시장 데이터를 불러오는 중
전체 종목
M83 과거 주가
476080.KQ · KOSDAQ
주요 제품·사업: VFX
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
476080.KQ · KOSDAQ
주요 제품·사업: VFX
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,125 | ₩4,185 | ₩4,090 | ₩4,150 | +0.61% | 1.7만 |
| 2026.10.07 | ₩4,055 | ₩4,165 | ₩4,055 | ₩4,165 | +2.71% | 1.3만 |
| 2026.10.06 | ₩4,110 | ₩4,175 | ₩4,110 | ₩4,140 | +0.73% | 1만 |
| 2026.10.02 | ₩4,120 | ₩4,155 | ₩4,040 | ₩4,140 | +0.49% | 9.7천 |
| 2026.10.01 | ₩4,100 | ₩4,100 | ₩3,970 | ₩4,080 | -0.49% | 5.4천 |
| 2026.09.30 | ₩4,045 | ₩4,110 | ₩4,035 | ₩4,080 | +0.87% | 5.6천 |
| 2026.09.29 | ₩4,080 | ₩4,080 | ₩3,965 | ₩4,080 | 0.00% | 7.3천 |
| 2026.09.28 | ₩3,965 | ₩4,100 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,935 |
| ₩4,080 |
| +2.90% |
| 6.2천 |
| 2026.09.23 | ₩4,020 | ₩4,032 | ₩3,900 | ₩3,985 | -0.87% | 8.1천 |
|---|
| 2026.09.22 | ₩3,925 | ₩4,025 | ₩3,910 | ₩4,025 | +2.55% | 8.1천 |
|---|
| 2026.09.21 | ₩3,950 | ₩3,995 | ₩3,795 | ₩3,945 | -0.13% | 1.3만 |
|---|
| 2026.09.18 | ₩3,970 | ₩4,025 | ₩3,930 | ₩4,000 | +0.76% | 5.7천 |
|---|
| 2026.09.17 | ₩4,155 | ₩4,155 | ₩3,910 | ₩4,025 | -3.13% | 7.9천 |
|---|
| 2026.09.16 | ₩4,125 | ₩4,125 | ₩3,910 | ₩4,020 | -2.55% | 8.5천 |
|---|
| 2026.09.15 | ₩4,165 | ₩4,165 | ₩3,990 | ₩4,025 | -3.36% | 7.9천 |
|---|
| 2026.09.14 | ₩3,945 | ₩4,140 | ₩3,945 | ₩4,100 | +3.93% | 1.4만 |
|---|
| 2026.09.11 | ₩4,045 | ₩4,115 | ₩3,980 | ₩4,050 | +0.12% | 1.2만 |
|---|
| 2026.09.10 | ₩4,150 | ₩4,150 | ₩3,930 | ₩4,010 | -3.37% | 8.8천 |
|---|
| 2026.09.09 | ₩4,130 | ₩4,130 | ₩3,920 | ₩4,000 | -3.15% | 9.6천 |
|---|
| 2026.09.08 | ₩4,130 | ₩4,130 | ₩3,935 | ₩4,030 | -2.42% | 1.2만 |
|---|
| 2026.09.07 | ₩3,920 | ₩4,100 | ₩3,920 | ₩4,080 | +4.08% | 1만 |
|---|
| 2026.09.04 | ₩3,910 | ₩4,045 | ₩3,885 | ₩4,010 | +2.56% | 1.1만 |
|---|
| 2026.09.03 | ₩4,010 | ₩4,035 | ₩3,860 | ₩3,925 | -2.12% | 1.7만 |
|---|
| 2026.09.02 | ₩3,845 | ₩3,985 | ₩3,840 | ₩3,920 | +1.95% | 2.3만 |
|---|
| 2026.09.01 | ₩4,060 | ₩4,115 | ₩3,905 | ₩4,035 | -0.62% | 2.3만 |
|---|
| 2026.08.31 | ₩4,140 | ₩4,140 | ₩3,980 | ₩4,085 | -1.33% | 1.4만 |
|---|
| 2026.08.28 | ₩3,995 | ₩4,145 | ₩3,930 | ₩4,125 | +3.25% | 2.3만 |
|---|
| 2026.08.27 | ₩3,915 | ₩4,030 | ₩3,915 | ₩3,995 | +2.04% | 1.9만 |
|---|
| 2026.08.26 | ₩4,035 | ₩4,100 | ₩3,895 | ₩3,960 | -1.86% | 2.2만 |
|---|
| 2026.08.25 | ₩4,075 | ₩4,120 | ₩3,880 | ₩4,070 | -0.12% | 4.1만 |
|---|
| 2026.08.24 | ₩3,910 | ₩4,165 | ₩3,910 | ₩4,165 | +6.52% | 1.4만 |
|---|
| 2026.08.21 | ₩4,200 | ₩4,200 | ₩3,950 | ₩3,955 | -5.83% | 3.5만 |
|---|
| 2026.08.20 | ₩4,150 | ₩4,395 | ₩4,035 | ₩4,190 | +0.96% | 3.3만 |
|---|
| 2026.08.19 | ₩4,395 | ₩4,395 | ₩4,015 | ₩4,180 | -4.89% | 6.1만 |
|---|
| 2026.08.18 | ₩4,320 | ₩4,650 | ₩4,250 | ₩4,435 | +2.66% | 13.2만 |
|---|
| 2026.08.14 | ₩4,370 | ₩4,535 | ₩4,235 | ₩4,330 | -0.92% | 9.6만 |
|---|
| 2026.08.13 | ₩3,955 | ₩4,880 | ₩3,860 | ₩4,440 | +12.26% | 57.5만 |
|---|
| 2026.08.12 | ₩3,850 | ₩3,945 | ₩3,810 | ₩3,925 | +1.95% | 2.1만 |
|---|
| 2026.08.11 | ₩3,710 | ₩3,900 | ₩3,710 | ₩3,880 | +4.58% | 2.5만 |
|---|
| 2026.08.10 | ₩3,735 | ₩3,880 | ₩3,720 | ₩3,760 | +0.67% | 2만 |
|---|
| 2026.08.07 | ₩3,720 | ₩3,850 | ₩3,510 | ₩3,720 | 0.00% | 3.7만 |
|---|
| 2026.08.06 | ₩3,770 | ₩4,100 | ₩3,685 | ₩3,745 | -0.66% | 3.6만 |
|---|
| 2026.08.05 | ₩3,845 | ₩3,985 | ₩3,745 | ₩3,785 | -1.56% | 6.9만 |
|---|
| 2026.08.04 | ₩3,380 | ₩4,290 | ₩3,380 | ₩3,830 | +13.31% | 24.2만 |
|---|
| 2026.08.03 | ₩3,485 | ₩3,575 | ₩3,380 | ₩3,380 | -3.01% | 2.8만 |
|---|
| 2026.07.31 | ₩3,230 | ₩3,480 | ₩3,230 | ₩3,370 | +4.33% | 3.1만 |
|---|
| 2026.07.30 | ₩2,800 | ₩3,580 | ₩2,740 | ₩3,230 | +15.36% | 7.6만 |
|---|
| 2026.07.29 | ₩3,690 | ₩4,040 | ₩3,400 | ₩3,550 | -3.79% | 19.1만 |
|---|
| 2026.07.28 | ₩3,540 | ₩4,280 | ₩3,450 | ₩3,730 | +5.37% | 65.2만 |
|---|
| 2026.07.27 | ₩3,860 | ₩4,620 | ₩3,665 | ₩3,665 | -5.05% | 148.1만 |
|---|
| 2026.07.24 | ₩3,465 | ₩3,585 | ₩3,430 | ₩3,555 | +2.60% | 1.4만 |
|---|
| 2026.07.23 | ₩3,375 | ₩3,590 | ₩3,375 | ₩3,590 | +6.37% | 2.4만 |
|---|
| 2026.07.22 | ₩3,330 | ₩3,545 | ₩3,330 | ₩3,395 | +1.95% | 2.2만 |
|---|
| 2026.07.21 | ₩3,145 | ₩3,465 | ₩3,145 | ₩3,330 | +5.88% | 2.9만 |
|---|
| 2026.07.20 | ₩3,315 | ₩3,580 | ₩3,280 | ₩3,280 | -1.06% | 4.2만 |
|---|
| 2026.07.16 | ₩3,515 | ₩3,630 | ₩3,435 | ₩3,490 | -0.71% | 1.6만 |
|---|
| 2026.07.15 | ₩3,445 | ₩3,650 | ₩3,400 | ₩3,530 | +2.47% | 1.3만 |
|---|
| 2026.07.14 | ₩3,545 | ₩3,630 | ₩3,260 | ₩3,460 | -2.40% | 6.1만 |
|---|
| 2026.07.13 | ₩3,750 | ₩3,800 | ₩3,545 | ₩3,545 | -5.47% | 5.4만 |
|---|
| 2026.07.10 | ₩3,470 | ₩3,865 | ₩3,470 | ₩3,795 | +9.37% | 6.2만 |
|---|
| 2026.07.09 | ₩3,520 | ₩3,780 | ₩3,480 | ₩3,480 | -1.14% | 5.9만 |
|---|
| 2026.07.08 | ₩3,790 | ₩3,805 | ₩3,500 | ₩3,580 | -5.54% | 5.3만 |
|---|
| 2026.07.07 | ₩3,845 | ₩4,030 | ₩3,750 | ₩3,795 | -1.30% | 4.2만 |
|---|
| 2026.07.06 | ₩3,830 | ₩3,990 | ₩3,830 | ₩3,890 | +1.57% | 3.4만 |
|---|
| 2026.07.03 | ₩3,875 | ₩3,950 | ₩3,705 | ₩3,850 | -0.65% | 2.9만 |
|---|
| 2026.07.02 | ₩3,910 | ₩4,010 | ₩3,700 | ₩3,900 | -0.26% | 3.7만 |
|---|
| 2026.07.01 | ₩3,805 | ₩4,120 | ₩3,770 | ₩3,990 | +4.86% | 5.2만 |
|---|
| 2026.06.30 | ₩3,820 | ₩4,090 | ₩3,770 | ₩3,805 | -0.39% | 5.1만 |
|---|
| 2026.06.29 | ₩3,465 | ₩4,010 | ₩3,465 | ₩3,970 | +14.57% | 8.6만 |
|---|
| 2026.06.26 | ₩3,625 | ₩3,655 | ₩3,335 | ₩3,465 | -4.41% | 6.2만 |
|---|
| 2026.06.25 | ₩3,875 | ₩4,075 | ₩3,615 | ₩3,655 | -5.68% | 6.6만 |
|---|
| 2026.06.24 | ₩3,920 | ₩4,150 | ₩3,850 | ₩3,875 | -1.15% | 8.7만 |
|---|
| 2026.06.23 | ₩4,180 | ₩4,240 | ₩3,820 | ₩3,920 | -6.22% | 12.5만 |
|---|
| 2026.06.22 | ₩4,305 | ₩4,495 | ₩4,205 | ₩4,215 | -2.09% | 6.8만 |
|---|
| 2026.06.19 | ₩4,715 | ₩4,785 | ₩4,320 | ₩4,490 | -4.77% | 13.1만 |
|---|
| 2026.06.18 | ₩4,905 | ₩4,995 | ₩4,705 | ₩4,715 | -3.87% | 10.5만 |
|---|
| 2026.06.17 | ₩4,910 | ₩5,100 | ₩4,610 | ₩4,905 | -0.10% | 14.7만 |
|---|
| 2026.06.16 | ₩5,240 | ₩5,390 | ₩4,900 | ₩4,905 | -6.39% | 17.7만 |
|---|
| 2026.06.15 | ₩5,470 | ₩5,640 | ₩5,200 | ₩5,200 | -4.94% | 13.9만 |
|---|
| 2026.06.12 | ₩5,530 | ₩5,800 | ₩5,370 | ₩5,430 | -1.81% | 26.4만 |
|---|
| 2026.06.11 | ₩5,720 | ₩5,940 | ₩5,390 | ₩5,460 | -4.55% | 30.6만 |
|---|
| 2026.06.10 | ₩5,940 | ₩6,630 | ₩5,730 | ₩5,920 | -0.34% | 822 |
|---|
| 2026.06.09 | ₩6,000 | ₩7,070 | ₩5,660 | ₩6,100 | +1.67% | 281.2만 |
|---|
| 2026.06.08 | ₩5,220 | ₩7,250 | ₩5,220 | ₩5,660 | +8.43% | 305.3만 |
|---|
| 2026.06.05 | ₩8,380 | ₩9,640 | ₩5,880 | ₩5,920 | -29.36% | 682.4만 |
|---|
| 2026.06.04 | ₩7,760 | ₩7,760 | ₩7,760 | ₩7,760 | 0.00% | 25.6만 |
|---|
| 2026.06.02 | ₩4,385 | ₩5,970 | ₩4,170 | ₩5,970 | +36.15% | 25.7만 |
|---|
| 2026.06.01 | ₩4,905 | ₩5,030 | ₩4,505 | ₩4,595 | -6.32% | 7만 |
|---|
| 2026.05.29 | ₩5,290 | ₩5,410 | ₩4,925 | ₩4,945 | -6.52% | 8.6만 |
|---|
| 2026.05.28 | ₩5,500 | ₩5,500 | ₩5,200 | ₩5,310 | -3.45% | 2.9만 |
|---|
| 2026.05.27 | ₩5,480 | ₩5,680 | ₩5,260 | ₩5,370 | -2.01% | 5.7만 |
|---|
| 2026.05.26 | ₩5,790 | ₩5,840 | ₩5,500 | ₩5,530 | -4.49% | 4.1만 |
|---|
| 2026.05.22 | ₩5,600 | ₩5,860 | ₩5,500 | ₩5,790 | +3.39% | 1.9만 |
|---|
| 2026.05.21 | ₩5,450 | ₩5,830 | ₩5,410 | ₩5,480 | +0.55% | 2.7만 |
|---|
| 2026.05.20 | ₩5,690 | ₩5,720 | ₩5,400 | ₩5,430 | -4.57% | 3.2만 |
|---|
| 2026.05.19 | ₩5,650 | ₩5,990 | ₩5,600 | ₩5,730 | +1.42% | 3.2만 |
|---|
| 2026.05.18 | ₩5,690 | ₩5,800 | ₩5,470 | ₩5,730 | +0.70% | 5.9만 |
|---|
| 2026.05.15 | ₩6,090 | ₩6,240 | ₩5,800 | ₩5,940 | -2.46% | 4.7만 |
|---|
| 2026.05.14 | ₩5,930 | ₩6,330 | ₩5,930 | ₩6,200 | +4.55% | 3.4만 |
|---|
| 2026.05.13 | ₩6,010 | ₩6,450 | ₩5,920 | ₩5,930 | -1.33% | 3.3만 |
|---|
| 2026.05.12 | ₩6,350 | ₩6,440 | ₩6,080 | ₩6,090 | -4.09% | 5.8만 |
|---|
| 2026.05.11 | ₩6,670 | ₩6,700 | ₩6,330 | ₩6,410 | -3.90% | 5만 |
|---|
| 2026.05.08 | ₩6,710 | ₩6,760 | ₩6,590 | ₩6,680 | -0.45% | 2.5만 |
|---|
| 2026.05.07 | ₩6,900 | ₩7,000 | ₩6,700 | ₩6,770 | -1.88% | 4.9만 |
|---|
| 2026.05.06 | ₩7,100 | ₩7,120 | ₩6,740 | ₩6,920 | -2.54% | 3.7만 |
|---|
| 2026.05.04 | ₩7,240 | ₩7,350 | ₩7,000 | ₩7,130 | -1.52% | 5.5만 |
|---|
| 2026.04.30 | ₩7,150 | ₩7,450 | ₩7,150 | ₩7,210 | +0.84% | 6.8만 |
|---|
| 2026.04.29 | ₩7,130 | ₩7,260 | ₩7,000 | ₩7,140 | +0.14% | 3.3만 |
|---|
| 2026.04.28 | ₩7,030 | ₩7,190 | ₩7,030 | ₩7,130 | +1.42% | 1.9만 |
|---|
| 2026.04.27 | ₩7,180 | ₩7,420 | ₩7,020 | ₩7,050 | -1.81% | 4.6만 |
|---|
| 2026.04.24 | ₩6,900 | ₩7,470 | ₩6,830 | ₩7,140 | +3.48% | 6.7만 |
|---|
| 2026.04.23 | ₩6,960 | ₩7,030 | ₩6,730 | ₩6,830 | -1.87% | 2.4만 |
|---|
| 2026.04.22 | ₩6,920 | ₩6,940 | ₩6,800 | ₩6,920 | 0.00% | 2.6만 |
|---|
| 2026.04.21 | ₩7,150 | ₩7,150 | ₩6,870 | ₩6,920 | -3.22% | 3.8만 |
|---|
| 2026.04.20 | ₩7,050 | ₩7,210 | ₩6,910 | ₩7,150 | +1.42% | 4.5만 |
|---|
| 2026.04.17 | ₩7,230 | ₩7,230 | ₩6,940 | ₩7,050 | -2.49% | 5만 |
|---|
| 2026.04.16 | ₩6,960 | ₩7,350 | ₩6,930 | ₩7,220 | +3.74% | 10.8만 |
|---|
| 2026.04.15 | ₩6,900 | ₩7,050 | ₩6,800 | ₩6,910 | +0.14% | 4.6만 |
|---|
| 2026.04.14 | ₩6,550 | ₩7,050 | ₩6,550 | ₩6,900 | +5.34% | 9.2만 |
|---|
| 2026.04.13 | ₩6,360 | ₩6,750 | ₩6,330 | ₩6,520 | +2.52% | 3.1만 |
|---|
| 2026.04.10 | ₩6,370 | ₩6,680 | ₩6,220 | ₩6,480 | +1.73% | 3.1만 |
|---|
| 2026.04.09 | ₩6,470 | ₩6,490 | ₩6,260 | ₩6,390 | -1.24% | 2만 |
|---|
| 2026.04.08 | ₩6,230 | ₩6,530 | ₩6,230 | ₩6,460 | +3.69% | 4.1만 |
|---|
| 2026.04.07 | ₩6,320 | ₩6,370 | ₩6,110 | ₩6,110 | -3.32% | 4.2만 |
|---|
| 2026.04.06 | ₩6,270 | ₩6,420 | ₩6,140 | ₩6,320 | +0.80% | 3.7만 |
|---|
| 2026.04.03 | ₩6,200 | ₩6,410 | ₩6,180 | ₩6,270 | +1.13% | 4.1만 |
|---|
| 2026.04.02 | ₩6,510 | ₩6,640 | ₩6,090 | ₩6,140 | -5.68% | 5.1만 |
|---|
| 2026.04.01 | ₩6,180 | ₩6,800 | ₩6,180 | ₩6,580 | +6.47% | 9만 |
|---|
| 2026.03.31 | ₩6,160 | ₩6,530 | ₩6,090 | ₩6,140 | -0.32% | 5.2만 |
|---|
| 2026.03.30 | ₩6,160 | ₩6,560 | ₩6,160 | ₩6,290 | +2.11% | 4.6만 |
|---|
| 2026.03.27 | ₩6,400 | ₩6,560 | ₩6,210 | ₩6,500 | +1.56% | 5.4만 |
|---|
| 2026.03.26 | ₩6,580 | ₩7,900 | ₩6,360 | ₩6,590 | +0.15% | 97.7만 |
|---|
| 2026.03.25 | ₩6,380 | ₩6,590 | ₩6,300 | ₩6,470 | +1.41% | 2.4만 |
|---|
| 2026.03.24 | ₩6,200 | ₩6,400 | ₩6,100 | ₩6,370 | +2.74% | 3.5만 |
|---|
| 2026.03.23 | ₩6,410 | ₩6,590 | ₩6,020 | ₩6,020 | -6.08% | 5.7만 |
|---|
| 2026.03.20 | ₩6,470 | ₩6,740 | ₩6,470 | ₩6,610 | +2.16% | 4.3만 |
|---|
| 2026.03.19 | ₩6,710 | ₩6,720 | ₩6,400 | ₩6,540 | -2.53% | 5.8만 |
|---|
| 2026.03.18 | ₩6,850 | ₩6,890 | ₩6,520 | ₩6,740 | -1.61% | 6.6만 |
|---|
| 2026.03.17 | ₩7,130 | ₩7,140 | ₩6,810 | ₩6,820 | -4.35% | 8.1만 |
|---|
| 2026.03.16 | ₩6,770 | ₩8,020 | ₩6,710 | ₩7,130 | +5.32% | 70.5만 |
|---|
| 2026.03.13 | ₩6,520 | ₩6,680 | ₩6,380 | ₩6,590 | +1.07% | 1.7만 |
|---|
| 2026.03.12 | ₩6,600 | ₩6,650 | ₩6,450 | ₩6,650 | +0.76% | 1.9만 |
|---|
| 2026.03.11 | ₩6,540 | ₩6,690 | ₩6,370 | ₩6,660 | +1.83% | 2.4만 |
|---|
| 2026.03.10 | ₩6,370 | ₩6,620 | ₩6,370 | ₩6,580 | +3.30% | 3만 |
|---|
| 2026.03.09 | ₩6,170 | ₩6,480 | ₩6,000 | ₩6,280 | +1.78% | 6.4만 |
|---|
| 2026.03.06 | ₩6,210 | ₩6,670 | ₩6,210 | ₩6,660 | +7.25% | 4.3만 |
|---|
| 2026.03.05 | ₩5,870 | ₩6,620 | ₩5,870 | ₩6,470 | +10.22% | 11.3만 |
|---|
| 2026.03.04 | ₩6,720 | ₩6,970 | ₩5,760 | ₩5,760 | -14.29% | 22.4만 |
|---|
| 2026.03.03 | ₩7,550 | ₩7,600 | ₩6,960 | ₩6,980 | -7.55% | 13.6만 |
|---|
| 2026.02.27 | ₩7,850 | ₩7,950 | ₩7,490 | ₩7,610 | -3.06% | 9.1만 |
|---|
| 2026.02.26 | ₩7,780 | ₩8,280 | ₩7,730 | ₩7,850 | +0.90% | 12.3만 |
|---|
| 2026.02.25 | ₩8,110 | ₩8,150 | ₩7,610 | ₩7,690 | -5.18% | 13.3만 |
|---|
| 2026.02.24 | ₩8,260 | ₩8,270 | ₩8,050 | ₩8,090 | -2.06% | 4.1만 |
|---|
| 2026.02.23 | ₩8,130 | ₩8,280 | ₩8,080 | ₩8,140 | +0.12% | 2.3만 |
|---|
| 2026.02.20 | ₩8,170 | ₩8,270 | ₩8,050 | ₩8,110 | -0.73% | 3.6만 |
|---|
| 2026.02.19 | ₩8,560 | ₩8,590 | ₩8,160 | ₩8,290 | -3.15% | 8.8만 |
|---|
| 2026.02.13 | ₩8,650 | ₩8,650 | ₩8,450 | ₩8,550 | -1.16% | 2.7만 |
|---|
| 2026.02.12 | ₩8,820 | ₩8,820 | ₩8,570 | ₩8,630 | -2.15% | 2.4만 |
|---|
| 2026.02.11 | ₩8,680 | ₩8,810 | ₩8,510 | ₩8,770 | +1.04% | 2.6만 |
|---|
| 2026.02.10 | ₩8,370 | ₩8,810 | ₩8,260 | ₩8,680 | +3.70% | 7.6만 |
|---|
| 2026.02.09 | ₩8,030 | ₩8,520 | ₩8,030 | ₩8,370 | +4.23% | 5.3만 |
|---|
| 2026.02.06 | ₩8,280 | ₩8,280 | ₩7,800 | ₩8,000 | -3.38% | 4.1만 |
|---|
| 2026.02.05 | ₩8,120 | ₩8,480 | ₩8,100 | ₩8,280 | +1.97% | 4.5만 |
|---|
| 2026.02.04 | ₩8,200 | ₩8,350 | ₩8,110 | ₩8,340 | +1.71% | 3만 |
|---|
| 2026.02.03 | ₩7,920 | ₩8,590 | ₩7,920 | ₩8,260 | +4.29% | 7.2만 |
|---|
| 2026.02.02 | ₩8,480 | ₩8,480 | ₩7,860 | ₩7,940 | -6.37% | 8.7만 |
|---|
| 2026.01.30 | ₩8,650 | ₩8,690 | ₩8,350 | ₩8,380 | -3.12% | 7.7만 |
|---|
| 2026.01.29 | ₩8,670 | ₩8,720 | ₩8,470 | ₩8,650 | -0.23% | 4.3만 |
|---|
| 2026.01.28 | ₩8,660 | ₩8,870 | ₩8,520 | ₩8,730 | +0.81% | 4.6만 |
|---|
| 2026.01.27 | ₩8,760 | ₩8,810 | ₩8,560 | ₩8,660 | -1.14% | 2.7만 |
|---|
| 2026.01.26 | ₩8,500 | ₩8,850 | ₩8,500 | ₩8,760 | +3.06% | 4.2만 |
|---|
| 2026.01.23 | ₩8,500 | ₩8,640 | ₩8,330 | ₩8,560 | +0.71% | 5.2만 |
|---|
| 2026.01.22 | ₩8,550 | ₩8,710 | ₩8,450 | ₩8,470 | -0.94% | 4.5만 |
|---|
| 2026.01.21 | ₩8,610 | ₩8,860 | ₩8,400 | ₩8,500 | -1.28% | 7만 |
|---|
| 2026.01.20 | ₩8,630 | ₩8,990 | ₩8,630 | ₩8,860 | +2.67% | 4.4만 |
|---|
| 2026.01.19 | ₩8,630 | ₩8,820 | ₩8,620 | ₩8,700 | +0.81% | 3.8만 |
|---|
| 2026.01.16 | ₩9,020 | ₩9,120 | ₩8,740 | ₩8,780 | -2.66% | 7.7만 |
|---|
| 2026.01.15 | ₩9,050 | ₩9,250 | ₩8,930 | ₩9,010 | -0.44% | 3.4만 |
|---|
| 2026.01.14 | ₩9,120 | ₩9,300 | ₩9,030 | ₩9,080 | -0.44% | 4.6만 |
|---|
| 2026.01.13 | ₩9,110 | ₩9,240 | ₩8,960 | ₩9,120 | +0.11% | 6.2만 |
|---|
| 2026.01.12 | ₩9,060 | ₩9,800 | ₩8,810 | ₩9,130 | +0.77% | 27.9만 |
|---|
| 2026.01.09 | ₩9,100 | ₩9,300 | ₩9,060 | ₩9,120 | +0.22% | 4.3만 |
|---|
| 2026.01.08 | ₩9,450 | ₩9,480 | ₩9,160 | ₩9,190 | -2.75% | 6.3만 |
|---|
| 2026.01.07 | ₩9,550 | ₩9,940 | ₩9,380 | ₩9,540 | -0.10% | 13.5만 |
|---|
| 2026.01.06 | ₩9,990 | ₩10,010 | ₩9,500 | ₩9,550 | -4.40% | 15.5만 |
|---|
| 2026.01.05 | ₩11,020 | ₩11,100 | ₩9,780 | ₩9,960 | -9.62% | 64.6만 |
|---|
| 2026.01.02 | ₩9,320 | ₩11,120 | ₩9,320 | ₩11,020 | +18.24% | 89.8만 |
|---|
| 2025.12.30 | ₩9,080 | ₩9,470 | ₩9,080 | ₩9,320 | +2.64% | 4만 |
|---|
| 2025.12.29 | ₩8,950 | ₩9,510 | ₩8,950 | ₩9,240 | +3.24% | 11.9만 |
|---|
| 2025.12.26 | ₩8,770 | ₩9,020 | ₩8,750 | ₩8,950 | +2.05% | 4.9만 |
|---|
| 2025.12.24 | ₩9,070 | ₩9,070 | ₩8,600 | ₩8,850 | -2.43% | 6.2만 |
|---|
| 2025.12.23 | ₩9,510 | ₩9,720 | ₩8,920 | ₩9,060 | -4.73% | 17.3만 |
|---|
| 2025.12.22 | ₩9,540 | ₩9,750 | ₩9,540 | ₩9,570 | +0.31% | 2.6만 |
|---|
| 2025.12.19 | ₩9,470 | ₩9,600 | ₩9,360 | ₩9,580 | +1.16% | 2.7만 |
|---|
| 2025.12.18 | ₩9,550 | ₩9,700 | ₩9,460 | ₩9,460 | -0.94% | 3.9만 |
|---|
| 2025.12.17 | ₩9,720 | ₩9,820 | ₩9,620 | ₩9,720 | 0.00% | 4.7만 |
|---|
| 2025.12.16 | ₩9,950 | ₩9,970 | ₩9,730 | ₩9,740 | -2.11% | 4만 |
|---|
| 2025.12.15 | ₩10,090 | ₩10,090 | ₩9,880 | ₩9,950 | -1.39% | 2.1만 |
|---|
| 2025.12.12 | ₩9,910 | ₩10,100 | ₩9,910 | ₩10,090 | +1.82% | 2.4만 |
|---|
| 2025.12.11 | ₩10,100 | ₩10,130 | ₩9,900 | ₩9,950 | -1.49% | 4.7만 |
|---|
| 2025.12.10 | ₩9,900 | ₩10,080 | ₩9,840 | ₩9,960 | +0.61% | 2.7만 |
|---|
| 2025.12.09 | ₩9,880 | ₩9,980 | ₩9,800 | ₩9,900 | +0.20% | 2.8만 |
|---|
| 2025.12.08 | ₩9,950 | ₩10,080 | ₩9,850 | ₩9,900 | -0.50% | 4.2만 |
|---|
| 2025.12.05 | ₩9,980 | ₩10,070 | ₩9,920 | ₩9,990 | +0.10% | 3.3만 |
|---|
| 2025.12.04 | ₩10,170 | ₩10,190 | ₩9,970 | ₩9,980 | -1.87% | 4.5만 |
|---|
| 2025.12.03 | ₩10,090 | ₩10,600 | ₩9,990 | ₩10,190 | +0.99% | 11.4만 |
|---|
| 2025.12.02 | ₩10,060 | ₩10,130 | ₩9,980 | ₩10,010 | -0.50% | 2.8만 |
|---|
| 2025.12.01 | ₩10,050 | ₩10,300 | ₩9,980 | ₩10,050 | 0.00% | 5.1만 |
|---|
| 2025.11.28 | ₩9,950 | ₩10,250 | ₩9,950 | ₩10,050 | +1.01% | 5.3만 |
|---|
| 2025.11.27 | ₩10,050 | ₩10,180 | ₩9,920 | ₩9,950 | -1.00% | 3.6만 |
|---|
| 2025.11.26 | ₩9,840 | ₩10,140 | ₩9,820 | ₩10,050 | +2.13% | 4만 |
|---|
| 2025.11.25 | ₩10,030 | ₩10,240 | ₩9,700 | ₩9,800 | -2.29% | 7.5만 |
|---|
| 2025.11.24 | ₩10,100 | ₩10,710 | ₩9,890 | ₩10,020 | -0.79% | 10.2만 |
|---|
| 2025.11.21 | ₩10,000 | ₩10,120 | ₩9,870 | ₩9,890 | -1.10% | 7.8만 |
|---|
| 2025.11.20 | ₩10,060 | ₩10,410 | ₩9,990 | ₩10,300 | +2.39% | 7.2만 |
|---|
| 2025.11.19 | ₩10,160 | ₩10,510 | ₩9,970 | ₩10,000 | -1.57% | 6.4만 |
|---|
| 2025.11.18 | ₩10,360 | ₩10,650 | ₩10,060 | ₩10,180 | -1.74% | 10.2만 |
|---|
| 2025.11.17 | ₩10,730 | ₩10,950 | ₩10,300 | ₩10,570 | -1.49% | 11만 |
|---|
| 2025.11.14 | ₩11,060 | ₩11,340 | ₩10,730 | ₩10,730 | -2.98% | 19.9만 |
|---|
| 2025.11.13 | ₩11,650 | ₩11,990 | ₩11,420 | ₩11,430 | -1.89% | 19.2만 |
|---|
| 2025.11.12 | ₩11,440 | ₩13,180 | ₩11,370 | ₩11,950 | +4.46% | 170.7만 |
|---|
| 2025.11.11 | ₩11,550 | ₩11,640 | ₩10,960 | ₩11,440 | -0.95% | 25.5만 |
|---|
| 2025.11.10 | ₩11,020 | ₩11,880 | ₩10,910 | ₩11,540 | +4.72% | 40.4만 |
|---|
| 2025.11.07 | ₩11,500 | ₩12,150 | ₩10,910 | ₩11,010 | -4.26% | 55.9만 |
|---|
| 2025.11.06 | ₩11,870 | ₩13,370 | ₩11,480 | ₩11,620 | -2.11% | 189.4만 |
|---|
| 2025.11.05 | ₩12,720 | ₩14,460 | ₩11,970 | ₩11,990 | -5.74% | 624.8만 |
|---|
| 2025.11.04 | ₩10,630 | ₩13,880 | ₩10,510 | ₩12,400 | +16.65% | 556.4만 |
|---|
| 2025.11.03 | ₩9,800 | ₩10,780 | ₩9,800 | ₩10,710 | +9.29% | 23.2만 |
|---|
| 2025.10.31 | ₩9,690 | ₩9,950 | ₩9,600 | ₩9,700 | +0.10% | 6만 |
|---|
| 2025.10.30 | ₩9,840 | ₩10,060 | ₩9,600 | ₩9,740 | -1.02% | 9.9만 |
|---|
| 2025.10.29 | ₩10,820 | ₩10,830 | ₩9,870 | ₩9,980 | -7.76% | 20.8만 |
|---|
| 2025.10.28 | ₩10,940 | ₩11,190 | ₩10,330 | ₩10,820 | -1.10% | 8.7만 |
|---|
| 2025.10.27 | ₩11,200 | ₩11,270 | ₩11,010 | ₩11,010 | -1.70% | 2.7만 |
|---|
| 2025.10.24 | ₩11,290 | ₩11,500 | ₩11,100 | ₩11,140 | -1.33% | 2.4만 |
|---|
| 2025.10.23 | ₩11,340 | ₩11,740 | ₩11,260 | ₩11,270 | -0.62% | 6만 |
|---|
| 2025.10.22 | ₩11,180 | ₩11,380 | ₩11,020 | ₩11,340 | +1.43% | 4.5만 |
|---|
| 2025.10.21 | ₩11,130 | ₩11,280 | ₩11,090 | ₩11,180 | +0.45% | 2.3만 |
|---|
| 2025.10.20 | ₩11,090 | ₩11,230 | ₩10,850 | ₩11,130 | +0.36% | 3.8만 |
|---|
| 2025.10.17 | ₩11,200 | ₩11,450 | ₩11,060 | ₩11,080 | -1.07% | 3.3만 |
|---|
| 2025.10.16 | ₩11,430 | ₩11,440 | ₩11,120 | ₩11,200 | -2.01% | 3.5만 |
|---|
| 2025.10.15 | ₩11,220 | ₩11,750 | ₩11,220 | ₩11,430 | +1.87% | 3.1만 |
|---|
| 2025.10.14 | ₩11,460 | ₩11,670 | ₩11,160 | ₩11,320 | -1.22% | 3.6만 |
|---|
| 2025.10.13 | ₩11,500 | ₩12,150 | ₩11,130 | ₩11,450 | -0.43% | 6.5만 |
|---|
| 2025.10.10 | ₩11,900 | ₩11,950 | ₩11,520 | ₩11,570 | -2.77% | 5.2만 |
|---|