시장 데이터를 불러오는 중
ATA Creativity Global - American Depositary Shares, each representing two common shares · AACG · NASDAQ
주요 사업 분야는 소비자 대상 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩988 | ₩988 | ₩921 | ₩921 | -6.76% | 3.8천 |
| 2026.10.08 | ₩1,028 | ₩1,028 | ₩988 | ₩988 | -3.90% | 7.3천 |
| 2026.10.07 | ₩1,015 | ₩1,028 | ₩1,001 | ₩1,028 | +1.32% | 4.1천 |
| 2026.10.06 | ₩1,015 | ₩1,081 | ₩1,015 | ₩1,015 | 0.00% | 2천 |
| 2026.10.05 | ₩1,068 | ₩1,108 | ₩1,015 | ₩1,028 | -3.75% | 2.9천 |
| 2026.10.02 | ₩1,015 | ₩1,041 | ₩1,015 | ₩1,028 | +1.32% | 2.7천 |
| 2026.10.01 | ₩1,041 | ₩1,135 | ₩1,028 | ₩1,041 | 0.00% | 3.8천 |
| 2026.09.30 | ₩1,081 | ₩1,135 | ₩1,041 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,068 |
| -1.23% |
| 1.9천 |
| 2026.09.29 | ₩1,055 | ₩1,095 | ₩1,041 | ₩1,095 | +3.80% | 3.4천 |
|---|
| 2026.09.28 | ₩1,095 | ₩1,228 | ₩1,095 | ₩1,135 | +3.66% | 6.5천 |
|---|
| 2026.09.25 | ₩1,108 | ₩1,228 | ₩1,108 | ₩1,148 | +3.61% | 2.1천 |
|---|
| 2026.09.24 | ₩1,041 | ₩1,175 | ₩1,041 | ₩1,108 | +6.41% | 2.8천 |
|---|
| 2026.09.23 | ₩1,068 | ₩1,228 | ₩1,055 | ₩1,108 | +3.75% | 7.1천 |
|---|
| 2026.09.22 | ₩1,081 | ₩1,135 | ₩1,068 | ₩1,068 | -1.23% | 1.7천 |
|---|
| 2026.09.21 | ₩1,068 | ₩1,242 | ₩1,068 | ₩1,081 | +1.25% | 4.2천 |
|---|
| 2026.09.18 | ₩1,041 | ₩1,148 | ₩1,041 | ₩1,121 | +7.69% | 8.2천 |
|---|
| 2026.09.17 | ₩1,108 | ₩1,148 | ₩1,095 | ₩1,121 | +1.20% | 1.6천 |
|---|
| 2026.09.16 | ₩1,148 | ₩1,148 | ₩1,108 | ₩1,108 | -3.49% | 1.2만 |
|---|
| 2026.09.15 | ₩1,121 | ₩1,228 | ₩1,108 | ₩1,148 | +2.38% | 4.3천 |
|---|
| 2026.09.14 | ₩1,135 | ₩1,215 | ₩1,135 | ₩1,175 | +3.53% | 2.9천 |
|---|
| 2026.09.11 | ₩1,228 | ₩1,242 | ₩1,135 | ₩1,175 | -4.35% | 5.6천 |
|---|
| 2026.09.10 | ₩1,161 | ₩1,228 | ₩1,161 | ₩1,228 | +5.75% | 1.4천 |
|---|
| 2026.09.09 | ₩1,201 | ₩1,308 | ₩1,121 | ₩1,121 | -6.67% | 9.6천 |
|---|
| 2026.09.08 | ₩1,161 | ₩1,295 | ₩1,161 | ₩1,268 | +9.20% | 1.5만 |
|---|
| 2026.09.04 | ₩1,215 | ₩1,228 | ₩1,175 | ₩1,188 | -2.20% | 3.1천 |
|---|
| 2026.09.03 | ₩1,161 | ₩1,201 | ₩1,161 | ₩1,201 | +3.45% | 1.5만 |
|---|
| 2026.09.02 | ₩1,175 | ₩1,242 | ₩1,161 | ₩1,175 | 0.00% | 5.9천 |
|---|
| 2026.09.01 | ₩1,268 | ₩1,295 | ₩1,188 | ₩1,215 | -4.21% | 6.2천 |
|---|
| 2026.08.31 | ₩1,228 | ₩1,268 | ₩1,228 | ₩1,242 | +1.09% | 6천 |
|---|
| 2026.08.28 | ₩1,242 | ₩1,308 | ₩1,228 | ₩1,228 | -1.08% | 9.8천 |
|---|
| 2026.08.27 | ₩1,295 | ₩1,308 | ₩1,242 | ₩1,268 | -2.06% | 1.2만 |
|---|
| 2026.08.26 | ₩1,282 | ₩1,295 | ₩1,268 | ₩1,295 | +1.04% | 4.3천 |
|---|
| 2026.08.25 | ₩1,322 | ₩1,322 | ₩1,242 | ₩1,282 | -3.03% | 3만 |
|---|
| 2026.08.24 | ₩1,282 | ₩1,388 | ₩1,255 | ₩1,255 | -2.08% | 4천 |
|---|
| 2026.08.21 | ₩1,335 | ₩1,375 | ₩1,255 | ₩1,295 | -3.00% | 2.7만 |
|---|
| 2026.08.20 | ₩1,268 | ₩1,348 | ₩1,255 | ₩1,348 | +6.32% | 1.1만 |
|---|
| 2026.08.19 | ₩1,295 | ₩1,388 | ₩1,255 | ₩1,335 | +3.09% | 1.2만 |
|---|
| 2026.08.18 | ₩1,282 | ₩1,362 | ₩1,242 | ₩1,335 | +4.17% | 2.9만 |
|---|
| 2026.08.17 | ₩1,242 | ₩1,375 | ₩1,201 | ₩1,348 | +8.60% | 15.8만 |
|---|
| 2026.08.14 | ₩1,415 | ₩1,428 | ₩1,242 | ₩1,282 | -9.43% | 15.7만 |
|---|
| 2026.08.13 | ₩1,135 | ₩1,535 | ₩1,081 | ₩1,482 | +30.59% | 1320.3만 |
|---|
| 2026.08.12 | ₩1,201 | ₩1,255 | ₩1,161 | ₩1,215 | +1.11% | 9.7천 |
|---|
| 2026.08.11 | ₩1,161 | ₩1,188 | ₩1,161 | ₩1,175 | +1.15% | 3.3천 |
|---|
| 2026.08.10 | ₩1,161 | ₩1,161 | ₩1,121 | ₩1,161 | 0.00% | 3.2천 |
|---|
| 2026.08.07 | ₩1,108 | ₩1,188 | ₩1,108 | ₩1,148 | +3.61% | 5.8천 |
|---|
| 2026.08.06 | ₩1,188 | ₩1,201 | ₩1,121 | ₩1,201 | +1.12% | 5.1천 |
|---|
| 2026.08.05 | ₩1,121 | ₩1,175 | ₩1,121 | ₩1,175 | +4.76% | 2.5천 |
|---|
| 2026.08.04 | ₩1,161 | ₩1,228 | ₩1,148 | ₩1,175 | +1.15% | 3.3천 |
|---|
| 2026.08.03 | ₩1,148 | ₩1,201 | ₩1,135 | ₩1,201 | +4.65% | 2.5천 |
|---|
| 2026.07.31 | ₩1,215 | ₩1,295 | ₩1,161 | ₩1,215 | 0.00% | 2.2천 |
|---|
| 2026.07.30 | ₩1,295 | ₩1,295 | ₩1,175 | ₩1,228 | -5.15% | 3.9천 |
|---|
| 2026.07.29 | ₩1,268 | ₩1,268 | ₩1,175 | ₩1,201 | -5.26% | 2.4천 |
|---|
| 2026.07.28 | ₩1,255 | ₩1,308 | ₩1,188 | ₩1,295 | +3.19% | 2.7천 |
|---|
| 2026.07.27 | ₩1,121 | ₩1,308 | ₩1,121 | ₩1,228 | +9.52% | 3.9천 |
|---|
| 2026.07.24 | ₩1,188 | ₩1,228 | ₩1,135 | ₩1,188 | 0.00% | 3.3천 |
|---|
| 2026.07.23 | ₩1,215 | ₩1,215 | ₩1,161 | ₩1,188 | -2.20% | 2천 |
|---|
| 2026.07.22 | ₩1,175 | ₩1,242 | ₩1,175 | ₩1,215 | +3.41% | 1.4천 |
|---|
| 2026.07.21 | ₩1,228 | ₩1,268 | ₩1,228 | ₩1,242 | +1.09% | 3.8천 |
|---|
| 2026.07.20 | ₩1,228 | ₩1,268 | ₩1,228 | ₩1,268 | +3.26% | 2.3천 |
|---|
| 2026.07.17 | ₩1,228 | ₩1,308 | ₩1,228 | ₩1,308 | +6.52% | 4.3천 |
|---|
| 2026.07.16 | ₩1,295 | ₩1,295 | ₩1,228 | ₩1,282 | -1.03% | 5천 |
|---|
| 2026.07.15 | ₩1,282 | ₩1,388 | ₩1,282 | ₩1,335 | +4.17% | 2.7천 |
|---|
| 2026.07.14 | ₩1,268 | ₩1,335 | ₩1,268 | ₩1,335 | +5.26% | 3.6천 |
|---|
| 2026.07.13 | ₩1,242 | ₩1,308 | ₩1,215 | ₩1,268 | +2.15% | 9.3천 |
|---|
| 2026.07.10 | ₩1,268 | ₩1,308 | ₩1,268 | ₩1,308 | +3.16% | 1.1천 |
|---|
| 2026.07.09 | ₩1,295 | ₩1,295 | ₩1,282 | ₩1,282 | -1.03% | 1.3천 |
|---|
| 2026.07.08 | ₩1,335 | ₩1,362 | ₩1,242 | ₩1,282 | -4.00% | 2.6천 |
|---|
| 2026.07.07 | ₩1,335 | ₩1,362 | ₩1,335 | ₩1,362 | +2.00% | 2.7천 |
|---|
| 2026.07.06 | ₩1,348 | ₩1,375 | ₩1,255 | ₩1,335 | -0.99% | 1.3만 |
|---|
| 2026.07.02 | ₩1,388 | ₩1,428 | ₩1,388 | ₩1,388 | 0.00% | 5.5만 |
|---|
| 2026.07.01 | ₩1,388 | ₩1,428 | ₩1,362 | ₩1,428 | +2.88% | 2.8천 |
|---|
| 2026.06.30 | ₩1,322 | ₩1,442 | ₩1,308 | ₩1,375 | +4.04% | 5만 |
|---|
| 2026.06.29 | ₩1,161 | ₩1,282 | ₩1,161 | ₩1,282 | +10.34% | 30.4만 |
|---|
| 2026.06.26 | ₩1,295 | ₩1,295 | ₩1,242 | ₩1,242 | -4.12% | 2.3천 |
|---|
| 2026.06.25 | ₩1,348 | ₩1,348 | ₩1,268 | ₩1,295 | -3.96% | 6.4천 |
|---|
| 2026.06.24 | ₩1,388 | ₩1,388 | ₩1,282 | ₩1,295 | -6.73% | 4천 |
|---|
| 2026.06.23 | ₩1,348 | ₩1,402 | ₩1,348 | ₩1,402 | +3.96% | 2.8천 |
|---|
| 2026.06.22 | ₩1,335 | ₩1,428 | ₩1,308 | ₩1,428 | +7.00% | 6.3천 |
|---|
| 2026.06.18 | ₩1,228 | ₩1,442 | ₩1,228 | ₩1,442 | +17.39% | 3.6만 |
|---|
| 2026.06.17 | ₩1,308 | ₩1,388 | ₩1,308 | ₩1,335 | +2.04% | 5.7천 |
|---|
| 2026.06.16 | ₩1,308 | ₩1,348 | ₩1,295 | ₩1,348 | +3.06% | 6.1천 |
|---|
| 2026.06.15 | ₩1,161 | ₩1,348 | ₩1,161 | ₩1,348 | +16.09% | 1.3만 |
|---|
| 2026.06.12 | ₩1,295 | ₩1,375 | ₩1,295 | ₩1,308 | +1.03% | 1.2만 |
|---|
| 2026.06.11 | ₩1,375 | ₩1,428 | ₩1,268 | ₩1,268 | -7.77% | 1.2만 |
|---|
| 2026.06.10 | ₩1,428 | ₩1,442 | ₩1,402 | ₩1,402 | -1.87% | 2.9천 |
|---|
| 2026.06.09 | ₩1,455 | ₩1,562 | ₩1,388 | ₩1,442 | -0.92% | 7.2천 |
|---|
| 2026.06.08 | ₩1,415 | ₩1,442 | ₩1,415 | ₩1,415 | 0.00% | 1.3천 |
|---|
| 2026.06.05 | ₩1,402 | ₩1,455 | ₩1,402 | ₩1,455 | +3.81% | 2.4천 |
|---|
| 2026.06.04 | ₩1,415 | ₩1,468 | ₩1,362 | ₩1,455 | +2.83% | 6.7천 |
|---|
| 2026.06.03 | ₩1,388 | ₩1,468 | ₩1,348 | ₩1,455 | +4.81% | 6천 |
|---|
| 2026.06.02 | ₩1,522 | ₩1,522 | ₩1,388 | ₩1,428 | -6.14% | 1.6만 |
|---|
| 2026.06.01 | ₩1,495 | ₩1,562 | ₩1,455 | ₩1,562 | +4.46% | 2.2만 |
|---|
| 2026.05.29 | ₩1,468 | ₩1,655 | ₩1,468 | ₩1,575 | +7.27% | 2.1만 |
|---|
| 2026.05.28 | ₩1,535 | ₩1,562 | ₩1,495 | ₩1,522 | -0.87% | 7.7천 |
|---|
| 2026.05.27 | ₩1,562 | ₩1,615 | ₩1,535 | ₩1,562 | 0.00% | 1.5만 |
|---|
| 2026.05.26 | ₩1,562 | ₩1,602 | ₩1,535 | ₩1,589 | +1.71% | 4.4만 |
|---|
| 2026.05.22 | ₩1,535 | ₩1,642 | ₩1,535 | ₩1,602 | +4.35% | 1.5만 |
|---|
| 2026.05.21 | ₩1,509 | ₩1,655 | ₩1,468 | ₩1,535 | +1.77% | 9.5천 |
|---|
| 2026.05.20 | ₩1,615 | ₩1,682 | ₩1,522 | ₩1,562 | -3.31% | 7.2천 |
|---|
| 2026.05.19 | ₩1,589 | ₩1,589 | ₩1,495 | ₩1,535 | -3.36% | 1.8천 |
|---|
| 2026.05.18 | ₩1,575 | ₩1,575 | ₩1,468 | ₩1,562 | -0.85% | 1.1만 |
|---|
| 2026.05.15 | ₩1,549 | ₩1,642 | ₩1,509 | ₩1,589 | +2.59% | 4.7천 |
|---|
| 2026.05.14 | ₩1,589 | ₩1,602 | ₩1,522 | ₩1,589 | 0.00% | 5.6천 |
|---|
| 2026.05.13 | ₩1,562 | ₩1,602 | ₩1,495 | ₩1,589 | +1.71% | 8.7천 |
|---|
| 2026.05.12 | ₩1,575 | ₩1,629 | ₩1,535 | ₩1,629 | +3.39% | 1만 |
|---|
| 2026.05.11 | ₩1,629 | ₩1,655 | ₩1,522 | ₩1,522 | -6.56% | 3만 |
|---|
| 2026.05.08 | ₩1,575 | ₩1,629 | ₩1,562 | ₩1,562 | -0.85% | 4.6천 |
|---|
| 2026.05.07 | ₩1,549 | ₩1,669 | ₩1,535 | ₩1,589 | +2.59% | 1.1만 |
|---|
| 2026.05.06 | ₩1,495 | ₩1,669 | ₩1,428 | ₩1,589 | +6.25% | 4.5만 |
|---|
| 2026.05.05 | ₩1,402 | ₩1,522 | ₩1,388 | ₩1,509 | +7.62% | 7.2천 |
|---|
| 2026.05.04 | ₩1,468 | ₩1,482 | ₩1,402 | ₩1,482 | +0.91% | 4.6천 |
|---|
| 2026.05.01 | ₩1,535 | ₩1,575 | ₩1,535 | ₩1,562 | +1.74% | 4천 |
|---|
| 2026.04.30 | ₩1,509 | ₩1,669 | ₩1,468 | ₩1,575 | +4.42% | 9.6천 |
|---|
| 2026.04.29 | ₩1,629 | ₩1,709 | ₩1,535 | ₩1,642 | +0.82% | 1.1만 |
|---|
| 2026.04.28 | ₩1,615 | ₩1,762 | ₩1,562 | ₩1,615 | 0.00% | 6.8천 |
|---|
| 2026.04.27 | ₩1,589 | ₩1,762 | ₩1,575 | ₩1,602 | +0.84% | 1.6만 |
|---|
| 2026.04.24 | ₩1,495 | ₩1,976 | ₩1,495 | ₩1,722 | +15.18% | 10.3만 |
|---|
| 2026.04.23 | ₩1,575 | ₩1,735 | ₩1,509 | ₩1,535 | -2.54% | 5.9만 |
|---|
| 2026.04.22 | ₩1,402 | ₩1,535 | ₩1,402 | ₩1,509 | +7.62% | 1.6만 |
|---|
| 2026.04.21 | ₩1,402 | ₩1,428 | ₩1,375 | ₩1,388 | -0.95% | 3.7천 |
|---|
| 2026.04.20 | ₩1,388 | ₩1,442 | ₩1,295 | ₩1,442 | +3.85% | 1.8만 |
|---|
| 2026.04.17 | ₩1,362 | ₩1,388 | ₩1,295 | ₩1,348 | -0.98% | 9.6천 |
|---|
| 2026.04.16 | ₩1,335 | ₩1,375 | ₩1,335 | ₩1,375 | +3.00% | 2.2천 |
|---|
| 2026.04.15 | ₩1,242 | ₩1,362 | ₩1,242 | ₩1,335 | +7.53% | 1.6만 |
|---|
| 2026.04.14 | ₩1,255 | ₩1,335 | ₩1,242 | ₩1,268 | +1.06% | 7.4천 |
|---|
| 2026.04.13 | ₩1,308 | ₩1,388 | ₩1,295 | ₩1,348 | +3.06% | 4천 |
|---|
| 2026.04.10 | ₩1,295 | ₩1,388 | ₩1,255 | ₩1,388 | +7.22% | 1천 |
|---|
| 2026.04.09 | ₩1,322 | ₩1,388 | ₩1,242 | ₩1,308 | -1.01% | 3.6천 |
|---|
| 2026.04.08 | ₩1,268 | ₩1,362 | ₩1,268 | ₩1,348 | +6.32% | 1.2만 |
|---|
| 2026.04.07 | ₩1,255 | ₩1,322 | ₩1,255 | ₩1,322 | +5.32% | 1.4천 |
|---|
| 2026.04.06 | ₩1,215 | ₩1,308 | ₩1,215 | ₩1,282 | +5.49% | 5.1천 |
|---|
| 2026.04.02 | ₩1,188 | ₩1,295 | ₩1,188 | ₩1,295 | +8.99% | 1.9천 |
|---|
| 2026.04.01 | ₩1,121 | ₩1,282 | ₩1,121 | ₩1,228 | +9.52% | 1.2만 |
|---|
| 2026.03.31 | ₩1,161 | ₩1,268 | ₩1,095 | ₩1,188 | +2.30% | 8천 |
|---|
| 2026.03.30 | ₩1,335 | ₩1,348 | ₩1,161 | ₩1,161 | -13.00% | 1.3만 |
|---|
| 2026.03.27 | ₩1,348 | ₩1,362 | ₩1,322 | ₩1,348 | 0.00% | 5.9천 |
|---|
| 2026.03.26 | ₩1,295 | ₩1,362 | ₩1,295 | ₩1,348 | +4.12% | 5.7천 |
|---|
| 2026.03.25 | ₩1,282 | ₩1,362 | ₩1,282 | ₩1,348 | +5.21% | 5천 |
|---|
| 2026.03.24 | ₩1,282 | ₩1,362 | ₩1,268 | ₩1,348 | +5.21% | 1.4만 |
|---|
| 2026.03.23 | ₩1,308 | ₩1,375 | ₩1,228 | ₩1,295 | -1.02% | 1.4만 |
|---|
| 2026.03.20 | ₩1,308 | ₩1,442 | ₩1,295 | ₩1,375 | +5.10% | 10.7만 |
|---|
| 2026.03.19 | ₩1,282 | ₩1,322 | ₩1,282 | ₩1,308 | +2.08% | 700 |
|---|
| 2026.03.18 | ₩1,282 | ₩1,335 | ₩1,282 | ₩1,335 | +4.17% | 3천 |
|---|
| 2026.03.17 | ₩1,228 | ₩1,335 | ₩1,228 | ₩1,335 | +8.70% | 800 |
|---|
| 2026.03.16 | ₩1,295 | ₩1,348 | ₩1,295 | ₩1,335 | +3.09% | 1.6만 |
|---|
| 2026.03.13 | ₩1,295 | ₩1,415 | ₩1,295 | ₩1,322 | +2.06% | 1만 |
|---|
| 2026.03.12 | ₩1,308 | ₩1,308 | ₩1,268 | ₩1,308 | 0.00% | 6.8천 |
|---|
| 2026.03.11 | ₩1,295 | ₩1,295 | ₩1,295 | ₩1,295 | 0.00% | 700 |
|---|
| 2026.03.10 | ₩1,268 | ₩1,282 | ₩1,268 | ₩1,282 | +1.05% | 800 |
|---|
| 2026.03.09 | ₩1,215 | ₩1,295 | ₩1,215 | ₩1,268 | +4.40% | 1만 |
|---|
| 2026.03.06 | ₩1,375 | ₩1,428 | ₩1,268 | ₩1,295 | -5.83% | 7.4천 |
|---|
| 2026.03.05 | ₩1,348 | ₩1,375 | ₩1,348 | ₩1,362 | +0.99% | 4.6천 |
|---|
| 2026.03.04 | ₩1,348 | ₩1,348 | ₩1,335 | ₩1,335 | -0.99% | 2.2천 |
|---|
| 2026.03.03 | ₩1,335 | ₩1,442 | ₩1,322 | ₩1,362 | +2.00% | 1.1만 |
|---|
| 2026.03.02 | ₩1,228 | ₩1,348 | ₩1,228 | ₩1,322 | +7.61% | 1.9만 |
|---|
| 2026.02.27 | ₩1,335 | ₩1,388 | ₩1,335 | ₩1,362 | +2.00% | 8.5천 |
|---|
| 2026.02.26 | ₩1,322 | ₩1,428 | ₩1,282 | ₩1,308 | -1.01% | 9.9천 |
|---|
| 2026.02.25 | ₩1,268 | ₩1,388 | ₩1,268 | ₩1,335 | +5.26% | 5.6천 |
|---|
| 2026.02.24 | ₩1,255 | ₩1,295 | ₩1,242 | ₩1,242 | -1.06% | 5.3천 |
|---|
| 2026.02.23 | ₩1,188 | ₩1,268 | ₩1,188 | ₩1,255 | +5.62% | 1.2만 |
|---|
| 2026.02.20 | ₩1,175 | ₩1,215 | ₩1,175 | ₩1,215 | +3.41% | 2만 |
|---|
| 2026.02.19 | ₩1,175 | ₩1,215 | ₩1,175 | ₩1,175 | 0.00% | 8.4천 |
|---|
| 2026.02.18 | ₩1,188 | ₩1,242 | ₩1,175 | ₩1,175 | -1.12% | 7.5천 |
|---|
| 2026.02.17 | ₩1,161 | ₩1,228 | ₩1,161 | ₩1,188 | +2.30% | 1.3만 |
|---|
| 2026.02.13 | ₩1,175 | ₩1,201 | ₩1,175 | ₩1,188 | +1.14% | 1.8천 |
|---|
| 2026.02.12 | ₩1,108 | ₩1,201 | ₩1,108 | ₩1,175 | +6.02% | 1.6만 |
|---|
| 2026.02.11 | ₩1,121 | ₩1,295 | ₩1,121 | ₩1,242 | +10.71% | 4.4천 |
|---|
| 2026.02.10 | ₩1,175 | ₩1,295 | ₩1,175 | ₩1,175 | 0.00% | 1.8만 |
|---|
| 2026.02.09 | ₩1,201 | ₩1,201 | ₩1,175 | ₩1,201 | 0.00% | 7.1천 |
|---|
| 2026.02.06 | ₩1,108 | ₩1,215 | ₩1,108 | ₩1,188 | +7.23% | 5.2천 |
|---|
| 2026.02.05 | ₩1,161 | ₩1,201 | ₩1,108 | ₩1,201 | +3.45% | 6천 |
|---|
| 2026.02.04 | ₩1,175 | ₩1,201 | ₩1,161 | ₩1,161 | -1.14% | 3.2천 |
|---|
| 2026.02.03 | ₩1,388 | ₩1,388 | ₩1,108 | ₩1,201 | -13.46% | 3.7만 |
|---|
| 2026.02.02 | ₩1,428 | ₩1,428 | ₩1,362 | ₩1,375 | -3.74% | 4.5천 |
|---|
| 2026.01.30 | ₩1,468 | ₩1,535 | ₩1,442 | ₩1,495 | +1.82% | 4.4천 |
|---|
| 2026.01.29 | ₩1,468 | ₩1,535 | ₩1,468 | ₩1,522 | +3.64% | 1.9만 |
|---|
| 2026.01.28 | ₩1,509 | ₩1,535 | ₩1,509 | ₩1,535 | +1.77% | 4.7천 |
|---|
| 2026.01.27 | ₩1,509 | ₩1,535 | ₩1,455 | ₩1,535 | +1.77% | 1.9만 |
|---|
| 2026.01.26 | ₩1,468 | ₩1,535 | ₩1,428 | ₩1,468 | 0.00% | 1.6만 |
|---|
| 2026.01.23 | ₩1,442 | ₩1,562 | ₩1,442 | ₩1,482 | +2.78% | 1.7만 |
|---|
| 2026.01.22 | ₩1,402 | ₩1,468 | ₩1,402 | ₩1,468 | +4.76% | 6.2천 |
|---|
| 2026.01.21 | ₩1,362 | ₩1,428 | ₩1,348 | ₩1,428 | +4.90% | 1.1만 |
|---|
| 2026.01.20 | ₩1,442 | ₩1,535 | ₩1,348 | ₩1,428 | -0.93% | 3.6만 |
|---|
| 2026.01.16 | ₩1,388 | ₩1,762 | ₩1,268 | ₩1,549 | +11.54% | 9.8만 |
|---|
| 2026.01.15 | ₩1,375 | ₩1,455 | ₩1,362 | ₩1,362 | -0.97% | 1.2만 |
|---|
| 2026.01.14 | ₩1,268 | ₩1,375 | ₩1,268 | ₩1,348 | +6.32% | 1.3만 |
|---|
| 2026.01.13 | ₩1,282 | ₩1,282 | ₩1,255 | ₩1,255 | -2.08% | 1.3만 |
|---|
| 2026.01.12 | ₩1,175 | ₩1,282 | ₩1,148 | ₩1,255 | +6.82% | 3.2만 |
|---|
| 2026.01.09 | ₩1,175 | ₩1,215 | ₩1,161 | ₩1,201 | +2.27% | 8.3천 |
|---|
| 2026.01.08 | ₩1,188 | ₩1,188 | ₩1,135 | ₩1,148 | -3.37% | 5.5천 |
|---|
| 2026.01.07 | ₩1,081 | ₩1,135 | ₩1,068 | ₩1,081 | 0.00% | 2.8만 |
|---|
| 2026.01.06 | ₩1,081 | ₩1,081 | ₩1,055 | ₩1,068 | -1.23% | 1.4만 |
|---|
| 2026.01.05 | ₩1,095 | ₩1,095 | ₩1,055 | ₩1,055 | -3.66% | 2.7만 |
|---|
| 2026.01.02 | ₩1,055 | ₩1,081 | ₩1,055 | ₩1,068 | +1.27% | 2.2만 |
|---|
| 2025.12.31 | ₩1,068 | ₩1,068 | ₩1,041 | ₩1,055 | -1.25% | 2.8만 |
|---|
| 2025.12.30 | ₩1,055 | ₩1,081 | ₩1,041 | ₩1,068 | +1.27% | 3.2만 |
|---|
| 2025.12.29 | ₩988 | ₩1,081 | ₩988 | ₩1,055 | +6.76% | 2.6만 |
|---|
| 2025.12.26 | ₩1,001 | ₩1,081 | ₩988 | ₩988 | -1.33% | 2.8만 |
|---|
| 2025.12.24 | ₩1,095 | ₩1,135 | ₩1,081 | ₩1,081 | -1.22% | 2.3천 |
|---|
| 2025.12.23 | ₩1,001 | ₩1,121 | ₩1,001 | ₩1,108 | +10.67% | 2.1만 |
|---|
| 2025.12.22 | ₩1,135 | ₩1,188 | ₩1,055 | ₩1,108 | -2.35% | 2.9만 |
|---|
| 2025.12.19 | ₩1,148 | ₩1,161 | ₩1,108 | ₩1,161 | +1.16% | 8.3천 |
|---|
| 2025.12.18 | ₩1,161 | ₩1,161 | ₩1,095 | ₩1,095 | -5.75% | 6.6천 |
|---|
| 2025.12.17 | ₩1,175 | ₩1,188 | ₩1,095 | ₩1,188 | +1.14% | 5.9천 |
|---|
| 2025.12.16 | ₩1,161 | ₩1,215 | ₩1,161 | ₩1,215 | +4.60% | 2.4천 |
|---|
| 2025.12.15 | ₩1,228 | ₩1,228 | ₩1,121 | ₩1,148 | -6.52% | 3.2만 |
|---|
| 2025.12.12 | ₩1,295 | ₩1,308 | ₩1,201 | ₩1,255 | -3.09% | 2만 |
|---|
| 2025.12.11 | ₩1,268 | ₩1,335 | ₩1,201 | ₩1,308 | +3.16% | 1.3만 |
|---|
| 2025.12.10 | ₩1,308 | ₩1,322 | ₩1,135 | ₩1,201 | -8.16% | 2.6만 |
|---|
| 2025.12.09 | ₩1,388 | ₩1,428 | ₩1,268 | ₩1,268 | -8.65% | 2.1만 |
|---|
| 2025.12.08 | ₩1,362 | ₩1,402 | ₩1,335 | ₩1,335 | -1.96% | 2.5만 |
|---|
| 2025.12.05 | ₩1,415 | ₩1,455 | ₩1,388 | ₩1,402 | -0.94% | 3.3천 |
|---|
| 2025.12.04 | ₩1,388 | ₩1,468 | ₩1,362 | ₩1,442 | +3.85% | 6.9천 |
|---|
| 2025.12.03 | ₩1,468 | ₩1,468 | ₩1,375 | ₩1,442 | -1.82% | 1.3만 |
|---|
| 2025.12.02 | ₩1,375 | ₩1,468 | ₩1,375 | ₩1,468 | +6.80% | 1.4만 |
|---|
| 2025.12.01 | ₩1,602 | ₩1,602 | ₩1,402 | ₩1,482 | -7.50% | 3.5만 |
|---|
| 2025.11.28 | ₩1,402 | ₩1,589 | ₩1,402 | ₩1,575 | +12.38% | 3.4만 |
|---|
| 2025.11.26 | ₩1,535 | ₩1,535 | ₩1,402 | ₩1,442 | -6.09% | 5.8만 |
|---|
| 2025.11.25 | ₩1,549 | ₩1,695 | ₩1,549 | ₩1,615 | +4.31% | 2.9천 |
|---|
| 2025.11.24 | ₩1,602 | ₩1,722 | ₩1,602 | ₩1,669 | +4.17% | 1.8만 |
|---|
| 2025.11.21 | ₩1,655 | ₩1,762 | ₩1,655 | ₩1,695 | +2.42% | 5.4천 |
|---|
| 2025.11.20 | ₩1,762 | ₩1,816 | ₩1,575 | ₩1,682 | -4.55% | 5.3만 |
|---|
| 2025.11.19 | ₩1,682 | ₩1,802 | ₩1,682 | ₩1,789 | +6.35% | 8.8천 |
|---|
| 2025.11.18 | ₩1,549 | ₩1,735 | ₩1,549 | ₩1,682 | +8.62% | 3.4만 |
|---|
| 2025.11.17 | ₩1,629 | ₩1,695 | ₩1,629 | ₩1,642 | +0.82% | 1만 |
|---|
| 2025.11.14 | ₩1,589 | ₩1,762 | ₩1,575 | ₩1,669 | +5.04% | 2.9만 |
|---|
| 2025.11.13 | ₩1,722 | ₩1,749 | ₩1,589 | ₩1,655 | -3.88% | 4.2만 |
|---|
| 2025.11.12 | ₩1,776 | ₩1,829 | ₩1,682 | ₩1,682 | -5.26% | 2.1만 |
|---|
| 2025.11.11 | ₩1,735 | ₩1,882 | ₩1,709 | ₩1,869 | +7.69% | 2.4만 |
|---|
| 2025.11.10 | ₩1,602 | ₩1,762 | ₩1,602 | ₩1,762 | +10.00% | 2.9만 |
|---|
| 2025.11.07 | ₩1,629 | ₩1,655 | ₩1,549 | ₩1,589 | -2.46% | 1.6만 |
|---|
| 2025.11.06 | ₩1,522 | ₩1,695 | ₩1,522 | ₩1,575 | +3.51% | 1.9만 |
|---|
| 2025.11.05 | ₩1,482 | ₩1,535 | ₩1,482 | ₩1,509 | +1.80% | 1.3만 |
|---|
| 2025.11.04 | ₩1,522 | ₩1,695 | ₩1,522 | ₩1,549 | +1.75% | 3.5만 |
|---|
| 2025.11.03 | ₩1,669 | ₩1,735 | ₩1,602 | ₩1,602 | -4.00% | 2.3만 |
|---|
| 2025.10.31 | ₩1,602 | ₩1,695 | ₩1,602 | ₩1,642 | +2.50% | 1.7만 |
|---|
| 2025.10.30 | ₩1,749 | ₩1,776 | ₩1,642 | ₩1,655 | -5.34% | 1.9만 |
|---|
| 2025.10.29 | ₩1,669 | ₩1,789 | ₩1,642 | ₩1,749 | +4.80% | 2.1만 |
|---|
| 2025.10.28 | ₩1,709 | ₩1,776 | ₩1,535 | ₩1,735 | +1.56% | 4.5만 |
|---|
| 2025.10.27 | ₩1,709 | ₩1,856 | ₩1,709 | ₩1,829 | +7.03% | 7.3만 |
|---|
| 2025.10.24 | ₩1,722 | ₩1,829 | ₩1,709 | ₩1,762 | +2.33% | 5.2만 |
|---|
| 2025.10.23 | ₩1,735 | ₩2,002 | ₩1,669 | ₩1,682 | -3.08% | 4.3만 |
|---|
| 2025.10.22 | ₩1,602 | ₩1,695 | ₩1,602 | ₩1,682 | +5.00% | 4.7만 |
|---|
| 2025.10.21 | ₩1,482 | ₩1,669 | ₩1,482 | ₩1,669 | +12.61% | 9.9천 |
|---|
| 2025.10.20 | ₩1,509 | ₩1,762 | ₩1,509 | ₩1,695 | +12.39% | 6.5만 |
|---|
| 2025.10.17 | ₩1,642 | ₩1,709 | ₩1,549 | ₩1,562 | -4.88% | 18.5만 |
|---|
| 2025.10.16 | ₩1,602 | ₩1,629 | ₩1,549 | ₩1,615 | +0.83% | 3.7만 |
|---|
| 2025.10.15 | ₩1,562 | ₩1,669 | ₩1,522 | ₩1,535 | -1.71% | 6.9만 |
|---|
| 2025.10.14 | ₩1,535 | ₩1,575 | ₩1,495 | ₩1,562 | +1.74% | 5.2만 |
|---|
| 2025.10.13 | ₩1,522 | ₩1,602 | ₩1,415 | ₩1,562 | +2.63% | 5.9만 |
|---|
| 2025.10.10 | ₩1,829 | ₩1,829 | ₩1,428 | ₩1,562 | -14.60% | 12.3만 |
|---|
