시장 데이터를 불러오는 중
전체 종목
Kandal M Venture Limited - Class A ordinary Shares 과거 주가
Kandal M Venture Limited - Class A ordinary Shares · FMFC · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kandal M Venture Limited - Class A ordinary Shares · FMFC · NASDAQ
주요 사업 분야는 의류·패션 제품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩161 | ₩194 | ₩161 | ₩180 | +11.57% | 44.8만 |
| 2026.10.08 | ₩187 | ₩188 | ₩168 | ₩172 | -7.86% | 32.9만 |
| 2026.10.07 | ₩190 | ₩212 | ₩175 | ₩199 | +4.93% | 1670.3만 |
| 2026.10.06 | ₩218 | ₩222 | ₩203 | ₩204 | -6.13% | 36.5만 |
| 2026.10.05 | ₩208 | ₩244 | ₩207 | ₩214 | +2.56% | 13.8만 |
| 2026.10.02 | ₩236 | ₩246 | ₩227 | ₩231 | -2.26% | 25.2만 |
| 2026.10.01 | ₩244 | ₩246 | ₩234 | ₩240 | -1.64% | 8.7만 |
| 2026.09.30 | ₩240 | ₩251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩244 |
| +1.67% |
| 7.4만 |
| 2026.09.29 | ₩244 | ₩264 | ₩244 | ₩244 | 0.00% | 6.8만 |
|---|
| 2026.09.28 | ₩254 | ₩260 | ₩232 | ₩248 | -2.11% | 16.7만 |
|---|
| 2026.09.25 | ₩267 | ₩271 | ₩254 | ₩262 | -2.00% | 29.5만 |
|---|
| 2026.09.24 | ₩258 | ₩271 | ₩254 | ₩270 | +4.66% | 17.6만 |
|---|
| 2026.09.23 | ₩260 | ₩271 | ₩256 | ₩271 | +4.10% | 18만 |
|---|
| 2026.09.22 | ₩264 | ₩271 | ₩260 | ₩271 | +2.53% | 8.2만 |
|---|
| 2026.09.21 | ₩271 | ₩274 | ₩264 | ₩272 | +0.49% | 23.7만 |
|---|
| 2026.09.18 | ₩266 | ₩284 | ₩264 | ₩279 | +5.03% | 59.8만 |
|---|
| 2026.09.17 | ₩294 | ₩298 | ₩260 | ₩276 | -5.91% | 339.4만 |
|---|
| 2026.09.16 | ₩266 | ₩291 | ₩259 | ₩274 | +3.02% | 605.3만 |
|---|
| 2026.09.15 | ₩263 | ₩267 | ₩258 | ₩262 | -0.51% | 10.3만 |
|---|
| 2026.09.14 | ₩260 | ₩271 | ₩260 | ₩267 | +2.56% | 11.3만 |
|---|
| 2026.09.11 | ₩267 | ₩271 | ₩260 | ₩264 | -1.00% | 7.5만 |
|---|
| 2026.09.10 | ₩262 | ₩271 | ₩262 | ₩267 | +2.04% | 21만 |
|---|
| 2026.09.09 | ₩267 | ₩271 | ₩256 | ₩270 | +1.00% | 37.5만 |
|---|
| 2026.09.08 | ₩266 | ₩270 | ₩254 | ₩263 | -1.01% | 31.7만 |
|---|
| 2026.09.04 | ₩272 | ₩316 | ₩267 | ₩268 | -1.47% | 81.9만 |
|---|
| 2026.09.03 | ₩270 | ₩280 | ₩263 | ₩280 | +3.96% | 64.6만 |
|---|
| 2026.09.02 | ₩270 | ₩280 | ₩254 | ₩267 | -0.99% | 289.3만 |
|---|
| 2026.09.01 | ₩314 | ₩318 | ₩300 | ₩307 | -2.13% | 3331.9만 |
|---|
| 2026.08.31 | ₩319 | ₩335 | ₩306 | ₩310 | -2.93% | 38만 |
|---|
| 2026.08.28 | ₩320 | ₩320 | ₩296 | ₩304 | -5.00% | 25.5만 |
|---|
| 2026.08.27 | ₩311 | ₩327 | ₩307 | ₩310 | -0.43% | 4.7만 |
|---|
| 2026.08.26 | ₩307 | ₩332 | ₩307 | ₩322 | +4.78% | 22.2만 |
|---|
| 2026.08.25 | ₩294 | ₩360 | ₩294 | ₩319 | +8.64% | 80.4만 |
|---|
| 2026.08.24 | ₩284 | ₩311 | ₩284 | ₩304 | +7.04% | 10.1만 |
|---|
| 2026.08.21 | ₩291 | ₩307 | ₩290 | ₩298 | +2.29% | 10.7만 |
|---|
| 2026.08.20 | ₩294 | ₩304 | ₩284 | ₩299 | +1.82% | 10만 |
|---|
| 2026.08.19 | ₩303 | ₩307 | ₩287 | ₩299 | -1.32% | 31만 |
|---|
| 2026.08.18 | ₩319 | ₩319 | ₩288 | ₩296 | -7.11% | 53.6만 |
|---|
| 2026.08.17 | ₩311 | ₩328 | ₩307 | ₩323 | +3.86% | 28.7만 |
|---|
| 2026.08.14 | ₩311 | ₩327 | ₩311 | ₩322 | +3.43% | 34.2만 |
|---|
| 2026.08.13 | ₩338 | ₩339 | ₩311 | ₩315 | -6.72% | 50.2만 |
|---|
| 2026.08.12 | ₩331 | ₩347 | ₩314 | ₩334 | +0.81% | 61.4만 |
|---|
| 2026.08.11 | ₩319 | ₩351 | ₩307 | ₩330 | +3.35% | 283.7만 |
|---|
| 2026.08.10 | ₩378 | ₩387 | ₩334 | ₩362 | -4.24% | 810.1만 |
|---|
| 2026.08.07 | ₩400 | ₩427 | ₩374 | ₩382 | -4.67% | 82.3만 |
|---|
| 2026.08.06 | ₩407 | ₩420 | ₩388 | ₩404 | -0.66% | 46.4만 |
|---|
| 2026.08.05 | ₩392 | ₩438 | ₩384 | ₩410 | +4.42% | 236만 |
|---|
| 2026.08.04 | ₩406 | ₩432 | ₩374 | ₩395 | -2.63% | 274.2만 |
|---|
| 2026.08.03 | ₩398 | ₩520 | ₩396 | ₩454 | +14.09% | 1797.2만 |
|---|
| 2026.07.31 | ₩300 | ₩1,561 | ₩300 | ₩699 | +132.89% | 1.9억 |
|---|
| 2026.07.30 | ₩288 | ₩300 | ₩280 | ₩290 | +0.46% | 3.7만 |
|---|
| 2026.07.29 | ₩287 | ₩319 | ₩274 | ₩288 | +0.47% | 11.1만 |
|---|
| 2026.07.28 | ₩310 | ₩319 | ₩288 | ₩304 | -1.72% | 19.6만 |
|---|
| 2026.07.27 | ₩331 | ₩347 | ₩300 | ₩311 | -6.05% | 22.1만 |
|---|
| 2026.07.24 | ₩332 | ₩343 | ₩322 | ₩336 | +1.20% | 9.8만 |
|---|
| 2026.07.23 | ₩327 | ₩343 | ₩327 | ₩343 | +4.90% | 1.5만 |
|---|
| 2026.07.22 | ₩327 | ₩347 | ₩327 | ₩347 | +6.12% | 6.2만 |
|---|
| 2026.07.21 | ₩342 | ₩351 | ₩320 | ₩344 | +0.78% | 11.9만 |
|---|
| 2026.07.20 | ₩332 | ₩347 | ₩328 | ₩347 | +4.42% | 7.5만 |
|---|
| 2026.07.17 | ₩323 | ₩336 | ₩323 | ₩334 | +3.31% | 6.4만 |
|---|
| 2026.07.16 | ₩346 | ₩347 | ₩323 | ₩336 | -2.70% | 6.4만 |
|---|
| 2026.07.15 | ₩322 | ₩354 | ₩322 | ₩343 | +6.64% | 18.1만 |
|---|
| 2026.07.14 | ₩339 | ₩354 | ₩326 | ₩347 | +2.36% | 11.9만 |
|---|
| 2026.07.13 | ₩374 | ₩374 | ₩334 | ₩347 | -7.14% | 15.4만 |
|---|
| 2026.07.10 | ₩352 | ₩367 | ₩347 | ₩367 | +4.17% | 8.1만 |
|---|
| 2026.07.09 | ₩340 | ₩367 | ₩334 | ₩358 | +5.10% | 10.3만 |
|---|
| 2026.07.08 | ₩323 | ₩354 | ₩323 | ₩343 | +6.20% | 19.7만 |
|---|
| 2026.07.07 | ₩336 | ₩348 | ₩320 | ₩335 | -0.40% | 15만 |
|---|
| 2026.07.06 | ₩343 | ₩363 | ₩334 | ₩355 | +3.50% | 12.4만 |
|---|
| 2026.07.02 | ₩352 | ₩358 | ₩320 | ₩354 | +0.38% | 28.6만 |
|---|
| 2026.07.01 | ₩368 | ₩374 | ₩352 | ₩374 | +1.45% | 13.3만 |
|---|
| 2026.06.30 | ₩366 | ₩380 | ₩347 | ₩380 | +4.01% | 32.1만 |
|---|
| 2026.06.29 | ₩360 | ₩387 | ₩347 | ₩378 | +4.81% | 65.9만 |
|---|
| 2026.06.26 | ₩360 | ₩406 | ₩360 | ₩394 | +9.26% | 127.1만 |
|---|
| 2026.06.25 | ₩382 | ₩427 | ₩348 | ₩366 | -4.20% | 1159.7만 |
|---|
| 2026.06.24 | ₩346 | ₩607 | ₩346 | ₩432 | +25.10% | 1.2억 |
|---|
| 2026.06.23 | ₩340 | ₩367 | ₩326 | ₩334 | -1.96% | 4.3만 |
|---|
| 2026.06.22 | ₩308 | ₩394 | ₩308 | ₩340 | +10.39% | 22.3만 |
|---|
| 2026.06.18 | ₩355 | ₩371 | ₩308 | ₩312 | -12.03% | 53.4만 |
|---|
| 2026.06.17 | ₩440 | ₩440 | ₩320 | ₩336 | -23.64% | 74.1만 |
|---|
| 2026.06.16 | ₩494 | ₩514 | ₩454 | ₩454 | -8.11% | 28.3만 |
|---|
| 2026.06.15 | ₩510 | ₩528 | ₩507 | ₩514 | +0.79% | 5.2만 |
|---|
| 2026.06.12 | ₩547 | ₩560 | ₩520 | ₩520 | -4.88% | 13.8만 |
|---|
| 2026.06.11 | ₩547 | ₩587 | ₩527 | ₩550 | +0.49% | 23.7만 |
|---|
| 2026.06.10 | ₩547 | ₩560 | ₩544 | ₩544 | -0.49% | 8.4만 |
|---|
| 2026.06.09 | ₩507 | ₩587 | ₩498 | ₩567 | +11.84% | 75.4만 |
|---|
| 2026.06.08 | ₩507 | ₩531 | ₩494 | ₩518 | +2.11% | 48.5만 |
|---|
| 2026.06.05 | ₩492 | ₩574 | ₩460 | ₩507 | +2.98% | 32.6만 |
|---|
| 2026.06.04 | ₩488 | ₩514 | ₩488 | ₩508 | +4.10% | 20.1만 |
|---|
| 2026.06.03 | ₩494 | ₩504 | ₩487 | ₩487 | -1.35% | 12.6만 |
|---|
| 2026.06.02 | ₩518 | ₩518 | ₩482 | ₩482 | -6.96% | 14.5만 |
|---|
| 2026.06.01 | ₩499 | ₩515 | ₩487 | ₩492 | -1.34% | 47.4만 |
|---|
| 2026.05.29 | ₩484 | ₩506 | ₩474 | ₩480 | -0.83% | 17.2만 |
|---|
| 2026.05.28 | ₩491 | ₩496 | ₩472 | ₩480 | -2.17% | 9.7만 |
|---|
| 2026.05.27 | ₩447 | ₩502 | ₩447 | ₩496 | +11.04% | 6.1만 |
|---|
| 2026.05.26 | ₩512 | ₩514 | ₩487 | ₩494 | -3.65% | 9.1만 |
|---|
| 2026.05.22 | ₩494 | ₩519 | ₩494 | ₩503 | +1.89% | 4.1만 |
|---|
| 2026.05.21 | ₩500 | ₩518 | ₩500 | ₩503 | +0.53% | 4.4만 |
|---|
| 2026.05.20 | ₩516 | ₩534 | ₩500 | ₩526 | +1.81% | 15.8만 |
|---|
| 2026.05.19 | ₩483 | ₩534 | ₩467 | ₩510 | +5.52% | 6.2만 |
|---|
| 2026.05.18 | ₩543 | ₩544 | ₩494 | ₩528 | -2.70% | 10.3만 |
|---|
| 2026.05.15 | ₩539 | ₩552 | ₩539 | ₩546 | +1.24% | 4.8만 |
|---|
| 2026.05.14 | ₩540 | ₩560 | ₩534 | ₩559 | +3.46% | 6.4만 |
|---|
| 2026.05.13 | ₩548 | ₩560 | ₩542 | ₩542 | -1.22% | 9.2만 |
|---|
| 2026.05.12 | ₩554 | ₩570 | ₩547 | ₩548 | -0.96% | 3.9만 |
|---|
| 2026.05.11 | ₩524 | ₩582 | ₩524 | ₩566 | +7.89% | 7.8만 |
|---|
| 2026.05.08 | ₩547 | ₩562 | ₩535 | ₩547 | 0.00% | 10.3만 |
|---|
| 2026.05.07 | ₩534 | ₩569 | ₩508 | ₩534 | 0.00% | 19.6만 |
|---|
| 2026.05.06 | ₩520 | ₩567 | ₩520 | ₩524 | +0.77% | 7.8만 |
|---|
| 2026.05.05 | ₩508 | ₩546 | ₩487 | ₩526 | +3.41% | 28.4만 |
|---|
| 2026.05.04 | ₩510 | ₩510 | ₩496 | ₩500 | -1.83% | 3.6만 |
|---|
| 2026.05.01 | ₩510 | ₩540 | ₩487 | ₩496 | -2.62% | 23.3만 |
|---|
| 2026.04.30 | ₩480 | ₩507 | ₩480 | ₩487 | +1.39% | 3.5만 |
|---|
| 2026.04.29 | ₩494 | ₩519 | ₩488 | ₩494 | 0.00% | 5.4만 |
|---|
| 2026.04.28 | ₩471 | ₩519 | ₩471 | ₩519 | +10.20% | 8.4만 |
|---|
| 2026.04.27 | ₩499 | ₩527 | ₩480 | ₩500 | +0.27% | 5.5만 |
|---|
| 2026.04.24 | ₩471 | ₩507 | ₩470 | ₩487 | +3.40% | 3.1만 |
|---|
| 2026.04.23 | ₩499 | ₩514 | ₩474 | ₩490 | -1.87% | 8.5만 |
|---|
| 2026.04.22 | ₩547 | ₩560 | ₩443 | ₩498 | -9.02% | 25.8만 |
|---|
| 2026.04.21 | ₩550 | ₩586 | ₩534 | ₩534 | -2.91% | 8만 |
|---|
| 2026.04.20 | ₩571 | ₩607 | ₩554 | ₩559 | -2.10% | 12.3만 |
|---|
| 2026.04.17 | ₩626 | ₩647 | ₩552 | ₩562 | -10.23% | 28.6만 |
|---|
| 2026.04.16 | ₩627 | ₩651 | ₩594 | ₩615 | -1.91% | 28.4만 |
|---|
| 2026.04.15 | ₩653 | ₩695 | ₩601 | ₩643 | -1.43% | 75.3만 |
|---|
| 2026.04.14 | ₩601 | ₩661 | ₩574 | ₩587 | -2.22% | 40.9만 |
|---|
| 2026.04.13 | ₩566 | ₩621 | ₩547 | ₩601 | +6.13% | 27.7만 |
|---|
| 2026.04.10 | ₩627 | ₩654 | ₩579 | ₩581 | -7.45% | 25.1만 |
|---|
| 2026.04.09 | ₩555 | ₩677 | ₩555 | ₩649 | +16.83% | 96.1만 |
|---|
| 2026.04.08 | ₩536 | ₩574 | ₩520 | ₩526 | -1.99% | 12.5만 |
|---|
| 2026.04.07 | ₩508 | ₩547 | ₩508 | ₩528 | +3.94% | 21.8만 |
|---|
| 2026.04.06 | ₩546 | ₩555 | ₩507 | ₩507 | -7.09% | 47만 |
|---|
| 2026.04.02 | ₩498 | ₩538 | ₩482 | ₩534 | +7.24% | 14.2만 |
|---|
| 2026.04.01 | ₩546 | ₩554 | ₩495 | ₩503 | -7.82% | 19.2만 |
|---|
| 2026.03.31 | ₩511 | ₩563 | ₩487 | ₩538 | +5.22% | 39.9만 |
|---|
| 2026.03.30 | ₩512 | ₩534 | ₩474 | ₩500 | -2.34% | 18.3만 |
|---|
| 2026.03.27 | ₩516 | ₩571 | ₩475 | ₩511 | -1.03% | 22.7만 |
|---|
| 2026.03.26 | ₩603 | ₩603 | ₩526 | ₩527 | -12.61% | 44.4만 |
|---|
| 2026.03.25 | ₩630 | ₩650 | ₩601 | ₩615 | -2.33% | 14만 |
|---|
| 2026.03.24 | ₩641 | ₩687 | ₩601 | ₩634 | -1.04% | 30만 |
|---|
| 2026.03.23 | ₩771 | ₩841 | ₩466 | ₩598 | -22.49% | 167.7만 |
|---|
| 2026.03.20 | ₩861 | ₩861 | ₩775 | ₩787 | -8.53% | 33.1만 |
|---|
| 2026.03.19 | ₩781 | ₩841 | ₩761 | ₩827 | +5.98% | 61.4만 |
|---|
| 2026.03.18 | ₩726 | ₩881 | ₩707 | ₩777 | +6.99% | 129만 |
|---|
| 2026.03.17 | ₩654 | ₩770 | ₩641 | ₩681 | +4.08% | 137.4만 |
|---|
| 2026.03.16 | ₩617 | ₩690 | ₩617 | ₩657 | +6.49% | 68.2만 |
|---|
| 2026.03.13 | ₩627 | ₩921 | ₩577 | ₩614 | -2.13% | 1557.1만 |
|---|
| 2026.03.12 | ₩611 | ₩693 | ₩594 | ₩631 | +3.28% | 54.6만 |
|---|
| 2026.03.11 | ₩583 | ₩617 | ₩575 | ₩611 | +4.81% | 4.7만 |
|---|
| 2026.03.10 | ₩627 | ₩634 | ₩574 | ₩577 | -8.09% | 13.9만 |
|---|
| 2026.03.09 | ₩589 | ₩627 | ₩589 | ₩605 | +2.72% | 16.1만 |
|---|
| 2026.03.06 | ₩586 | ₩599 | ₩551 | ₩555 | -5.24% | 18.3만 |
|---|
| 2026.03.05 | ₩623 | ₩629 | ₩570 | ₩570 | -8.57% | 20.2만 |
|---|
| 2026.03.04 | ₩590 | ₩713 | ₩560 | ₩623 | +5.66% | 52.9만 |
|---|
| 2026.03.03 | ₩504 | ₩618 | ₩504 | ₩602 | +19.31% | 54.3만 |
|---|
| 2026.03.02 | ₩534 | ₩560 | ₩480 | ₩484 | -9.25% | 58.7만 |
|---|
| 2026.02.27 | ₩614 | ₩841 | ₩602 | ₩639 | +4.13% | 361.9만 |
|---|
| 2026.02.26 | ₩611 | ₩639 | ₩579 | ₩579 | -5.24% | 26.3만 |
|---|
| 2026.02.25 | ₩519 | ₩619 | ₩507 | ₩619 | +19.28% | 95.7만 |
|---|
| 2026.02.24 | ₩490 | ₩527 | ₩487 | ₩506 | +3.27% | 32.7만 |
|---|
| 2026.02.23 | ₩494 | ₩514 | ₩476 | ₩476 | -3.51% | 17.1만 |
|---|
| 2026.02.20 | ₩507 | ₩520 | ₩487 | ₩494 | -2.63% | 22.6만 |
|---|
| 2026.02.19 | ₩475 | ₩507 | ₩454 | ₩482 | +1.40% | 39만 |
|---|
| 2026.02.18 | ₩436 | ₩532 | ₩435 | ₩475 | +8.87% | 133.8만 |
|---|
| 2026.02.17 | ₩432 | ₩468 | ₩428 | ₩428 | -0.93% | 63.4만 |
|---|
| 2026.02.13 | ₩479 | ₩675 | ₩428 | ₩482 | +0.56% | 2157.8만 |
|---|
| 2026.02.12 | ₩447 | ₩476 | ₩428 | ₩434 | -2.99% | 76.3만 |
|---|
| 2026.02.11 | ₩460 | ₩534 | ₩434 | ₩474 | +2.90% | 257만 |
|---|
| 2026.02.10 | ₩454 | ₩466 | ₩442 | ₩444 | -2.06% | 7.6만 |
|---|
| 2026.02.09 | ₩427 | ₩467 | ₩427 | ₩452 | +5.94% | 11.2만 |
|---|
| 2026.02.06 | ₩427 | ₩454 | ₩420 | ₩427 | 0.00% | 10.8만 |
|---|
| 2026.02.05 | ₩431 | ₩482 | ₩422 | ₩422 | -2.17% | 17.5만 |
|---|
| 2026.02.04 | ₩454 | ₩490 | ₩440 | ₩444 | -2.06% | 20.7만 |
|---|
| 2026.02.03 | ₩492 | ₩547 | ₩464 | ₩468 | -4.88% | 127.5만 |
|---|
| 2026.02.02 | ₩414 | ₩483 | ₩408 | ₩454 | +9.68% | 73.6만 |
|---|
| 2026.01.30 | ₩447 | ₩455 | ₩419 | ₩420 | -5.97% | 14.1만 |
|---|
| 2026.01.29 | ₩455 | ₩472 | ₩434 | ₩472 | +3.81% | 10.7만 |
|---|
| 2026.01.28 | ₩451 | ₩480 | ₩442 | ₩474 | +5.03% | 7.4만 |
|---|
| 2026.01.27 | ₩476 | ₩480 | ₩434 | ₩466 | -2.24% | 16.1만 |
|---|
| 2026.01.26 | ₩494 | ₩500 | ₩467 | ₩467 | -5.41% | 27.7만 |
|---|
| 2026.01.23 | ₩499 | ₩507 | ₩470 | ₩483 | -3.21% | 30.8만 |
|---|
| 2026.01.22 | ₩507 | ₩532 | ₩490 | ₩510 | +0.53% | 39.4만 |
|---|
| 2026.01.21 | ₩491 | ₩520 | ₩460 | ₩520 | +5.98% | 52.6만 |
|---|
| 2026.01.20 | ₩431 | ₩507 | ₩415 | ₩475 | +10.22% | 197.6만 |
|---|
| 2026.01.16 | ₩408 | ₩444 | ₩402 | ₩444 | +8.82% | 56만 |
|---|
| 2026.01.15 | ₩418 | ₩430 | ₩414 | ₩423 | +1.28% | 11.9만 |
|---|
| 2026.01.14 | ₩431 | ₩443 | ₩414 | ₩430 | -0.31% | 15만 |
|---|
| 2026.01.13 | ₩439 | ₩450 | ₩424 | ₩450 | +2.43% | 23.8만 |
|---|
| 2026.01.12 | ₩407 | ₩458 | ₩400 | ₩452 | +11.15% | 44.3만 |
|---|
| 2026.01.09 | ₩456 | ₩467 | ₩407 | ₩420 | -7.89% | 22.8만 |
|---|
| 2026.01.08 | ₩450 | ₩507 | ₩440 | ₩440 | -2.08% | 41.6만 |
|---|
| 2026.01.07 | ₩547 | ₩547 | ₩467 | ₩482 | -11.95% | 38.8만 |
|---|
| 2026.01.06 | ₩454 | ₩554 | ₩420 | ₩528 | +16.47% | 2217.2만 |
|---|
| 2026.01.05 | ₩394 | ₩490 | ₩390 | ₩448 | +13.90% | 61.2만 |
|---|
| 2026.01.02 | ₩390 | ₩460 | ₩343 | ₩415 | +6.51% | 156.1만 |
|---|
| 2025.12.31 | ₩482 | ₩694 | ₩335 | ₩360 | -25.21% | 1941.1만 |
|---|
| 2025.12.30 | ₩447 | ₩506 | ₩447 | ₩467 | +4.48% | 16.7만 |
|---|
| 2025.12.29 | ₩463 | ₩475 | ₩430 | ₩460 | -0.58% | 41.6만 |
|---|
| 2025.12.26 | ₩466 | ₩502 | ₩439 | ₩498 | +6.88% | 132.9만 |
|---|
| 2025.12.24 | ₩406 | ₩801 | ₩394 | ₩524 | +29.28% | 2656.4만 |
|---|
| 2025.12.23 | ₩387 | ₩414 | ₩384 | ₩407 | +5.17% | 9.4만 |
|---|
| 2025.12.22 | ₩387 | ₩426 | ₩362 | ₩396 | +2.41% | 12.2만 |
|---|
| 2025.12.19 | ₩411 | ₩427 | ₩387 | ₩426 | +3.57% | 13.7만 |
|---|
| 2025.12.18 | ₩400 | ₩443 | ₩380 | ₩412 | +3.00% | 18.1만 |
|---|
| 2025.12.17 | ₩422 | ₩426 | ₩383 | ₩412 | -2.22% | 9만 |
|---|
| 2025.12.16 | ₩399 | ₩440 | ₩374 | ₩434 | +8.70% | 16.5만 |
|---|
| 2025.12.15 | ₩448 | ₩475 | ₩374 | ₩379 | -15.48% | 26.8만 |
|---|
| 2025.12.12 | ₩480 | ₩514 | ₩480 | ₩486 | +1.11% | 9.5만 |
|---|
| 2025.12.11 | ₩527 | ₩527 | ₩467 | ₩480 | -8.86% | 25만 |
|---|
| 2025.12.10 | ₩574 | ₩575 | ₩520 | ₩524 | -8.60% | 17.3만 |
|---|
| 2025.12.09 | ₩601 | ₩654 | ₩548 | ₩569 | -5.33% | 18.4만 |
|---|
| 2025.12.08 | ₩641 | ₩641 | ₩618 | ₩619 | -3.33% | 12.4만 |
|---|
| 2025.12.05 | ₩694 | ₩741 | ₩602 | ₩638 | -8.08% | 20만 |
|---|
| 2025.12.04 | ₩667 | ₩747 | ₩667 | ₩711 | +6.60% | 18.5만 |
|---|
| 2025.12.03 | ₩671 | ₩730 | ₩667 | ₩711 | +5.96% | 14.3만 |
|---|
| 2025.12.02 | ₩739 | ₩761 | ₩650 | ₩667 | -9.75% | 26.1만 |
|---|
| 2025.12.01 | ₩801 | ₩814 | ₩739 | ₩762 | -4.83% | 17만 |
|---|
| 2025.11.28 | ₩761 | ₩854 | ₩758 | ₩799 | +5.09% | 21.2만 |
|---|
| 2025.11.26 | ₩762 | ₩787 | ₩694 | ₩722 | -5.25% | 16.5만 |
|---|
| 2025.11.25 | ₩778 | ₩961 | ₩681 | ₩747 | -3.95% | 207.8만 |
|---|
| 2025.11.24 | ₩601 | ₩757 | ₩601 | ₩667 | +11.11% | 20.4만 |
|---|
| 2025.11.21 | ₩746 | ₩757 | ₩515 | ₩615 | -17.53% | 71.8만 |
|---|
| 2025.11.20 | ₩801 | ₩907 | ₩734 | ₩761 | -5.00% | 40.2만 |
|---|
| 2025.11.19 | ₩878 | ₩911 | ₩817 | ₩854 | -2.74% | 15.9만 |
|---|
| 2025.11.18 | ₩747 | ₩918 | ₩734 | ₩917 | +22.68% | 39.1만 |
|---|
| 2025.11.17 | ₩802 | ₩922 | ₩802 | ₩837 | +4.33% | 39.5만 |
|---|
| 2025.11.14 | ₩919 | ₩1,001 | ₩898 | ₩898 | -2.32% | 74.4만 |
|---|
| 2025.11.13 | ₩866 | ₩946 | ₩865 | ₩885 | +2.16% | 172.7만 |
|---|
| 2025.11.12 | ₩1,044 | ₩1,225 | ₩846 | ₩854 | -18.16% | 3394.4만 |
|---|
| 2025.11.11 | ₩667 | ₩801 | ₩667 | ₩743 | +11.40% | 1184.3만 |
|---|
| 2025.11.10 | ₩1,054 | ₩1,054 | ₩709 | ₩813 | -22.91% | 98.2만 |
|---|
| 2025.11.07 | ₩1,348 | ₩1,348 | ₩988 | ₩1,034 | -23.27% | 44.5만 |
|---|
| 2025.11.06 | ₩1,415 | ₩1,495 | ₩1,254 | ₩1,401 | -0.94% | 15.5만 |
|---|
| 2025.11.05 | ₩1,268 | ₩1,521 | ₩1,214 | ₩1,415 | +11.58% | 30.1만 |
|---|
| 2025.11.04 | ₩1,168 | ₩1,601 | ₩1,168 | ₩1,428 | +22.29% | 49.9만 |
|---|
| 2025.11.03 | ₩1,842 | ₩2,442 | ₩1,134 | ₩1,455 | -21.01% | 121.3만 |
|---|
| 2025.10.31 | ₩2,335 | ₩2,335 | ₩1,588 | ₩1,842 | -21.14% | 474.6만 |
|---|
| 2025.10.30 | ₩3,510 | ₩3,510 | ₩2,042 | ₩2,242 | -36.12% | 123.7만 |
|---|
| 2025.10.29 | ₩5,391 | ₩5,725 | ₩3,343 | ₩4,057 | -24.75% | 91.6만 |
|---|
| 2025.10.28 | ₩9,061 | ₩9,061 | ₩5,165 | ₩5,645 | -37.70% | 61만 |
|---|
| 2025.10.27 | ₩8,901 | ₩9,322 | ₩8,194 | ₩8,674 | -2.55% | 8.5만 |
|---|
| 2025.10.24 | ₩9,875 | ₩9,875 | ₩6,005 | ₩8,674 | -12.16% | 65.3만 |
|---|
| 2025.10.23 | ₩10,609 | ₩11,139 | ₩8,123 | ₩9,382 | -11.57% | 50.6만 |
|---|
| 2025.10.22 | ₩10,823 | ₩11,984 | ₩10,676 | ₩10,970 | +1.36% | 7.6만 |
|---|
| 2025.10.21 | ₩10,676 | ₩11,677 | ₩10,369 | ₩11,570 | +8.38% | 7.6만 |
|---|
| 2025.10.20 | ₩11,090 | ₩11,277 | ₩9,862 | ₩10,676 | -3.73% | 21.5만 |
|---|
| 2025.10.17 | ₩12,918 | ₩13,212 | ₩10,156 | ₩10,943 | -15.29% | 26.6만 |
|---|
| 2025.10.16 | ₩12,251 | ₩13,345 | ₩11,904 | ₩13,305 | +8.61% | 32.9만 |
|---|
| 2025.10.15 | ₩13,225 | ₩14,346 | ₩12,024 | ₩12,411 | -6.16% | 19.2만 |
|---|
| 2025.10.14 | ₩12,771 | ₩14,541 | ₩11,844 | ₩14,079 | +10.24% | 34.9만 |
|---|
| 2025.10.13 | ₩13,172 | ₩13,625 | ₩11,303 | ₩12,338 | -6.33% | 36.4만 |
|---|
| 2025.10.10 | ₩16,028 | ₩16,695 | ₩12,011 | ₩13,225 | -17.49% | 60.5만 |
|---|