요 제품·사업: 실감미디어 콘텐츠 및 시설 구축, 전시 및 테마파크 운영
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
464580.KQ · KOSDAQ
주요 제품·사업: 실감미디어 콘텐츠 및 시설 구축, 전시 및 테마파크 운영
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,635 | ₩1,635 | ₩1,576 | ₩1,621 | -0.86% | 2.6천 |
| 2026.10.07 | ₩1,632 | ₩1,639 | ₩1,600 | ₩1,620 | -0.74% | 4천 |
| 2026.10.06 | ₩1,638 | ₩1,638 | ₩1,595 | ₩1,632 | -0.37% | 5천 |
| 2026.10.02 | ₩1,615 | ₩1,644 | ₩1,589 | ₩1,638 | +1.42% | 5.9천 |
| 2026.10.01 | ₩1,623 | ₩1,690 | ₩1,614 | ₩1,615 | -0.49% | 2만 |
| 2026.09.30 | ₩1,544 | ₩1,665 | ₩1,533 | ₩1,611 | +4.34% | 6.7만 |
| 2026.09.29 | ₩1,500 | ₩1,551 | ₩1,478 | ₩1,544 | +2.93% | 1.4만 |
| 2026.09.28 | ₩1,504 | ₩1,509 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,414 |
| ₩1,494 |
| -0.66% |
| 6.2만 |
| 2026.09.23 | ₩1,486 | ₩1,525 | ₩1,478 | ₩1,498 | +0.81% | 1.9만 |
|---|
| 2026.09.22 | ₩1,560 | ₩1,560 | ₩1,483 | ₩1,498 | -3.97% | 1.4만 |
|---|
| 2026.09.21 | ₩1,512 | ₩1,549 | ₩1,512 | ₩1,529 | +1.12% | 3.7천 |
|---|
| 2026.09.18 | ₩1,520 | ₩1,542 | ₩1,486 | ₩1,540 | +1.32% | 2.3만 |
|---|
| 2026.09.17 | ₩1,560 | ₩1,562 | ₩1,518 | ₩1,520 | -2.56% | 1.3만 |
|---|
| 2026.09.16 | ₩1,568 | ₩1,593 | ₩1,547 | ₩1,573 | +0.32% | 2.6만 |
|---|
| 2026.09.15 | ₩1,571 | ₩1,610 | ₩1,560 | ₩1,588 | +1.08% | 1.1천 |
|---|
| 2026.09.14 | ₩1,593 | ₩1,593 | ₩1,559 | ₩1,571 | -1.38% | 1.3만 |
|---|
| 2026.09.11 | ₩1,455 | ₩1,600 | ₩1,425 | ₩1,593 | +9.48% | 1.7만 |
|---|
| 2026.09.10 | ₩1,499 | ₩1,510 | ₩1,455 | ₩1,476 | -1.53% | 6천 |
|---|
| 2026.09.09 | ₩1,584 | ₩1,584 | ₩1,426 | ₩1,499 | -5.37% | 3.5만 |
|---|
| 2026.09.08 | ₩1,610 | ₩1,610 | ₩1,550 | ₩1,550 | -3.73% | 4.9천 |
|---|
| 2026.09.07 | ₩1,608 | ₩1,609 | ₩1,563 | ₩1,563 | -2.80% | 1.4만 |
|---|
| 2026.09.04 | ₩1,615 | ₩1,618 | ₩1,535 | ₩1,610 | -0.31% | 2.6만 |
|---|
| 2026.09.03 | ₩1,625 | ₩1,638 | ₩1,557 | ₩1,616 | -0.55% | 1.3만 |
|---|
| 2026.09.02 | ₩1,534 | ₩1,783 | ₩1,534 | ₩1,638 | +6.78% | 5.4천 |
|---|
| 2026.09.01 | ₩1,591 | ₩1,650 | ₩1,563 | ₩1,642 | +3.21% | 1.2만 |
|---|
| 2026.08.31 | ₩1,650 | ₩1,669 | ₩1,573 | ₩1,646 | -0.24% | 1.2만 |
|---|
| 2026.08.28 | ₩1,592 | ₩1,645 | ₩1,550 | ₩1,598 | +0.38% | 6.4천 |
|---|
| 2026.08.27 | ₩1,511 | ₩1,599 | ₩1,511 | ₩1,594 | +5.49% | 1.2만 |
|---|
| 2026.08.26 | ₩1,561 | ₩1,634 | ₩1,539 | ₩1,600 | +2.50% | 2만 |
|---|
| 2026.08.25 | ₩1,639 | ₩1,639 | ₩1,540 | ₩1,597 | -2.56% | 8천 |
|---|
| 2026.08.24 | ₩1,710 | ₩1,710 | ₩1,590 | ₩1,639 | -4.15% | 4.3만 |
|---|
| 2026.08.21 | ₩1,610 | ₩1,713 | ₩1,608 | ₩1,711 | +6.27% | 1.4만 |
|---|
| 2026.08.20 | ₩1,693 | ₩1,735 | ₩1,610 | ₩1,650 | -2.54% | 2만 |
|---|
| 2026.08.19 | ₩1,644 | ₩1,731 | ₩1,625 | ₩1,685 | +2.49% | 4.7천 |
|---|
| 2026.08.18 | ₩1,865 | ₩1,865 | ₩1,680 | ₩1,723 | -7.61% | 1.6만 |
|---|
| 2026.08.14 | ₩1,831 | ₩1,984 | ₩1,762 | ₩1,835 | +0.22% | 5.8만 |
|---|
| 2026.08.13 | ₩1,810 | ₩1,860 | ₩1,760 | ₩1,846 | +1.99% | 2.4만 |
|---|
| 2026.08.12 | ₩1,800 | ₩1,855 | ₩1,745 | ₩1,830 | +1.67% | 2.2만 |
|---|
| 2026.08.11 | ₩1,713 | ₩1,865 | ₩1,700 | ₩1,844 | +7.65% | 13만 |
|---|
| 2026.08.10 | ₩1,693 | ₩1,750 | ₩1,643 | ₩1,713 | +1.18% | 2만 |
|---|
| 2026.08.07 | ₩1,686 | ₩1,752 | ₩1,644 | ₩1,694 | +0.47% | 1.5만 |
|---|
| 2026.08.06 | ₩1,662 | ₩1,725 | ₩1,609 | ₩1,700 | +2.29% | 3.1만 |
|---|
| 2026.08.05 | ₩1,673 | ₩1,700 | ₩1,609 | ₩1,676 | +0.18% | 3만 |
|---|
| 2026.08.04 | ₩1,431 | ₩1,750 | ₩1,400 | ₩1,673 | +16.91% | 11.4만 |
|---|
| 2026.08.03 | ₩1,430 | ₩1,469 | ₩1,405 | ₩1,438 | +0.56% | 1.6만 |
|---|
| 2026.07.31 | ₩1,369 | ₩1,498 | ₩1,236 | ₩1,464 | +6.94% | 6만 |
|---|
| 2026.07.30 | ₩1,220 | ₩1,385 | ₩1,220 | ₩1,381 | +13.20% | 11.2만 |
|---|
| 2026.07.29 | ₩1,460 | ₩1,460 | ₩1,276 | ₩1,305 | -10.62% | 2.3만 |
|---|
| 2026.07.28 | ₩1,430 | ₩1,484 | ₩1,320 | ₩1,450 | +1.40% | 2.5만 |
|---|
| 2026.07.27 | ₩1,367 | ₩1,480 | ₩1,351 | ₩1,460 | +6.80% | 3.8만 |
|---|
| 2026.07.24 | ₩1,416 | ₩1,500 | ₩1,274 | ₩1,460 | +3.11% | 7.2만 |
|---|
| 2026.07.23 | ₩1,331 | ₩1,430 | ₩1,269 | ₩1,428 | +7.29% | 9.3만 |
|---|
| 2026.07.22 | ₩1,380 | ₩1,380 | ₩1,295 | ₩1,339 | -2.97% | 2.6만 |
|---|
| 2026.07.21 | ₩1,426 | ₩1,426 | ₩1,350 | ₩1,371 | -3.86% | 3만 |
|---|
| 2026.07.20 | ₩1,450 | ₩1,484 | ₩1,352 | ₩1,450 | 0.00% | 2.5만 |
|---|
| 2026.07.16 | ₩1,488 | ₩1,488 | ₩1,386 | ₩1,485 | -0.20% | 2.5만 |
|---|
| 2026.07.15 | ₩1,562 | ₩1,562 | ₩1,426 | ₩1,488 | -4.74% | 2.9만 |
|---|
| 2026.07.14 | ₩1,310 | ₩1,560 | ₩1,225 | ₩1,560 | +19.08% | 6만 |
|---|
| 2026.07.13 | ₩1,354 | ₩1,534 | ₩1,274 | ₩1,310 | -3.25% | 2만 |
|---|
| 2026.07.10 | ₩1,344 | ₩1,364 | ₩1,306 | ₩1,340 | -0.30% | 6.7천 |
|---|
| 2026.07.09 | ₩1,301 | ₩1,364 | ₩1,299 | ₩1,323 | +1.69% | 3.6만 |
|---|
| 2026.07.08 | ₩1,408 | ₩1,408 | ₩1,320 | ₩1,326 | -5.82% | 2.2만 |
|---|
| 2026.07.07 | ₩1,423 | ₩1,434 | ₩1,350 | ₩1,420 | -0.21% | 1.1만 |
|---|
| 2026.07.06 | ₩1,465 | ₩1,469 | ₩1,400 | ₩1,435 | -2.05% | 4.7천 |
|---|
| 2026.07.03 | ₩1,364 | ₩1,449 | ₩1,364 | ₩1,432 | +4.99% | 5.3천 |
|---|
| 2026.07.02 | ₩1,469 | ₩1,495 | ₩1,380 | ₩1,450 | -1.29% | 1.3만 |
|---|
| 2026.07.01 | ₩1,465 | ₩1,500 | ₩1,380 | ₩1,469 | +0.27% | 2.3만 |
|---|
| 2026.06.30 | ₩1,377 | ₩1,500 | ₩1,377 | ₩1,479 | +7.41% | 3.2만 |
|---|
| 2026.06.29 | ₩1,282 | ₩1,500 | ₩1,282 | ₩1,481 | +15.52% | 14.5만 |
|---|
| 2026.06.26 | ₩1,428 | ₩1,454 | ₩1,293 | ₩1,400 | -1.96% | 5.9만 |
|---|
| 2026.06.25 | ₩1,522 | ₩1,549 | ₩1,398 | ₩1,454 | -4.47% | 5.1만 |
|---|
| 2026.06.24 | ₩1,381 | ₩1,522 | ₩1,266 | ₩1,522 | +10.21% | 40.4만 |
|---|
| 2026.06.23 | ₩1,612 | ₩1,625 | ₩1,451 | ₩1,503 | -6.76% | 7.3만 |
|---|
| 2026.06.22 | ₩1,635 | ₩1,649 | ₩1,501 | ₩1,625 | -0.61% | 3.5만 |
|---|
| 2026.06.19 | ₩1,695 | ₩1,699 | ₩1,581 | ₩1,623 | -4.25% | 3.4만 |
|---|
| 2026.06.18 | ₩1,688 | ₩1,785 | ₩1,650 | ₩1,700 | +0.71% | 1.5만 |
|---|
| 2026.06.17 | ₩1,800 | ₩1,800 | ₩1,670 | ₩1,689 | -6.17% | 1.8만 |
|---|
| 2026.06.16 | ₩1,830 | ₩1,830 | ₩1,725 | ₩1,780 | -2.73% | 8.8천 |
|---|
| 2026.06.15 | ₩1,790 | ₩1,850 | ₩1,774 | ₩1,787 | -0.17% | 2.7만 |
|---|
| 2026.06.12 | ₩1,750 | ₩1,805 | ₩1,726 | ₩1,780 | +1.71% | 4.2만 |
|---|
| 2026.06.11 | ₩1,625 | ₩1,750 | ₩1,552 | ₩1,750 | +7.69% | 3.4만 |
|---|
| 2026.06.10 | ₩1,582 | ₩1,646 | ₩1,571 | ₩1,601 | +1.20% | 1 |
|---|
| 2026.06.09 | ₩1,601 | ₩1,664 | ₩1,595 | ₩1,595 | -0.37% | 3.6만 |
|---|
| 2026.06.08 | ₩1,709 | ₩1,720 | ₩1,570 | ₩1,645 | -3.74% | 2.7만 |
|---|
| 2026.06.05 | ₩1,719 | ₩1,724 | ₩1,659 | ₩1,723 | +0.23% | 2.4만 |
|---|
| 2026.06.04 | ₩1,695 | ₩1,721 | ₩1,630 | ₩1,719 | +1.42% | 1.8만 |
|---|
| 2026.06.02 | ₩1,641 | ₩1,709 | ₩1,565 | ₩1,695 | +3.29% | 4.9만 |
|---|
| 2026.06.01 | ₩1,670 | ₩1,710 | ₩1,625 | ₩1,641 | -1.74% | 7.6만 |
|---|
| 2026.05.29 | ₩1,680 | ₩1,685 | ₩1,613 | ₩1,684 | +0.24% | 5.4만 |
|---|
| 2026.05.28 | ₩1,708 | ₩1,708 | ₩1,630 | ₩1,683 | -1.46% | 4만 |
|---|
| 2026.05.27 | ₩1,802 | ₩1,851 | ₩1,664 | ₩1,690 | -6.22% | 13.7만 |
|---|
| 2026.05.26 | ₩1,920 | ₩1,921 | ₩1,800 | ₩1,802 | -6.15% | 4.7만 |
|---|
| 2026.05.22 | ₩1,848 | ₩1,919 | ₩1,820 | ₩1,889 | +2.22% | 5만 |
|---|
| 2026.05.21 | ₩1,952 | ₩1,952 | ₩1,811 | ₩1,848 | -5.33% | 3.1만 |
|---|
| 2026.05.20 | ₩1,835 | ₩1,880 | ₩1,761 | ₩1,786 | -2.67% | 1.8만 |
|---|
| 2026.05.19 | ₩1,864 | ₩1,864 | ₩1,811 | ₩1,850 | -0.75% | 4.1만 |
|---|
| 2026.05.18 | ₩1,862 | ₩1,919 | ₩1,815 | ₩1,880 | +0.97% | 4.3만 |
|---|
| 2026.05.15 | ₩1,955 | ₩1,958 | ₩1,850 | ₩1,919 | -1.84% | 3.7만 |
|---|
| 2026.05.14 | ₩1,949 | ₩1,951 | ₩1,901 | ₩1,950 | +0.05% | 3.6만 |
|---|
| 2026.05.13 | ₩2,005 | ₩2,005 | ₩1,855 | ₩1,931 | -3.69% | 10.1만 |
|---|
| 2026.05.12 | ₩2,005 | ₩2,035 | ₩1,964 | ₩2,035 | +1.50% | 7.4만 |
|---|
| 2026.05.11 | ₩2,095 | ₩2,095 | ₩1,994 | ₩2,020 | -3.58% | 10.4만 |
|---|
| 2026.05.08 | ₩2,040 | ₩2,090 | ₩2,005 | ₩2,040 | 0.00% | 5만 |
|---|
| 2026.05.07 | ₩2,130 | ₩2,165 | ₩2,050 | ₩2,050 | -3.76% | 5.1만 |
|---|
| 2026.05.06 | ₩2,235 | ₩2,245 | ₩2,120 | ₩2,130 | -4.70% | 7.4만 |
|---|
| 2026.05.04 | ₩2,125 | ₩2,300 | ₩2,110 | ₩2,235 | +5.18% | 23.9만 |
|---|
| 2026.04.30 | ₩2,075 | ₩2,180 | ₩2,075 | ₩2,120 | +2.17% | 4.7만 |
|---|
| 2026.04.29 | ₩2,090 | ₩2,110 | ₩2,015 | ₩2,095 | +0.24% | 4.8만 |
|---|
| 2026.04.28 | ₩2,115 | ₩2,115 | ₩2,080 | ₩2,080 | -1.65% | 9.4천 |
|---|
| 2026.04.27 | ₩2,115 | ₩2,145 | ₩2,105 | ₩2,120 | +0.24% | 1.4만 |
|---|
| 2026.04.24 | ₩2,090 | ₩2,125 | ₩2,080 | ₩2,115 | +1.20% | 2.4만 |
|---|
| 2026.04.23 | ₩2,130 | ₩2,130 | ₩2,075 | ₩2,095 | -1.64% | 2.7만 |
|---|
| 2026.04.22 | ₩2,130 | ₩2,130 | ₩2,080 | ₩2,130 | 0.00% | 2.6만 |
|---|
| 2026.04.21 | ₩2,125 | ₩2,145 | ₩2,070 | ₩2,130 | +0.24% | 5만 |
|---|
| 2026.04.20 | ₩2,150 | ₩2,150 | ₩2,075 | ₩2,125 | -1.16% | 4.2만 |
|---|
| 2026.04.17 | ₩2,110 | ₩2,150 | ₩2,060 | ₩2,130 | +0.95% | 2.6만 |
|---|
| 2026.04.16 | ₩2,095 | ₩2,145 | ₩2,060 | ₩2,110 | +0.72% | 7.1만 |
|---|
| 2026.04.15 | ₩2,110 | ₩2,180 | ₩2,105 | ₩2,110 | 0.00% | 3.4만 |
|---|
| 2026.04.14 | ₩2,110 | ₩2,130 | ₩2,085 | ₩2,110 | 0.00% | 5.6만 |
|---|
| 2026.04.13 | ₩2,130 | ₩2,340 | ₩2,025 | ₩2,110 | -0.94% | 24만 |
|---|
| 2026.04.10 | ₩2,070 | ₩2,130 | ₩2,045 | ₩2,080 | +0.48% | 2.9만 |
|---|
| 2026.04.09 | ₩2,125 | ₩2,125 | ₩2,050 | ₩2,070 | -2.59% | 1.9만 |
|---|
| 2026.04.08 | ₩2,020 | ₩2,065 | ₩2,020 | ₩2,050 | +1.49% | 1.9만 |
|---|
| 2026.04.07 | ₩2,035 | ₩2,070 | ₩1,984 | ₩2,015 | -0.98% | 3.4만 |
|---|
| 2026.04.06 | ₩2,035 | ₩2,065 | ₩1,985 | ₩2,010 | -1.23% | 5.7만 |
|---|
| 2026.04.03 | ₩2,015 | ₩2,070 | ₩2,015 | ₩2,045 | +1.49% | 7.4천 |
|---|
| 2026.04.02 | ₩2,140 | ₩2,160 | ₩1,990 | ₩2,025 | -5.37% | 3.9만 |
|---|
| 2026.04.01 | ₩2,055 | ₩2,175 | ₩2,000 | ₩2,140 | +4.14% | 6.6만 |
|---|
| 2026.03.31 | ₩2,065 | ₩2,080 | ₩2,000 | ₩2,055 | -0.48% | 1.6만 |
|---|
| 2026.03.30 | ₩2,055 | ₩2,075 | ₩1,996 | ₩2,065 | +0.49% | 2.2만 |
|---|
| 2026.03.27 | ₩2,035 | ₩2,085 | ₩1,986 | ₩2,080 | +2.21% | 3.4만 |
|---|
| 2026.03.26 | ₩2,090 | ₩2,110 | ₩1,923 | ₩2,035 | -2.63% | 10.2만 |
|---|
| 2026.03.25 | ₩2,095 | ₩2,110 | ₩2,020 | ₩2,090 | -0.24% | 2.7만 |
|---|
| 2026.03.24 | ₩2,095 | ₩2,095 | ₩1,996 | ₩2,060 | -1.67% | 2.9만 |
|---|
| 2026.03.23 | ₩2,155 | ₩2,155 | ₩1,999 | ₩2,050 | -4.87% | 5.6만 |
|---|
| 2026.03.20 | ₩2,145 | ₩2,185 | ₩2,120 | ₩2,175 | +1.40% | 2.1만 |
|---|
| 2026.03.19 | ₩2,150 | ₩2,155 | ₩2,105 | ₩2,150 | 0.00% | 1.8만 |
|---|
| 2026.03.18 | ₩2,145 | ₩2,250 | ₩2,140 | ₩2,175 | +1.40% | 4.4만 |
|---|
| 2026.03.17 | ₩2,135 | ₩2,200 | ₩2,125 | ₩2,140 | +0.23% | 5.9만 |
|---|
| 2026.03.16 | ₩2,240 | ₩2,240 | ₩2,095 | ₩2,155 | -3.79% | 6.2만 |
|---|
| 2026.03.13 | ₩2,140 | ₩2,170 | ₩2,095 | ₩2,160 | +0.93% | 4.2만 |
|---|
| 2026.03.12 | ₩2,110 | ₩2,170 | ₩2,040 | ₩2,150 | +1.90% | 5.6만 |
|---|
| 2026.03.11 | ₩2,200 | ₩2,205 | ₩2,085 | ₩2,125 | -3.41% | 9.4만 |
|---|
| 2026.03.10 | ₩2,040 | ₩2,220 | ₩2,010 | ₩2,200 | +7.84% | 4.9만 |
|---|
| 2026.03.09 | ₩2,090 | ₩2,090 | ₩1,975 | ₩2,015 | -3.59% | 8.3만 |
|---|
| 2026.03.06 | ₩2,155 | ₩2,245 | ₩2,080 | ₩2,150 | -0.23% | 9.8만 |
|---|
| 2026.03.05 | ₩2,295 | ₩2,375 | ₩2,020 | ₩2,195 | -4.36% | 28.4만 |
|---|
| 2026.03.04 | ₩2,215 | ₩2,215 | ₩1,920 | ₩1,920 | -13.32% | 22만 |
|---|
| 2026.03.03 | ₩2,335 | ₩2,335 | ₩2,200 | ₩2,220 | -4.93% | 17.4만 |
|---|
| 2026.02.27 | ₩2,510 | ₩2,510 | ₩2,335 | ₩2,335 | -6.97% | 25.5만 |
|---|
| 2026.02.26 | ₩2,520 | ₩2,520 | ₩2,440 | ₩2,510 | -0.40% | 12.7만 |
|---|
| 2026.02.25 | ₩2,520 | ₩2,550 | ₩2,485 | ₩2,530 | +0.40% | 11.6만 |
|---|
| 2026.02.24 | ₩2,480 | ₩2,530 | ₩2,430 | ₩2,520 | +1.61% | 15.1만 |
|---|
| 2026.02.23 | ₩2,540 | ₩2,560 | ₩2,480 | ₩2,480 | -2.36% | 9.3만 |
|---|
| 2026.02.20 | ₩2,535 | ₩2,560 | ₩2,495 | ₩2,545 | +0.39% | 4.8만 |
|---|
| 2026.02.19 | ₩2,540 | ₩2,555 | ₩2,450 | ₩2,540 | 0.00% | 10.7만 |
|---|
| 2026.02.13 | ₩2,565 | ₩2,570 | ₩2,485 | ₩2,540 | -0.97% | 8.1만 |
|---|
| 2026.02.12 | ₩2,540 | ₩2,575 | ₩2,500 | ₩2,570 | +1.18% | 11.6만 |
|---|
| 2026.02.11 | ₩2,575 | ₩2,595 | ₩2,515 | ₩2,540 | -1.36% | 12.1만 |
|---|
| 2026.02.10 | ₩2,520 | ₩2,580 | ₩2,510 | ₩2,555 | +1.39% | 4.1만 |
|---|
| 2026.02.09 | ₩2,525 | ₩2,585 | ₩2,505 | ₩2,520 | -0.20% | 7.1만 |
|---|
| 2026.02.06 | ₩2,595 | ₩2,595 | ₩2,405 | ₩2,530 | -2.50% | 17.5만 |
|---|
| 2026.02.05 | ₩2,675 | ₩2,675 | ₩2,570 | ₩2,610 | -2.43% | 11.4만 |
|---|
| 2026.02.04 | ₩2,620 | ₩2,680 | ₩2,570 | ₩2,675 | +2.10% | 8.6만 |
|---|
| 2026.02.03 | ₩2,505 | ₩2,670 | ₩2,505 | ₩2,655 | +5.99% | 12.7만 |
|---|
| 2026.02.02 | ₩2,655 | ₩2,655 | ₩2,500 | ₩2,500 | -5.84% | 25.2만 |
|---|
| 2026.01.30 | ₩2,740 | ₩2,740 | ₩2,645 | ₩2,660 | -2.92% | 27.8만 |
|---|
| 2026.01.29 | ₩2,665 | ₩2,740 | ₩2,600 | ₩2,740 | +2.81% | 41.7만 |
|---|
| 2026.01.28 | ₩2,655 | ₩2,675 | ₩2,615 | ₩2,655 | 0.00% | 46.2만 |
|---|
| 2026.01.27 | ₩2,700 | ₩2,730 | ₩2,580 | ₩2,640 | -2.22% | 45.3만 |
|---|
| 2026.01.26 | ₩2,710 | ₩2,735 | ₩2,550 | ₩2,600 | -4.06% | 51.4만 |
|---|
| 2026.01.23 | ₩2,535 | ₩2,570 | ₩2,395 | ₩2,550 | +0.59% | 15.4만 |
|---|
| 2026.01.22 | ₩2,430 | ₩2,540 | ₩2,420 | ₩2,535 | +4.32% | 12.7만 |
|---|
| 2026.01.21 | ₩2,490 | ₩2,625 | ₩2,415 | ₩2,490 | 0.00% | 17.9만 |
|---|
| 2026.01.20 | ₩2,450 | ₩2,540 | ₩2,405 | ₩2,490 | +1.63% | 10.3만 |
|---|
| 2026.01.19 | ₩2,450 | ₩2,460 | ₩2,390 | ₩2,410 | -1.63% | 7.2만 |
|---|
| 2026.01.16 | ₩2,500 | ₩2,500 | ₩2,395 | ₩2,450 | -2.00% | 8.3만 |
|---|
| 2026.01.15 | ₩2,495 | ₩2,525 | ₩2,395 | ₩2,470 | -1.00% | 14.5만 |
|---|
| 2026.01.14 | ₩2,485 | ₩2,520 | ₩2,305 | ₩2,495 | +0.40% | 12만 |
|---|
| 2026.01.13 | ₩2,545 | ₩2,565 | ₩2,440 | ₩2,485 | -2.36% | 20.6만 |
|---|
| 2026.01.12 | ₩2,555 | ₩2,635 | ₩2,530 | ₩2,545 | -0.39% | 8.6만 |
|---|
| 2026.01.09 | ₩2,550 | ₩2,615 | ₩2,515 | ₩2,580 | +1.18% | 11.9만 |
|---|
| 2026.01.08 | ₩2,545 | ₩2,750 | ₩2,505 | ₩2,550 | +0.20% | 37.7만 |
|---|
| 2026.01.07 | ₩2,680 | ₩2,680 | ₩2,510 | ₩2,545 | -5.04% | 17.3만 |
|---|
| 2026.01.06 | ₩2,610 | ₩2,735 | ₩2,600 | ₩2,680 | +2.68% | 29.5만 |
|---|
| 2026.01.05 | ₩2,585 | ₩2,690 | ₩2,535 | ₩2,600 | +0.58% | 13.8만 |
|---|
| 2026.01.02 | ₩2,500 | ₩2,630 | ₩2,480 | ₩2,600 | +4.00% | 22.7만 |
|---|
| 2025.12.30 | ₩2,450 | ₩2,480 | ₩2,390 | ₩2,480 | +1.22% | 13.5만 |
|---|
| 2025.12.29 | ₩2,475 | ₩2,505 | ₩2,425 | ₩2,470 | -0.20% | 8.9만 |
|---|
| 2025.12.26 | ₩2,455 | ₩2,490 | ₩2,395 | ₩2,470 | +0.61% | 24.8만 |
|---|
| 2025.12.24 | ₩2,490 | ₩2,490 | ₩2,425 | ₩2,460 | -1.20% | 6.7만 |
|---|
| 2025.12.23 | ₩2,550 | ₩2,575 | ₩2,390 | ₩2,500 | -1.96% | 38만 |
|---|
| 2025.12.22 | ₩2,585 | ₩2,610 | ₩2,525 | ₩2,550 | -1.35% | 10.4만 |
|---|
| 2025.12.19 | ₩2,550 | ₩2,585 | ₩2,510 | ₩2,580 | +1.18% | 15.1만 |
|---|
| 2025.12.18 | ₩2,540 | ₩2,575 | ₩2,500 | ₩2,575 | +1.38% | 17.8만 |
|---|
| 2025.12.17 | ₩2,500 | ₩2,595 | ₩2,470 | ₩2,575 | +3.00% | 26.7만 |
|---|
| 2025.12.16 | ₩2,530 | ₩2,610 | ₩2,475 | ₩2,500 | -1.19% | 35만 |
|---|
| 2025.12.15 | ₩2,490 | ₩2,565 | ₩2,455 | ₩2,515 | +1.00% | 19만 |
|---|
| 2025.12.12 | ₩2,435 | ₩2,530 | ₩2,430 | ₩2,515 | +3.29% | 32.8만 |
|---|
| 2025.12.11 | ₩2,335 | ₩2,545 | ₩2,330 | ₩2,475 | +6.00% | 115.5만 |
|---|
| 2025.12.10 | ₩2,290 | ₩2,330 | ₩2,275 | ₩2,295 | +0.22% | 7.2만 |
|---|
| 2025.12.09 | ₩2,295 | ₩2,305 | ₩2,275 | ₩2,290 | -0.22% | 6.6만 |
|---|
| 2025.12.08 | ₩2,330 | ₩2,360 | ₩2,280 | ₩2,290 | -1.72% | 11.8만 |
|---|
| 2025.12.05 | ₩2,320 | ₩2,355 | ₩2,295 | ₩2,325 | +0.22% | 9.5만 |
|---|
| 2025.12.04 | ₩2,365 | ₩2,375 | ₩2,320 | ₩2,335 | -1.27% | 10.7만 |
|---|
| 2025.12.03 | ₩2,335 | ₩2,390 | ₩2,320 | ₩2,380 | +1.93% | 12.4만 |
|---|
| 2025.12.02 | ₩2,310 | ₩2,345 | ₩2,300 | ₩2,330 | +0.87% | 10만 |
|---|
| 2025.12.01 | ₩2,330 | ₩2,410 | ₩2,315 | ₩2,320 | -0.43% | 22.6만 |
|---|
| 2025.11.28 | ₩2,360 | ₩2,380 | ₩2,330 | ₩2,330 | -1.27% | 32.6만 |
|---|
| 2025.11.27 | ₩2,405 | ₩2,505 | ₩2,365 | ₩2,365 | -1.66% | 66.8만 |
|---|
| 2025.11.26 | ₩2,440 | ₩2,815 | ₩2,385 | ₩2,405 | -1.43% | 654.1만 |
|---|
| 2025.11.25 | ₩2,270 | ₩2,800 | ₩2,150 | ₩2,440 | +7.49% | 1209.2만 |
|---|
| 2025.11.24 | ₩2,290 | ₩2,300 | ₩2,200 | ₩2,285 | -0.22% | 18.9만 |
|---|
| 2025.11.21 | ₩2,330 | ₩2,335 | ₩2,225 | ₩2,290 | -1.72% | 6.8만 |
|---|
| 2025.11.20 | ₩2,265 | ₩2,350 | ₩2,265 | ₩2,335 | +3.09% | 5.1만 |
|---|
| 2025.11.19 | ₩2,265 | ₩2,310 | ₩2,220 | ₩2,280 | +0.66% | 11.7만 |
|---|
| 2025.11.18 | ₩2,355 | ₩2,355 | ₩2,275 | ₩2,285 | -2.97% | 11.8만 |
|---|
| 2025.11.17 | ₩2,350 | ₩2,370 | ₩2,305 | ₩2,355 | +0.21% | 12.6만 |
|---|
| 2025.11.14 | ₩2,350 | ₩2,400 | ₩2,335 | ₩2,350 | 0.00% | 8.7만 |
|---|
| 2025.11.13 | ₩2,360 | ₩2,395 | ₩2,345 | ₩2,365 | +0.21% | 5.1만 |
|---|
| 2025.11.12 | ₩2,350 | ₩2,400 | ₩2,320 | ₩2,360 | +0.43% | 14.2만 |
|---|
| 2025.11.11 | ₩2,475 | ₩2,505 | ₩2,315 | ₩2,350 | -5.05% | 33.8만 |
|---|
| 2025.11.10 | ₩2,420 | ₩2,505 | ₩2,395 | ₩2,480 | +2.48% | 7.8만 |
|---|
| 2025.11.07 | ₩2,445 | ₩2,515 | ₩2,380 | ₩2,405 | -1.64% | 16.1만 |
|---|
| 2025.11.06 | ₩2,560 | ₩2,580 | ₩2,450 | ₩2,465 | -3.71% | 20.9만 |
|---|
| 2025.11.05 | ₩2,600 | ₩2,615 | ₩2,420 | ₩2,560 | -1.54% | 27.8만 |
|---|
| 2025.11.04 | ₩2,510 | ₩2,720 | ₩2,455 | ₩2,620 | +4.38% | 48.4만 |
|---|
| 2025.11.03 | ₩2,655 | ₩2,700 | ₩2,520 | ₩2,520 | -5.08% | 40만 |
|---|
| 2025.10.31 | ₩2,675 | ₩2,760 | ₩2,570 | ₩2,570 | -3.93% | 69.7만 |
|---|
| 2025.10.30 | ₩2,750 | ₩2,890 | ₩2,580 | ₩2,660 | -3.27% | 177.9만 |
|---|
| 2025.10.29 | ₩2,690 | ₩3,110 | ₩2,640 | ₩2,795 | +3.90% | 1063.4만 |
|---|
| 2025.10.28 | ₩2,510 | ₩2,950 | ₩2,410 | ₩2,590 | +3.19% | 1161.7만 |
|---|
| 2025.10.27 | ₩2,350 | ₩2,350 | ₩2,265 | ₩2,310 | -1.70% | 29.1만 |
|---|
| 2025.10.24 | ₩2,370 | ₩2,385 | ₩2,320 | ₩2,330 | -1.69% | 8.5만 |
|---|
| 2025.10.23 | ₩2,400 | ₩2,460 | ₩2,350 | ₩2,350 | -2.08% | 12.9만 |
|---|
| 2025.10.22 | ₩2,475 | ₩2,480 | ₩2,375 | ₩2,410 | -2.63% | 14.7만 |
|---|
| 2025.10.21 | ₩2,475 | ₩2,505 | ₩2,450 | ₩2,475 | 0.00% | 8.4만 |
|---|
| 2025.10.20 | ₩2,500 | ₩2,515 | ₩2,470 | ₩2,475 | -1.00% | 12.5만 |
|---|
| 2025.10.17 | ₩2,550 | ₩2,600 | ₩2,490 | ₩2,500 | -1.96% | 15.1만 |
|---|
| 2025.10.16 | ₩2,600 | ₩2,625 | ₩2,545 | ₩2,570 | -1.15% | 9.3만 |
|---|
| 2025.10.15 | ₩2,530 | ₩2,610 | ₩2,530 | ₩2,600 | +2.77% | 5.3만 |
|---|
| 2025.10.14 | ₩2,610 | ₩2,635 | ₩2,530 | ₩2,550 | -2.30% | 11.5만 |
|---|
| 2025.10.13 | ₩2,635 | ₩2,650 | ₩2,530 | ₩2,585 | -1.90% | 15.2만 |
|---|
| 2025.10.10 | ₩2,685 | ₩2,690 | ₩2,645 | ₩2,650 | -1.30% | 10.3만 |
|---|