시장 데이터를 불러오는 중
전체 종목
Kustom Entertainment, Inc. - Common Stock 과거 주가
Kustom Entertainment, Inc. - Common Stock · KUST · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kustom Entertainment, Inc. - Common Stock · KUST · NASDAQ
주요 사업 분야는 방송·통신 장비입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩5,390 | ₩5,417 | ₩5,257 | ₩5,297 | -1.73% | 1.2만 |
| 2026.10.08 | ₩5,524 | ₩5,577 | ₩5,017 | ₩5,524 | 0.00% | 6.1만 |
| 2026.10.07 | ₩5,911 | ₩6,084 | ₩5,591 | ₩6,004 | +1.58% | 56.3만 |
| 2026.10.06 | ₩6,204 | ₩6,405 | ₩5,978 | ₩6,098 | -1.72% | 1.5만 |
| 2026.10.05 | ₩5,898 | ₩6,258 | ₩5,764 | ₩6,018 | +2.04% | 2.6만 |
| 2026.10.02 | ₩6,018 | ₩6,018 | ₩5,484 | ₩5,978 | -0.67% | 3.5만 |
| 2026.10.01 | ₩5,671 | ₩6,618 | ₩5,457 | ₩5,898 | +4.00% | 10.2만 |
| 2026.09.30 | ₩6,938 | ₩7,472 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,604 |
| -19.23% |
| 6.2만 |
| 2026.09.29 | ₩6,805 | ₩7,472 | ₩6,805 | ₩7,205 | +5.88% | 4.5만 |
|---|
| 2026.09.28 | ₩8,139 | ₩8,406 | ₩7,872 | ₩8,406 | +3.28% | 1.1만 |
|---|
| 2026.09.25 | ₩8,139 | ₩8,406 | ₩8,139 | ₩8,406 | +3.28% | 1.8만 |
|---|
| 2026.09.24 | ₩8,273 | ₩8,406 | ₩7,872 | ₩8,406 | +1.61% | 7.5만 |
|---|
| 2026.09.23 | ₩8,806 | ₩9,073 | ₩8,539 | ₩8,806 | 0.00% | 86만 |
|---|
| 2026.09.22 | ₩9,073 | ₩9,073 | ₩8,673 | ₩8,806 | -2.94% | 1.4만 |
|---|
| 2026.09.21 | ₩8,940 | ₩9,340 | ₩8,673 | ₩9,073 | +1.49% | 1.8만 |
|---|
| 2026.09.18 | ₩8,406 | ₩9,607 | ₩8,139 | ₩8,940 | +6.35% | 4.3만 |
|---|
| 2026.09.17 | ₩7,872 | ₩8,539 | ₩7,872 | ₩8,139 | +3.39% | 5.1만 |
|---|
| 2026.09.16 | ₩7,872 | ₩8,139 | ₩7,739 | ₩7,872 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩8,673 | ₩8,673 | ₩7,739 | ₩7,739 | -10.77% | 1.3만 |
|---|
| 2026.09.14 | ₩8,806 | ₩8,940 | ₩8,406 | ₩8,673 | -1.52% | 8.9천 |
|---|
| 2026.09.11 | ₩9,874 | ₩9,874 | ₩8,406 | ₩8,940 | -9.46% | 1.9만 |
|---|
| 2026.09.10 | ₩10,274 | ₩10,674 | ₩9,740 | ₩10,007 | -2.60% | 1.4만 |
|---|
| 2026.09.09 | ₩11,475 | ₩11,475 | ₩10,274 | ₩10,274 | -10.47% | 2.2만 |
|---|
| 2026.09.08 | ₩12,275 | ₩12,275 | ₩11,475 | ₩11,742 | -4.35% | 1만 |
|---|
| 2026.09.04 | ₩11,875 | ₩12,676 | ₩11,875 | ₩12,409 | +4.49% | 1.5만 |
|---|
| 2026.09.03 | ₩11,608 | ₩12,142 | ₩11,608 | ₩11,875 | +2.30% | 1.3만 |
|---|
| 2026.09.02 | ₩12,009 | ₩12,009 | ₩11,608 | ₩11,875 | -1.11% | 1.8만 |
|---|
| 2026.09.01 | ₩10,941 | ₩12,676 | ₩10,141 | ₩12,275 | +12.20% | 89.7만 |
|---|
| 2026.08.31 | ₩12,275 | ₩12,542 | ₩11,742 | ₩11,742 | -4.35% | 8.8천 |
|---|
| 2026.08.28 | ₩13,076 | ₩13,343 | ₩12,275 | ₩12,409 | -5.10% | 1.2만 |
|---|
| 2026.08.27 | ₩12,943 | ₩13,209 | ₩12,409 | ₩12,943 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩12,142 | ₩12,676 | ₩12,142 | ₩12,542 | +3.30% | 1.3만 |
|---|
| 2026.08.25 | ₩12,275 | ₩12,409 | ₩12,142 | ₩12,142 | -1.09% | 1.6만 |
|---|
| 2026.08.24 | ₩12,943 | ₩13,076 | ₩12,009 | ₩12,542 | -3.09% | 3.6만 |
|---|
| 2026.08.21 | ₩13,343 | ₩13,610 | ₩12,943 | ₩13,343 | 0.00% | 2.5만 |
|---|
| 2026.08.20 | ₩13,343 | ₩13,743 | ₩13,076 | ₩13,476 | +1.00% | 3.6만 |
|---|
| 2026.08.19 | ₩14,143 | ₩14,143 | ₩13,343 | ₩13,343 | -5.66% | 6.3만 |
|---|
| 2026.08.18 | ₩14,143 | ₩14,410 | ₩13,743 | ₩14,143 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩16,278 | ₩16,278 | ₩14,410 | ₩14,544 | -10.66% | 10.1만 |
|---|
| 2026.08.14 | ₩16,679 | ₩17,346 | ₩15,745 | ₩16,412 | -1.60% | 9.8만 |
|---|
| 2026.08.13 | ₩16,011 | ₩21,749 | ₩14,944 | ₩18,280 | +14.17% | 46만 |
|---|
| 2026.08.12 | ₩17,079 | ₩17,079 | ₩14,944 | ₩15,077 | -11.72% | 6만 |
|---|
| 2026.08.11 | ₩15,077 | ₩18,013 | ₩14,811 | ₩17,746 | +17.70% | 16.2만 |
|---|
| 2026.08.10 | ₩16,278 | ₩16,412 | ₩14,410 | ₩14,544 | -10.66% | 5.7만 |
|---|
| 2026.08.07 | ₩17,346 | ₩18,680 | ₩16,145 | ₩16,145 | -6.92% | 5.6만 |
|---|
| 2026.08.06 | ₩17,879 | ₩19,214 | ₩16,011 | ₩17,079 | -4.48% | 9.1만 |
|---|
| 2026.08.05 | ₩20,148 | ₩20,681 | ₩18,680 | ₩18,680 | -7.28% | 9.2만 |
|---|
| 2026.08.04 | ₩21,348 | ₩21,749 | ₩18,546 | ₩21,348 | 0.00% | 62.4만 |
|---|
| 2026.08.03 | ₩15,745 | ₩20,148 | ₩15,745 | ₩19,347 | +22.88% | 38.6만 |
|---|
| 2026.07.31 | ₩23,483 | ₩25,084 | ₩14,410 | ₩16,545 | -29.55% | 447.5만 |
|---|
| 2026.07.30 | ₩14,677 | ₩17,479 | ₩14,010 | ₩15,745 | +7.27% | 161.6만 |
|---|
| 2026.07.29 | ₩14,143 | ₩15,478 | ₩13,343 | ₩14,410 | +1.89% | 6.4만 |
|---|
| 2026.07.28 | ₩15,745 | ₩15,878 | ₩13,343 | ₩13,610 | -13.56% | 5.8만 |
|---|
| 2026.07.27 | ₩17,612 | ₩18,146 | ₩14,811 | ₩15,344 | -12.88% | 4.8만 |
|---|
| 2026.07.24 | ₩19,480 | ₩20,681 | ₩17,346 | ₩18,013 | -7.53% | 13.7만 |
|---|
| 2026.07.23 | ₩17,879 | ₩19,480 | ₩17,212 | ₩18,546 | +3.73% | 15만 |
|---|
| 2026.07.22 | ₩15,611 | ₩24,684 | ₩14,677 | ₩18,813 | +20.51% | 523.6만 |
|---|
| 2026.07.21 | ₩16,278 | ₩16,945 | ₩12,809 | ₩12,809 | -21.31% | 40.4만 |
|---|
| 2026.07.20 | ₩15,211 | ₩18,546 | ₩14,944 | ₩16,945 | +11.40% | 10.4만 |
|---|
| 2026.07.17 | ₩15,878 | ₩17,346 | ₩14,677 | ₩15,344 | -3.36% | 9.8만 |
|---|
| 2026.07.16 | ₩16,545 | ₩18,013 | ₩15,745 | ₩16,679 | +0.81% | 27.9만 |
|---|
| 2026.07.15 | ₩19,881 | ₩20,948 | ₩15,878 | ₩17,479 | -12.08% | 848.9만 |
|---|
| 2026.07.14 | ₩12,943 | ₩14,677 | ₩12,275 | ₩13,476 | +4.12% | 56.7만 |
|---|
| 2026.07.13 | ₩12,542 | ₩12,943 | ₩12,142 | ₩12,943 | +3.19% | 2.1만 |
|---|
| 2026.07.10 | ₩12,009 | ₩13,877 | ₩12,009 | ₩12,676 | +5.56% | 7.7만 |
|---|
| 2026.07.09 | ₩12,275 | ₩12,275 | ₩12,009 | ₩12,142 | -1.09% | 2.2만 |
|---|
| 2026.07.08 | ₩12,542 | ₩12,676 | ₩12,142 | ₩12,275 | -2.13% | 1.8만 |
|---|
| 2026.07.07 | ₩14,010 | ₩14,010 | ₩12,676 | ₩12,809 | -8.57% | 3.9만 |
|---|
| 2026.07.06 | ₩14,143 | ₩15,478 | ₩13,743 | ₩13,877 | -1.89% | 7.3만 |
|---|
| 2026.07.02 | ₩16,011 | ₩16,278 | ₩14,010 | ₩14,410 | -10.00% | 14.3만 |
|---|
| 2026.07.01 | ₩15,211 | ₩22,683 | ₩15,077 | ₩17,746 | +16.67% | 451.2만 |
|---|
| 2026.06.30 | ₩13,743 | ₩14,811 | ₩13,476 | ₩14,410 | +4.85% | 10.8만 |
|---|
| 2026.06.29 | ₩14,410 | ₩20,014 | ₩12,676 | ₩16,945 | +17.59% | 338.2만 |
|---|
| 2026.06.26 | ₩15,745 | ₩16,278 | ₩11,341 | ₩12,676 | -19.49% | 26.4만 |
|---|
| 2026.06.25 | ₩28,687 | ₩33,757 | ₩16,945 | ₩19,080 | -33.49% | 859.4만 |
|---|
| 2026.06.24 | ₩19,080 | ₩20,014 | ₩18,546 | ₩18,947 | -0.70% | 2.1만 |
|---|
| 2026.06.23 | ₩18,013 | ₩20,948 | ₩18,013 | ₩18,813 | +4.44% | 3.7만 |
|---|
| 2026.06.22 | ₩20,281 | ₩20,281 | ₩18,013 | ₩18,413 | -9.21% | 2.1만 |
|---|
| 2026.06.18 | ₩20,815 | ₩20,815 | ₩19,347 | ₩19,614 | -5.77% | 7.5천 |
|---|
| 2026.06.17 | ₩21,615 | ₩22,683 | ₩20,681 | ₩21,749 | +0.62% | 4.2만 |
|---|
| 2026.06.16 | ₩21,215 | ₩21,215 | ₩19,347 | ₩20,148 | -5.03% | 9.2천 |
|---|
| 2026.06.15 | ₩21,615 | ₩21,749 | ₩19,480 | ₩20,815 | -3.70% | 1.3만 |
|---|
| 2026.06.12 | ₩22,282 | ₩23,216 | ₩19,347 | ₩22,416 | +0.60% | 1.4만 |
|---|
| 2026.06.11 | ₩22,950 | ₩25,218 | ₩21,882 | ₩22,683 | -1.16% | 6.2만 |
|---|
| 2026.06.10 | ₩21,348 | ₩23,350 | ₩20,681 | ₩22,683 | +6.25% | 3.9천 |
|---|
| 2026.06.09 | ₩20,948 | ₩22,016 | ₩18,947 | ₩22,016 | +5.10% | 1.2만 |
|---|
| 2026.06.08 | ₩24,417 | ₩24,417 | ₩20,414 | ₩21,215 | -13.11% | 8.7만 |
|---|
| 2026.06.05 | ₩24,818 | ₩26,018 | ₩24,684 | ₩25,084 | +1.08% | 6.9천 |
|---|
| 2026.06.04 | ₩24,284 | ₩26,952 | ₩24,017 | ₩25,218 | +3.85% | 2만 |
|---|
| 2026.06.03 | ₩39,628 | ₩43,898 | ₩23,216 | ₩24,150 | -39.06% | 58.1만 |
|---|
| 2026.06.02 | ₩35,759 | ₩36,026 | ₩31,622 | ₩31,756 | -11.19% | 5.2천 |
|---|
| 2026.06.01 | ₩41,363 | ₩41,630 | ₩35,492 | ₩36,826 | -10.97% | 8.4천 |
|---|
| 2026.05.29 | ₩42,964 | ₩45,232 | ₩41,363 | ₩42,297 | -1.55% | 9천 |
|---|
| 2026.05.28 | ₩41,630 | ₩41,896 | ₩41,096 | ₩41,896 | +0.64% | 8.1천 |
|---|
| 2026.05.27 | ₩41,363 | ₩42,564 | ₩40,962 | ₩42,297 | +2.26% | 3.3천 |
|---|
| 2026.05.26 | ₩42,297 | ₩42,297 | ₩40,829 | ₩41,630 | -1.58% | 830 |
|---|
| 2026.05.22 | ₩41,496 | ₩42,697 | ₩40,562 | ₩42,297 | +1.93% | 1.2천 |
|---|
| 2026.05.21 | ₩42,163 | ₩42,163 | ₩40,028 | ₩41,896 | -0.63% | 660 |
|---|
| 2026.05.20 | ₩41,363 | ₩42,697 | ₩39,895 | ₩42,297 | +2.26% | 1.7천 |
|---|
| 2026.05.19 | ₩42,830 | ₩44,298 | ₩41,896 | ₩42,030 | -1.87% | 1.4천 |
|---|
| 2026.05.18 | ₩41,496 | ₩43,097 | ₩40,696 | ₩43,097 | +3.86% | 2.2천 |
|---|
| 2026.05.15 | ₩43,631 | ₩43,631 | ₩41,496 | ₩42,030 | -3.67% | 2천 |
|---|
| 2026.05.14 | ₩44,965 | ₩45,499 | ₩42,697 | ₩42,697 | -5.04% | 5천 |
|---|
| 2026.05.13 | ₩46,166 | ₩46,833 | ₩44,698 | ₩44,965 | -2.60% | 3천 |
|---|
| 2026.05.12 | ₩47,367 | ₩47,634 | ₩44,698 | ₩45,232 | -4.51% | 9.6천 |
|---|
| 2026.05.11 | ₩49,635 | ₩58,441 | ₩46,967 | ₩47,367 | -4.57% | 1.7만 |
|---|
| 2026.05.08 | ₩51,370 | ₩53,238 | ₩49,102 | ₩50,036 | -2.60% | 3.1천 |
|---|
| 2026.05.07 | ₩54,572 | ₩54,572 | ₩48,034 | ₩51,103 | -6.36% | 4.7천 |
|---|
| 2026.05.06 | ₩44,698 | ₩58,175 | ₩44,298 | ₩53,371 | +19.40% | 1.3만 |
|---|
| 2026.05.05 | ₩47,100 | ₩47,100 | ₩44,031 | ₩44,298 | -5.95% | 1.4천 |
|---|
| 2026.05.04 | ₩45,632 | ₩47,100 | ₩44,832 | ₩45,099 | -1.17% | 5.3천 |
|---|
| 2026.05.01 | ₩44,298 | ₩46,700 | ₩42,964 | ₩44,832 | +1.20% | 4.1천 |
|---|
| 2026.04.30 | ₩45,366 | ₩45,899 | ₩42,697 | ₩44,832 | -1.18% | 2천 |
|---|
| 2026.04.29 | ₩48,568 | ₩48,568 | ₩44,298 | ₩45,232 | -6.87% | 2.5천 |
|---|
| 2026.04.28 | ₩50,836 | ₩50,836 | ₩48,168 | ₩48,168 | -5.25% | 4.6천 |
|---|
| 2026.04.27 | ₩50,969 | ₩53,104 | ₩50,969 | ₩50,969 | 0.00% | 2.9천 |
|---|
| 2026.04.24 | ₩57,374 | ₩57,374 | ₩50,969 | ₩51,503 | -10.23% | 6.6천 |
|---|
| 2026.04.23 | ₩47,901 | ₩58,575 | ₩47,901 | ₩57,107 | +19.22% | 3.2만 |
|---|
| 2026.04.22 | ₩52,170 | ₩57,241 | ₩48,968 | ₩50,569 | -3.07% | 2만 |
|---|
| 2026.04.21 | ₩56,040 | ₩56,040 | ₩52,037 | ₩54,705 | -2.38% | 2.2천 |
|---|
| 2026.04.20 | ₩52,037 | ₩54,705 | ₩50,036 | ₩53,371 | +2.56% | 2.8천 |
|---|
| 2026.04.17 | ₩52,037 | ₩56,040 | ₩50,036 | ₩52,704 | +1.28% | 7.1천 |
|---|
| 2026.04.16 | ₩52,704 | ₩52,704 | ₩49,368 | ₩52,037 | -1.27% | 692 |
|---|
| 2026.04.15 | ₩51,370 | ₩53,371 | ₩48,034 | ₩50,703 | -1.30% | 1.7천 |
|---|
| 2026.04.14 | ₩46,700 | ₩60,710 | ₩44,698 | ₩57,374 | +22.86% | 8.8천 |
|---|
| 2026.04.13 | ₩46,033 | ₩50,036 | ₩43,364 | ₩47,367 | +2.90% | 2.4천 |
|---|
| 2026.04.10 | ₩46,033 | ₩50,036 | ₩43,364 | ₩43,364 | -5.80% | 1.8천 |
|---|
| 2026.04.09 | ₩46,700 | ₩53,371 | ₩45,366 | ₩46,700 | 0.00% | 3.5천 |
|---|
| 2026.04.08 | ₩50,703 | ₩56,707 | ₩45,366 | ₩47,367 | -6.58% | 4.4천 |
|---|
| 2026.04.07 | ₩49,368 | ₩50,703 | ₩46,700 | ₩49,368 | 0.00% | 638 |
|---|
| 2026.04.06 | ₩40,028 | ₩50,703 | ₩40,028 | ₩48,701 | +21.67% | 1.2천 |
|---|
| 2026.04.02 | ₩38,027 | ₩45,366 | ₩36,026 | ₩41,363 | +8.77% | 1.3천 |
|---|
| 2026.04.01 | ₩38,694 | ₩38,694 | ₩36,693 | ₩38,027 | -1.72% | 470 |
|---|
| 2026.03.31 | ₩34,691 | ₩40,028 | ₩34,691 | ₩38,694 | +11.54% | 1.5천 |
|---|
| 2026.03.30 | ₩34,024 | ₩36,026 | ₩32,690 | ₩35,358 | +3.92% | 1.2천 |
|---|
| 2026.03.27 | ₩37,360 | ₩38,694 | ₩33,357 | ₩34,024 | -8.93% | 1.3천 |
|---|
| 2026.03.26 | ₩43,364 | ₩43,364 | ₩36,693 | ₩38,694 | -10.77% | 2.8천 |
|---|
| 2026.03.25 | ₩41,363 | ₩42,030 | ₩40,696 | ₩41,363 | 0.00% | 870 |
|---|
| 2026.03.24 | ₩45,366 | ₩46,033 | ₩42,030 | ₩42,030 | -7.35% | 1.5천 |
|---|
| 2026.03.23 | ₩43,364 | ₩47,367 | ₩43,364 | ₩46,033 | +6.15% | 776 |
|---|
| 2026.03.20 | ₩49,368 | ₩50,703 | ₩43,364 | ₩47,367 | -4.05% | 2천 |
|---|
| 2026.03.19 | ₩54,705 | ₩55,373 | ₩47,367 | ₩50,703 | -7.32% | 2.8천 |
|---|
| 2026.03.18 | ₩56,040 | ₩58,708 | ₩54,705 | ₩56,040 | 0.00% | 868 |
|---|
| 2026.03.17 | ₩62,711 | ₩62,711 | ₩56,040 | ₩56,040 | -10.64% | 2.7천 |
|---|
| 2026.03.16 | ₩61,377 | ₩63,378 | ₩61,377 | ₩63,378 | +3.26% | 546 |
|---|
| 2026.03.13 | ₩64,045 | ₩66,047 | ₩62,044 | ₩64,045 | 0.00% | 778 |
|---|
| 2026.03.12 | ₩68,048 | ₩68,048 | ₩61,377 | ₩63,378 | -6.86% | 1.2천 |
|---|
| 2026.03.11 | ₩62,711 | ₩69,383 | ₩60,043 | ₩68,048 | +8.51% | 3천 |
|---|
| 2026.03.10 | ₩64,045 | ₩64,713 | ₩60,710 | ₩62,044 | -3.13% | 1.7천 |
|---|
| 2026.03.09 | ₩64,713 | ₩67,381 | ₩61,377 | ₩63,378 | -2.06% | 1.8천 |
|---|
| 2026.03.06 | ₩67,381 | ₩68,715 | ₩59,375 | ₩64,045 | -4.95% | 2.6천 |
|---|
| 2026.03.05 | ₩70,717 | ₩72,051 | ₩68,048 | ₩68,048 | -3.77% | 1.6천 |
|---|
| 2026.03.04 | ₩71,384 | ₩72,051 | ₩68,048 | ₩69,383 | -2.80% | 2.4천 |
|---|
| 2026.03.03 | ₩76,054 | ₩76,054 | ₩70,050 | ₩72,718 | -4.39% | 3.6천 |
|---|
| 2026.03.02 | ₩74,720 | ₩78,055 | ₩74,053 | ₩77,388 | +3.57% | 1.9천 |
|---|
| 2026.02.27 | ₩80,724 | ₩80,724 | ₩75,387 | ₩76,054 | -5.79% | 1.9천 |
|---|
| 2026.02.26 | ₩77,388 | ₩84,727 | ₩76,054 | ₩80,057 | +3.45% | 1.7만 |
|---|
| 2026.02.25 | ₩79,390 | ₩80,724 | ₩76,054 | ₩78,055 | -1.68% | 1.8천 |
|---|
| 2026.02.24 | ₩81,391 | ₩81,391 | ₩76,054 | ₩80,724 | -0.82% | 2천 |
|---|
| 2026.02.23 | ₩86,061 | ₩86,728 | ₩77,388 | ₩82,058 | -4.65% | 1.5천 |
|---|
| 2026.02.20 | ₩85,394 | ₩86,728 | ₩81,391 | ₩86,728 | +1.56% | 2.6천 |
|---|
| 2026.02.19 | ₩84,060 | ₩89,397 | ₩84,060 | ₩88,062 | +4.76% | 1.4천 |
|---|
| 2026.02.18 | ₩88,730 | ₩90,064 | ₩84,060 | ₩87,395 | -1.50% | 1.6천 |
|---|
| 2026.02.17 | ₩83,393 | ₩92,065 | ₩81,391 | ₩89,397 | +7.20% | 2.7천 |
|---|
| 2026.02.13 | ₩86,061 | ₩89,397 | ₩80,724 | ₩86,728 | +0.78% | 3.4천 |
|---|
| 2026.02.12 | ₩92,065 | ₩92,065 | ₩85,394 | ₩87,395 | -5.07% | 2.4천 |
|---|
| 2026.02.11 | ₩99,404 | ₩100,738 | ₩87,395 | ₩92,732 | -6.71% | 4.4천 |
|---|
| 2026.02.10 | ₩96,735 | ₩111,412 | ₩90,731 | ₩102,740 | +6.21% | 4.9만 |
|---|
| 2026.02.09 | ₩92,732 | ₩96,735 | ₩88,062 | ₩91,398 | -1.44% | 2.5천 |
|---|
| 2026.02.06 | ₩86,728 | ₩96,735 | ₩81,391 | ₩95,401 | +10.00% | 7.4천 |
|---|
| 2026.02.05 | ₩84,060 | ₩90,064 | ₩83,393 | ₩83,393 | -0.79% | 2.9천 |
|---|
| 2026.02.04 | ₩102,072 | ₩102,072 | ₩86,728 | ₩89,397 | -12.42% | 6.2천 |
|---|
| 2026.02.03 | ₩101,405 | ₩105,408 | ₩97,402 | ₩102,072 | +0.66% | 6.5천 |
|---|
| 2026.02.02 | ₩112,747 | ₩112,747 | ₩100,071 | ₩100,071 | -11.24% | 7.3천 |
|---|
| 2026.01.30 | ₩126,757 | ₩130,092 | ₩112,747 | ₩114,081 | -10.00% | 1.5만 |
|---|
| 2026.01.29 | ₩130,092 | ₩138,098 | ₩126,089 | ₩134,095 | +3.08% | 1.5만 |
|---|
| 2026.01.28 | ₩168,786 | ₩168,786 | ₩140,099 | ₩140,099 | -17.00% | 23.1만 |
|---|
| 2026.01.27 | ₩136,097 | ₩145,437 | ₩125,422 | ₩140,767 | +3.43% | 14만 |
|---|
| 2026.01.26 | ₩142,768 | ₩146,771 | ₩120,085 | ₩144,769 | +1.40% | 3.7만 |
|---|
| 2026.01.23 | ₩232,832 | ₩298,879 | ₩171,455 | ₩174,791 | -24.93% | 228.4만 |
|---|
| 2026.01.22 | ₩131,427 | ₩142,768 | ₩129,425 | ₩136,097 | +3.55% | 1.5만 |
|---|
| 2026.01.21 | ₩140,099 | ₩149,439 | ₩131,427 | ₩143,435 | +2.38% | 3.7천 |
|---|
| 2026.01.20 | ₩144,769 | ₩152,775 | ₩140,099 | ₩143,435 | -0.92% | 1.9만 |
|---|
| 2026.01.16 | ₩150,774 | ₩162,782 | ₩134,095 | ₩142,768 | -5.31% | 3.9천 |
|---|
| 2026.01.15 | ₩130,759 | ₩180,128 | ₩126,757 | ₩154,109 | +17.86% | 2.2만 |
|---|
| 2026.01.14 | ₩129,425 | ₩136,764 | ₩123,421 | ₩130,759 | +1.03% | 2.3천 |
|---|
| 2026.01.13 | ₩140,099 | ₩144,769 | ₩131,427 | ₩136,097 | -2.86% | 3.4천 |
|---|
| 2026.01.12 | ₩161,448 | ₩162,782 | ₩125,422 | ₩142,768 | -11.57% | 9.2천 |
|---|
| 2026.01.09 | ₩218,155 | ₩220,156 | ₩161,448 | ₩172,789 | -20.80% | 11.4만 |
|---|
| 2026.01.08 | ₩172,789 | ₩206,813 | ₩153,442 | ₩189,468 | +9.65% | 1.2만 |
|---|
| 2026.01.07 | ₩152,108 | ₩174,124 | ₩146,104 | ₩174,124 | +14.47% | 4.6천 |
|---|
| 2026.01.06 | ₩136,097 | ₩154,109 | ₩128,091 | ₩152,108 | +11.76% | 1.8천 |
|---|
| 2026.01.05 | ₩140,099 | ₩150,107 | ₩134,095 | ₩142,101 | +1.43% | 2.7천 |
|---|
| 2026.01.02 | ₩124,088 | ₩132,094 | ₩122,087 | ₩132,094 | +6.45% | 862 |
|---|
| 2025.12.31 | ₩130,092 | ₩132,094 | ₩120,085 | ₩126,089 | -3.08% | 1천 |
|---|
| 2025.12.30 | ₩132,094 | ₩138,098 | ₩124,088 | ₩134,095 | +1.52% | 1.1천 |
|---|
| 2025.12.29 | ₩150,107 | ₩150,107 | ₩136,097 | ₩138,098 | -8.00% | 735 |
|---|
| 2025.12.26 | ₩150,107 | ₩150,107 | ₩142,101 | ₩148,105 | -1.33% | 677 |
|---|
| 2025.12.24 | ₩148,105 | ₩154,109 | ₩146,104 | ₩150,107 | +1.35% | 434 |
|---|
| 2025.12.23 | ₩158,112 | ₩160,114 | ₩148,105 | ₩150,107 | -5.06% | 510 |
|---|
| 2025.12.22 | ₩160,114 | ₩162,115 | ₩150,107 | ₩158,112 | -1.25% | 1.1천 |
|---|
| 2025.12.19 | ₩168,119 | ₩168,119 | ₩140,099 | ₩144,102 | -14.29% | 1.2천 |
|---|
| 2025.12.18 | ₩172,122 | ₩172,122 | ₩162,115 | ₩164,116 | -4.65% | 441 |
|---|
| 2025.12.17 | ₩200,142 | ₩200,142 | ₩170,121 | ₩176,125 | -12.00% | 898 |
|---|
| 2025.12.16 | ₩210,149 | ₩212,151 | ₩190,135 | ₩196,139 | -6.67% | 1.4천 |
|---|
| 2025.12.15 | ₩230,163 | ₩230,163 | ₩212,151 | ₩214,152 | -6.96% | 335 |
|---|
| 2025.12.12 | ₩244,173 | ₩250,178 | ₩224,159 | ₩226,160 | -7.38% | 739 |
|---|
| 2025.12.11 | ₩276,196 | ₩276,196 | ₩244,173 | ₩250,178 | -9.42% | 723 |
|---|
| 2025.12.10 | ₩260,185 | ₩278,197 | ₩258,183 | ₩270,192 | +3.85% | 342 |
|---|
| 2025.12.09 | ₩258,183 | ₩280,199 | ₩254,180 | ₩264,187 | +2.33% | 765 |
|---|
| 2025.12.08 | ₩282,200 | ₩282,200 | ₩270,192 | ₩282,200 | 0.00% | 695 |
|---|
| 2025.12.05 | ₩274,195 | ₩278,197 | ₩268,190 | ₩276,196 | +0.73% | 1.5천 |
|---|
| 2025.12.04 | ₩270,192 | ₩282,200 | ₩266,189 | ₩268,190 | -0.74% | 705 |
|---|
| 2025.12.03 | ₩240,170 | ₩276,196 | ₩238,169 | ₩262,186 | +9.17% | 742 |
|---|
| 2025.12.02 | ₩240,170 | ₩244,173 | ₩236,168 | ₩242,172 | +0.83% | 485 |
|---|
| 2025.12.01 | ₩242,172 | ₩248,176 | ₩232,165 | ₩236,168 | -2.48% | 807 |
|---|
| 2025.11.28 | ₩252,179 | ₩262,186 | ₩242,172 | ₩246,175 | -2.38% | 841 |
|---|
| 2025.11.26 | ₩272,193 | ₩282,200 | ₩240,170 | ₩262,186 | -3.68% | 7.4천 |
|---|
| 2025.11.25 | ₩282,200 | ₩346,246 | ₩272,193 | ₩332,236 | +17.73% | 9만 |
|---|
| 2025.11.24 | ₩260,185 | ₩294,209 | ₩240,170 | ₩268,190 | +3.08% | 2.7천 |
|---|
| 2025.11.21 | ₩248,176 | ₩250,178 | ₩216,153 | ₩248,176 | 0.00% | 409 |
|---|
| 2025.11.20 | ₩258,183 | ₩258,183 | ₩236,168 | ₩238,169 | -7.75% | 238 |
|---|
| 2025.11.19 | ₩252,179 | ₩268,190 | ₩250,178 | ₩254,180 | +0.79% | 307 |
|---|
| 2025.11.18 | ₩252,179 | ₩258,183 | ₩240,170 | ₩250,178 | -0.79% | 322 |
|---|
| 2025.11.17 | ₩268,190 | ₩276,196 | ₩244,173 | ₩252,179 | -5.97% | 989 |
|---|
| 2025.11.14 | ₩278,197 | ₩288,204 | ₩264,187 | ₩276,196 | -0.72% | 192 |
|---|
| 2025.11.13 | ₩304,216 | ₩304,216 | ₩284,202 | ₩288,204 | -5.26% | 467 |
|---|
| 2025.11.12 | ₩308,219 | ₩310,220 | ₩286,203 | ₩302,214 | -1.95% | 751 |
|---|
| 2025.11.11 | ₩318,226 | ₩318,226 | ₩308,219 | ₩310,220 | -2.52% | 230 |
|---|
| 2025.11.10 | ₩326,231 | ₩326,231 | ₩312,222 | ₩314,223 | -3.68% | 222 |
|---|
| 2025.11.07 | ₩314,223 | ₩328,233 | ₩312,222 | ₩322,229 | +2.55% | 127 |
|---|
| 2025.11.06 | ₩342,243 | ₩342,243 | ₩314,223 | ₩328,233 | -4.09% | 339 |
|---|
| 2025.11.05 | ₩340,241 | ₩348,247 | ₩340,241 | ₩340,241 | 0.00% | 99 |
|---|
| 2025.11.04 | ₩340,241 | ₩346,246 | ₩340,241 | ₩340,241 | 0.00% | 121 |
|---|
| 2025.11.03 | ₩354,251 | ₩356,253 | ₩340,241 | ₩342,243 | -3.39% | 153 |
|---|
| 2025.10.31 | ₩354,251 | ₩356,253 | ₩348,247 | ₩354,251 | 0.00% | 123 |
|---|
| 2025.10.30 | ₩354,251 | ₩362,257 | ₩352,250 | ₩356,253 | +0.56% | 129 |
|---|
| 2025.10.29 | ₩370,263 | ₩376,267 | ₩356,253 | ₩360,256 | -2.70% | 190 |
|---|
| 2025.10.28 | ₩370,263 | ₩370,263 | ₩352,250 | ₩364,258 | -1.62% | 232 |
|---|
| 2025.10.27 | ₩362,257 | ₩370,263 | ₩362,257 | ₩370,263 | +2.21% | 81 |
|---|
| 2025.10.24 | ₩370,263 | ₩374,266 | ₩366,260 | ₩370,263 | 0.00% | 98 |
|---|
| 2025.10.23 | ₩364,258 | ₩372,264 | ₩364,258 | ₩368,261 | +1.10% | 70 |
|---|
| 2025.10.22 | ₩376,267 | ₩376,267 | ₩352,250 | ₩364,258 | -3.19% | 186 |
|---|
| 2025.10.21 | ₩374,266 | ₩378,268 | ₩370,263 | ₩376,267 | +0.53% | 107 |
|---|
| 2025.10.20 | ₩368,261 | ₩374,266 | ₩366,260 | ₩374,266 | +1.63% | 123 |
|---|
| 2025.10.17 | ₩388,275 | ₩388,275 | ₩364,258 | ₩366,260 | -5.67% | 131 |
|---|
| 2025.10.16 | ₩400,284 | ₩408,290 | ₩380,270 | ₩388,275 | -3.00% | 187 |
|---|
| 2025.10.15 | ₩410,291 | ₩414,294 | ₩394,280 | ₩394,280 | -3.90% | 116 |
|---|
| 2025.10.14 | ₩388,275 | ₩406,288 | ₩384,273 | ₩406,288 | +4.64% | 149 |
|---|
| 2025.10.13 | ₩390,277 | ₩390,277 | ₩374,266 | ₩390,277 | 0.00% | 134 |
|---|
| 2025.10.10 | ₩432,307 | ₩432,307 | ₩366,260 | ₩374,266 | -13.43% | 477 |
|---|