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 | ₩5,387 | ₩5,413 | ₩5,253 | ₩5,293 | -1.73% | 1.2만 |
| 2026.10.08 | ₩5,520 | ₩5,573 | ₩5,013 | ₩5,520 | 0.00% | 6.1만 |
| 2026.10.07 | ₩5,907 | ₩6,080 | ₩5,587 | ₩6,000 | +1.58% | 56.3만 |
| 2026.10.06 | ₩6,200 | ₩6,400 | ₩5,973 | ₩6,093 | -1.72% | 1.5만 |
| 2026.10.05 | ₩5,893 | ₩6,253 | ₩5,760 | ₩6,013 | +2.04% | 2.6만 |
| 2026.10.02 | ₩6,013 | ₩6,013 | ₩5,480 | ₩5,973 | -0.67% | 3.5만 |
| 2026.10.01 | ₩5,667 | ₩6,613 | ₩5,453 | ₩5,893 | +4.00% | 10.2만 |
| 2026.09.30 | ₩6,933 | ₩7,467 | ₩5,467 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,600 |
| -19.23% |
| 6.2만 |
| 2026.09.29 | ₩6,800 | ₩7,467 | ₩6,800 | ₩7,200 | +5.88% | 4.5만 |
|---|
| 2026.09.28 | ₩8,133 | ₩8,400 | ₩7,867 | ₩8,400 | +3.28% | 1.1만 |
|---|
| 2026.09.25 | ₩8,133 | ₩8,400 | ₩8,133 | ₩8,400 | +3.28% | 1.8만 |
|---|
| 2026.09.24 | ₩8,267 | ₩8,400 | ₩7,867 | ₩8,400 | +1.61% | 7.5만 |
|---|
| 2026.09.23 | ₩8,800 | ₩9,067 | ₩8,533 | ₩8,800 | 0.00% | 86만 |
|---|
| 2026.09.22 | ₩9,067 | ₩9,067 | ₩8,667 | ₩8,800 | -2.94% | 1.4만 |
|---|
| 2026.09.21 | ₩8,933 | ₩9,333 | ₩8,667 | ₩9,067 | +1.49% | 1.8만 |
|---|
| 2026.09.18 | ₩8,400 | ₩9,600 | ₩8,133 | ₩8,933 | +6.35% | 4.3만 |
|---|
| 2026.09.17 | ₩7,867 | ₩8,533 | ₩7,867 | ₩8,133 | +3.39% | 5.1만 |
|---|
| 2026.09.16 | ₩7,867 | ₩8,133 | ₩7,733 | ₩7,867 | 0.00% | 1.1만 |
|---|
| 2026.09.15 | ₩8,667 | ₩8,667 | ₩7,733 | ₩7,733 | -10.77% | 1.3만 |
|---|
| 2026.09.14 | ₩8,800 | ₩8,933 | ₩8,400 | ₩8,667 | -1.52% | 8.9천 |
|---|
| 2026.09.11 | ₩9,867 | ₩9,867 | ₩8,400 | ₩8,933 | -9.46% | 1.9만 |
|---|
| 2026.09.10 | ₩10,267 | ₩10,667 | ₩9,733 | ₩10,000 | -2.60% | 1.4만 |
|---|
| 2026.09.09 | ₩11,467 | ₩11,467 | ₩10,267 | ₩10,267 | -10.47% | 2.2만 |
|---|
| 2026.09.08 | ₩12,267 | ₩12,267 | ₩11,467 | ₩11,733 | -4.35% | 1만 |
|---|
| 2026.09.04 | ₩11,867 | ₩12,667 | ₩11,867 | ₩12,400 | +4.49% | 1.5만 |
|---|
| 2026.09.03 | ₩11,600 | ₩12,133 | ₩11,600 | ₩11,867 | +2.30% | 1.3만 |
|---|
| 2026.09.02 | ₩12,000 | ₩12,000 | ₩11,600 | ₩11,867 | -1.11% | 1.8만 |
|---|
| 2026.09.01 | ₩10,933 | ₩12,667 | ₩10,133 | ₩12,267 | +12.20% | 89.7만 |
|---|
| 2026.08.31 | ₩12,267 | ₩12,533 | ₩11,733 | ₩11,733 | -4.35% | 8.8천 |
|---|
| 2026.08.28 | ₩13,067 | ₩13,333 | ₩12,267 | ₩12,400 | -5.10% | 1.2만 |
|---|
| 2026.08.27 | ₩12,933 | ₩13,200 | ₩12,400 | ₩12,933 | 0.00% | 1만 |
|---|
| 2026.08.26 | ₩12,133 | ₩12,667 | ₩12,133 | ₩12,533 | +3.30% | 1.3만 |
|---|
| 2026.08.25 | ₩12,267 | ₩12,400 | ₩12,133 | ₩12,133 | -1.09% | 1.6만 |
|---|
| 2026.08.24 | ₩12,933 | ₩13,067 | ₩12,000 | ₩12,533 | -3.09% | 3.6만 |
|---|
| 2026.08.21 | ₩13,333 | ₩13,600 | ₩12,933 | ₩13,333 | 0.00% | 2.5만 |
|---|
| 2026.08.20 | ₩13,333 | ₩13,733 | ₩13,067 | ₩13,467 | +1.00% | 3.6만 |
|---|
| 2026.08.19 | ₩14,133 | ₩14,133 | ₩13,333 | ₩13,333 | -5.66% | 6.3만 |
|---|
| 2026.08.18 | ₩14,133 | ₩14,400 | ₩13,733 | ₩14,133 | 0.00% | 4.6만 |
|---|
| 2026.08.17 | ₩16,267 | ₩16,267 | ₩14,400 | ₩14,533 | -10.66% | 10.1만 |
|---|
| 2026.08.14 | ₩16,667 | ₩17,333 | ₩15,733 | ₩16,400 | -1.60% | 9.8만 |
|---|
| 2026.08.13 | ₩16,000 | ₩21,733 | ₩14,933 | ₩18,266 | +14.17% | 46만 |
|---|
| 2026.08.12 | ₩17,066 | ₩17,066 | ₩14,933 | ₩15,067 | -11.72% | 6만 |
|---|
| 2026.08.11 | ₩15,067 | ₩18,000 | ₩14,800 | ₩17,733 | +17.70% | 16.2만 |
|---|
| 2026.08.10 | ₩16,267 | ₩16,400 | ₩14,400 | ₩14,533 | -10.66% | 5.7만 |
|---|
| 2026.08.07 | ₩17,333 | ₩18,666 | ₩16,133 | ₩16,133 | -6.92% | 5.6만 |
|---|
| 2026.08.06 | ₩17,866 | ₩19,200 | ₩16,000 | ₩17,066 | -4.48% | 9.1만 |
|---|
| 2026.08.05 | ₩20,133 | ₩20,666 | ₩18,666 | ₩18,666 | -7.28% | 9.2만 |
|---|
| 2026.08.04 | ₩21,333 | ₩21,733 | ₩18,533 | ₩21,333 | 0.00% | 62.4만 |
|---|
| 2026.08.03 | ₩15,733 | ₩20,133 | ₩15,733 | ₩19,333 | +22.88% | 38.6만 |
|---|
| 2026.07.31 | ₩23,466 | ₩25,066 | ₩14,400 | ₩16,533 | -29.55% | 447.5만 |
|---|
| 2026.07.30 | ₩14,667 | ₩17,466 | ₩14,000 | ₩15,733 | +7.27% | 161.6만 |
|---|
| 2026.07.29 | ₩14,133 | ₩15,467 | ₩13,333 | ₩14,400 | +1.89% | 6.4만 |
|---|
| 2026.07.28 | ₩15,733 | ₩15,867 | ₩13,333 | ₩13,600 | -13.56% | 5.8만 |
|---|
| 2026.07.27 | ₩17,600 | ₩18,133 | ₩14,800 | ₩15,333 | -12.88% | 4.8만 |
|---|
| 2026.07.24 | ₩19,466 | ₩20,666 | ₩17,333 | ₩18,000 | -7.53% | 13.7만 |
|---|
| 2026.07.23 | ₩17,866 | ₩19,466 | ₩17,200 | ₩18,533 | +3.73% | 15만 |
|---|
| 2026.07.22 | ₩15,600 | ₩24,666 | ₩14,667 | ₩18,800 | +20.51% | 523.6만 |
|---|
| 2026.07.21 | ₩16,267 | ₩16,933 | ₩12,800 | ₩12,800 | -21.31% | 40.4만 |
|---|
| 2026.07.20 | ₩15,200 | ₩18,533 | ₩14,933 | ₩16,933 | +11.40% | 10.4만 |
|---|
| 2026.07.17 | ₩15,867 | ₩17,333 | ₩14,667 | ₩15,333 | -3.36% | 9.8만 |
|---|
| 2026.07.16 | ₩16,533 | ₩18,000 | ₩15,733 | ₩16,667 | +0.81% | 27.9만 |
|---|
| 2026.07.15 | ₩19,866 | ₩20,933 | ₩15,867 | ₩17,466 | -12.08% | 848.9만 |
|---|
| 2026.07.14 | ₩12,933 | ₩14,667 | ₩12,267 | ₩13,467 | +4.12% | 56.7만 |
|---|
| 2026.07.13 | ₩12,533 | ₩12,933 | ₩12,133 | ₩12,933 | +3.19% | 2.1만 |
|---|
| 2026.07.10 | ₩12,000 | ₩13,867 | ₩12,000 | ₩12,667 | +5.56% | 7.7만 |
|---|
| 2026.07.09 | ₩12,267 | ₩12,267 | ₩12,000 | ₩12,133 | -1.09% | 2.2만 |
|---|
| 2026.07.08 | ₩12,533 | ₩12,667 | ₩12,133 | ₩12,267 | -2.13% | 1.8만 |
|---|
| 2026.07.07 | ₩14,000 | ₩14,000 | ₩12,667 | ₩12,800 | -8.57% | 3.9만 |
|---|
| 2026.07.06 | ₩14,133 | ₩15,467 | ₩13,733 | ₩13,867 | -1.89% | 7.3만 |
|---|
| 2026.07.02 | ₩16,000 | ₩16,267 | ₩14,000 | ₩14,400 | -10.00% | 14.3만 |
|---|
| 2026.07.01 | ₩15,200 | ₩22,666 | ₩15,067 | ₩17,733 | +16.67% | 451.2만 |
|---|
| 2026.06.30 | ₩13,733 | ₩14,800 | ₩13,467 | ₩14,400 | +4.85% | 10.8만 |
|---|
| 2026.06.29 | ₩14,400 | ₩20,000 | ₩12,667 | ₩16,933 | +17.59% | 338.2만 |
|---|
| 2026.06.26 | ₩15,733 | ₩16,267 | ₩11,333 | ₩12,667 | -19.49% | 26.4만 |
|---|
| 2026.06.25 | ₩28,666 | ₩33,733 | ₩16,933 | ₩19,066 | -33.49% | 859.4만 |
|---|
| 2026.06.24 | ₩19,066 | ₩20,000 | ₩18,533 | ₩18,933 | -0.70% | 2.1만 |
|---|
| 2026.06.23 | ₩18,000 | ₩20,933 | ₩18,000 | ₩18,800 | +4.44% | 3.7만 |
|---|
| 2026.06.22 | ₩20,266 | ₩20,266 | ₩18,000 | ₩18,400 | -9.21% | 2.1만 |
|---|
| 2026.06.18 | ₩20,800 | ₩20,800 | ₩19,333 | ₩19,600 | -5.77% | 7.5천 |
|---|
| 2026.06.17 | ₩21,600 | ₩22,666 | ₩20,666 | ₩21,733 | +0.62% | 4.2만 |
|---|
| 2026.06.16 | ₩21,200 | ₩21,200 | ₩19,333 | ₩20,133 | -5.03% | 9.2천 |
|---|
| 2026.06.15 | ₩21,600 | ₩21,733 | ₩19,466 | ₩20,800 | -3.70% | 1.3만 |
|---|
| 2026.06.12 | ₩22,266 | ₩23,200 | ₩19,333 | ₩22,400 | +0.60% | 1.4만 |
|---|
| 2026.06.11 | ₩22,933 | ₩25,200 | ₩21,866 | ₩22,666 | -1.16% | 6.2만 |
|---|
| 2026.06.10 | ₩21,333 | ₩23,333 | ₩20,666 | ₩22,666 | +6.25% | 3.9천 |
|---|
| 2026.06.09 | ₩20,933 | ₩22,000 | ₩18,933 | ₩22,000 | +5.10% | 1.2만 |
|---|
| 2026.06.08 | ₩24,400 | ₩24,400 | ₩20,400 | ₩21,200 | -13.11% | 8.7만 |
|---|
| 2026.06.05 | ₩24,800 | ₩26,000 | ₩24,666 | ₩25,066 | +1.08% | 6.9천 |
|---|
| 2026.06.04 | ₩24,266 | ₩26,933 | ₩24,000 | ₩25,200 | +3.85% | 2만 |
|---|
| 2026.06.03 | ₩39,600 | ₩43,866 | ₩23,200 | ₩24,133 | -39.06% | 58.1만 |
|---|
| 2026.06.02 | ₩35,733 | ₩36,000 | ₩31,600 | ₩31,733 | -11.19% | 5.2천 |
|---|
| 2026.06.01 | ₩41,333 | ₩41,600 | ₩35,466 | ₩36,800 | -10.97% | 8.4천 |
|---|
| 2026.05.29 | ₩42,933 | ₩45,200 | ₩41,333 | ₩42,266 | -1.55% | 9천 |
|---|
| 2026.05.28 | ₩41,600 | ₩41,866 | ₩41,066 | ₩41,866 | +0.64% | 8.1천 |
|---|
| 2026.05.27 | ₩41,333 | ₩42,533 | ₩40,933 | ₩42,266 | +2.26% | 3.3천 |
|---|
| 2026.05.26 | ₩42,266 | ₩42,266 | ₩40,800 | ₩41,600 | -1.58% | 830 |
|---|
| 2026.05.22 | ₩41,466 | ₩42,666 | ₩40,533 | ₩42,266 | +1.93% | 1.2천 |
|---|
| 2026.05.21 | ₩42,133 | ₩42,133 | ₩40,000 | ₩41,866 | -0.63% | 660 |
|---|
| 2026.05.20 | ₩41,333 | ₩42,666 | ₩39,866 | ₩42,266 | +2.26% | 1.7천 |
|---|
| 2026.05.19 | ₩42,800 | ₩44,266 | ₩41,866 | ₩42,000 | -1.87% | 1.4천 |
|---|
| 2026.05.18 | ₩41,466 | ₩43,066 | ₩40,666 | ₩43,066 | +3.86% | 2.2천 |
|---|
| 2026.05.15 | ₩43,600 | ₩43,600 | ₩41,466 | ₩42,000 | -3.67% | 2천 |
|---|
| 2026.05.14 | ₩44,933 | ₩45,466 | ₩42,666 | ₩42,666 | -5.04% | 5천 |
|---|
| 2026.05.13 | ₩46,133 | ₩46,800 | ₩44,666 | ₩44,933 | -2.60% | 3천 |
|---|
| 2026.05.12 | ₩47,333 | ₩47,600 | ₩44,666 | ₩45,200 | -4.51% | 9.6천 |
|---|
| 2026.05.11 | ₩49,600 | ₩58,399 | ₩46,933 | ₩47,333 | -4.57% | 1.7만 |
|---|
| 2026.05.08 | ₩51,333 | ₩53,199 | ₩49,066 | ₩50,000 | -2.60% | 3.1천 |
|---|
| 2026.05.07 | ₩54,533 | ₩54,533 | ₩48,000 | ₩51,066 | -6.36% | 4.7천 |
|---|
| 2026.05.06 | ₩44,666 | ₩58,133 | ₩44,266 | ₩53,333 | +19.40% | 1.3만 |
|---|
| 2026.05.05 | ₩47,066 | ₩47,066 | ₩44,000 | ₩44,266 | -5.95% | 1.4천 |
|---|
| 2026.05.04 | ₩45,600 | ₩47,066 | ₩44,800 | ₩45,066 | -1.17% | 5.3천 |
|---|
| 2026.05.01 | ₩44,266 | ₩46,666 | ₩42,933 | ₩44,800 | +1.20% | 4.1천 |
|---|
| 2026.04.30 | ₩45,333 | ₩45,866 | ₩42,666 | ₩44,800 | -1.18% | 2천 |
|---|
| 2026.04.29 | ₩48,533 | ₩48,533 | ₩44,266 | ₩45,200 | -6.87% | 2.5천 |
|---|
| 2026.04.28 | ₩50,799 | ₩50,799 | ₩48,133 | ₩48,133 | -5.25% | 4.6천 |
|---|
| 2026.04.27 | ₩50,933 | ₩53,066 | ₩50,933 | ₩50,933 | 0.00% | 2.9천 |
|---|
| 2026.04.24 | ₩57,333 | ₩57,333 | ₩50,933 | ₩51,466 | -10.23% | 6.6천 |
|---|
| 2026.04.23 | ₩47,866 | ₩58,533 | ₩47,866 | ₩57,066 | +19.22% | 3.2만 |
|---|
| 2026.04.22 | ₩52,133 | ₩57,199 | ₩48,933 | ₩50,533 | -3.07% | 2만 |
|---|
| 2026.04.21 | ₩55,999 | ₩55,999 | ₩51,999 | ₩54,666 | -2.38% | 2.2천 |
|---|
| 2026.04.20 | ₩51,999 | ₩54,666 | ₩50,000 | ₩53,333 | +2.56% | 2.8천 |
|---|
| 2026.04.17 | ₩51,999 | ₩55,999 | ₩50,000 | ₩52,666 | +1.28% | 7.1천 |
|---|
| 2026.04.16 | ₩52,666 | ₩52,666 | ₩49,333 | ₩51,999 | -1.27% | 692 |
|---|
| 2026.04.15 | ₩51,333 | ₩53,333 | ₩48,000 | ₩50,666 | -1.30% | 1.7천 |
|---|
| 2026.04.14 | ₩46,666 | ₩60,666 | ₩44,666 | ₩57,333 | +22.86% | 8.8천 |
|---|
| 2026.04.13 | ₩46,000 | ₩50,000 | ₩43,333 | ₩47,333 | +2.90% | 2.4천 |
|---|
| 2026.04.10 | ₩46,000 | ₩50,000 | ₩43,333 | ₩43,333 | -5.80% | 1.8천 |
|---|
| 2026.04.09 | ₩46,666 | ₩53,333 | ₩45,333 | ₩46,666 | 0.00% | 3.5천 |
|---|
| 2026.04.08 | ₩50,666 | ₩56,666 | ₩45,333 | ₩47,333 | -6.58% | 4.4천 |
|---|
| 2026.04.07 | ₩49,333 | ₩50,666 | ₩46,666 | ₩49,333 | 0.00% | 638 |
|---|
| 2026.04.06 | ₩40,000 | ₩50,666 | ₩40,000 | ₩48,666 | +21.67% | 1.2천 |
|---|
| 2026.04.02 | ₩38,000 | ₩45,333 | ₩36,000 | ₩41,333 | +8.77% | 1.3천 |
|---|
| 2026.04.01 | ₩38,666 | ₩38,666 | ₩36,666 | ₩38,000 | -1.72% | 470 |
|---|
| 2026.03.31 | ₩34,666 | ₩40,000 | ₩34,666 | ₩38,666 | +11.54% | 1.5천 |
|---|
| 2026.03.30 | ₩34,000 | ₩36,000 | ₩32,666 | ₩35,333 | +3.92% | 1.2천 |
|---|
| 2026.03.27 | ₩37,333 | ₩38,666 | ₩33,333 | ₩34,000 | -8.93% | 1.3천 |
|---|
| 2026.03.26 | ₩43,333 | ₩43,333 | ₩36,666 | ₩38,666 | -10.77% | 2.8천 |
|---|
| 2026.03.25 | ₩41,333 | ₩42,000 | ₩40,666 | ₩41,333 | 0.00% | 870 |
|---|
| 2026.03.24 | ₩45,333 | ₩46,000 | ₩42,000 | ₩42,000 | -7.35% | 1.5천 |
|---|
| 2026.03.23 | ₩43,333 | ₩47,333 | ₩43,333 | ₩46,000 | +6.15% | 776 |
|---|
| 2026.03.20 | ₩49,333 | ₩50,666 | ₩43,333 | ₩47,333 | -4.05% | 2천 |
|---|
| 2026.03.19 | ₩54,666 | ₩55,333 | ₩47,333 | ₩50,666 | -7.32% | 2.8천 |
|---|
| 2026.03.18 | ₩55,999 | ₩58,666 | ₩54,666 | ₩55,999 | 0.00% | 868 |
|---|
| 2026.03.17 | ₩62,666 | ₩62,666 | ₩55,999 | ₩55,999 | -10.64% | 2.7천 |
|---|
| 2026.03.16 | ₩61,333 | ₩63,333 | ₩61,333 | ₩63,333 | +3.26% | 546 |
|---|
| 2026.03.13 | ₩63,999 | ₩65,999 | ₩61,999 | ₩63,999 | 0.00% | 778 |
|---|
| 2026.03.12 | ₩67,999 | ₩67,999 | ₩61,333 | ₩63,333 | -6.86% | 1.2천 |
|---|
| 2026.03.11 | ₩62,666 | ₩69,333 | ₩59,999 | ₩67,999 | +8.51% | 3천 |
|---|
| 2026.03.10 | ₩63,999 | ₩64,666 | ₩60,666 | ₩61,999 | -3.13% | 1.7천 |
|---|
| 2026.03.09 | ₩64,666 | ₩67,333 | ₩61,333 | ₩63,333 | -2.06% | 1.8천 |
|---|
| 2026.03.06 | ₩67,333 | ₩68,666 | ₩59,333 | ₩63,999 | -4.95% | 2.6천 |
|---|
| 2026.03.05 | ₩70,666 | ₩71,999 | ₩67,999 | ₩67,999 | -3.77% | 1.6천 |
|---|
| 2026.03.04 | ₩71,333 | ₩71,999 | ₩67,999 | ₩69,333 | -2.80% | 2.4천 |
|---|
| 2026.03.03 | ₩75,999 | ₩75,999 | ₩69,999 | ₩72,666 | -4.39% | 3.6천 |
|---|
| 2026.03.02 | ₩74,666 | ₩77,999 | ₩73,999 | ₩77,333 | +3.57% | 1.9천 |
|---|
| 2026.02.27 | ₩80,666 | ₩80,666 | ₩75,333 | ₩75,999 | -5.79% | 1.9천 |
|---|
| 2026.02.26 | ₩77,333 | ₩84,666 | ₩75,999 | ₩79,999 | +3.45% | 1.7만 |
|---|
| 2026.02.25 | ₩79,333 | ₩80,666 | ₩75,999 | ₩77,999 | -1.68% | 1.8천 |
|---|
| 2026.02.24 | ₩81,333 | ₩81,333 | ₩75,999 | ₩80,666 | -0.82% | 2천 |
|---|
| 2026.02.23 | ₩85,999 | ₩86,666 | ₩77,333 | ₩81,999 | -4.65% | 1.5천 |
|---|
| 2026.02.20 | ₩85,332 | ₩86,666 | ₩81,333 | ₩86,666 | +1.56% | 2.6천 |
|---|
| 2026.02.19 | ₩83,999 | ₩89,332 | ₩83,999 | ₩87,999 | +4.76% | 1.4천 |
|---|
| 2026.02.18 | ₩88,666 | ₩89,999 | ₩83,999 | ₩87,332 | -1.50% | 1.6천 |
|---|
| 2026.02.17 | ₩83,333 | ₩91,999 | ₩81,333 | ₩89,332 | +7.20% | 2.7천 |
|---|
| 2026.02.13 | ₩85,999 | ₩89,332 | ₩80,666 | ₩86,666 | +0.78% | 3.4천 |
|---|
| 2026.02.12 | ₩91,999 | ₩91,999 | ₩85,332 | ₩87,332 | -5.07% | 2.4천 |
|---|
| 2026.02.11 | ₩99,332 | ₩100,666 | ₩87,332 | ₩92,666 | -6.71% | 4.4천 |
|---|
| 2026.02.10 | ₩96,666 | ₩111,332 | ₩90,666 | ₩102,666 | +6.21% | 4.9만 |
|---|
| 2026.02.09 | ₩92,666 | ₩96,666 | ₩87,999 | ₩91,332 | -1.44% | 2.5천 |
|---|
| 2026.02.06 | ₩86,666 | ₩96,666 | ₩81,333 | ₩95,332 | +10.00% | 7.4천 |
|---|
| 2026.02.05 | ₩83,999 | ₩89,999 | ₩83,333 | ₩83,333 | -0.79% | 2.9천 |
|---|
| 2026.02.04 | ₩101,999 | ₩101,999 | ₩86,666 | ₩89,332 | -12.42% | 6.2천 |
|---|
| 2026.02.03 | ₩101,332 | ₩105,332 | ₩97,332 | ₩101,999 | +0.66% | 6.5천 |
|---|
| 2026.02.02 | ₩112,666 | ₩112,666 | ₩99,999 | ₩99,999 | -11.24% | 7.3천 |
|---|
| 2026.01.30 | ₩126,665 | ₩129,999 | ₩112,666 | ₩113,999 | -10.00% | 1.5만 |
|---|
| 2026.01.29 | ₩129,999 | ₩137,999 | ₩125,999 | ₩133,999 | +3.08% | 1.5만 |
|---|
| 2026.01.28 | ₩168,665 | ₩168,665 | ₩139,999 | ₩139,999 | -17.00% | 23.1만 |
|---|
| 2026.01.27 | ₩135,999 | ₩145,332 | ₩125,332 | ₩140,665 | +3.43% | 14만 |
|---|
| 2026.01.26 | ₩142,665 | ₩146,665 | ₩119,999 | ₩144,665 | +1.40% | 3.7만 |
|---|
| 2026.01.23 | ₩232,664 | ₩298,664 | ₩171,332 | ₩174,665 | -24.93% | 228.4만 |
|---|
| 2026.01.22 | ₩131,332 | ₩142,665 | ₩129,332 | ₩135,999 | +3.55% | 1.5만 |
|---|
| 2026.01.21 | ₩139,999 | ₩149,332 | ₩131,332 | ₩143,332 | +2.38% | 3.7천 |
|---|
| 2026.01.20 | ₩144,665 | ₩152,665 | ₩139,999 | ₩143,332 | -0.92% | 1.9만 |
|---|
| 2026.01.16 | ₩150,665 | ₩162,665 | ₩133,999 | ₩142,665 | -5.31% | 3.9천 |
|---|
| 2026.01.15 | ₩130,665 | ₩179,998 | ₩126,665 | ₩153,998 | +17.86% | 2.2만 |
|---|
| 2026.01.14 | ₩129,332 | ₩136,665 | ₩123,332 | ₩130,665 | +1.03% | 2.3천 |
|---|
| 2026.01.13 | ₩139,999 | ₩144,665 | ₩131,332 | ₩135,999 | -2.86% | 3.4천 |
|---|
| 2026.01.12 | ₩161,332 | ₩162,665 | ₩125,332 | ₩142,665 | -11.57% | 9.2천 |
|---|
| 2026.01.09 | ₩217,998 | ₩219,998 | ₩161,332 | ₩172,665 | -20.80% | 11.4만 |
|---|
| 2026.01.08 | ₩172,665 | ₩206,665 | ₩153,332 | ₩189,331 | +9.65% | 1.2만 |
|---|
| 2026.01.07 | ₩151,998 | ₩173,998 | ₩145,999 | ₩173,998 | +14.47% | 4.6천 |
|---|
| 2026.01.06 | ₩135,999 | ₩153,998 | ₩127,999 | ₩151,998 | +11.76% | 1.8천 |
|---|
| 2026.01.05 | ₩139,999 | ₩149,999 | ₩133,999 | ₩141,999 | +1.43% | 2.7천 |
|---|
| 2026.01.02 | ₩123,999 | ₩131,999 | ₩121,999 | ₩131,999 | +6.45% | 862 |
|---|
| 2025.12.31 | ₩129,999 | ₩131,999 | ₩119,999 | ₩125,999 | -3.08% | 1천 |
|---|
| 2025.12.30 | ₩131,999 | ₩137,999 | ₩123,999 | ₩133,999 | +1.52% | 1.1천 |
|---|
| 2025.12.29 | ₩149,999 | ₩149,999 | ₩135,999 | ₩137,999 | -8.00% | 735 |
|---|
| 2025.12.26 | ₩149,999 | ₩149,999 | ₩141,999 | ₩147,999 | -1.33% | 677 |
|---|
| 2025.12.24 | ₩147,999 | ₩153,998 | ₩145,999 | ₩149,999 | +1.35% | 434 |
|---|
| 2025.12.23 | ₩157,998 | ₩159,998 | ₩147,999 | ₩149,999 | -5.06% | 510 |
|---|
| 2025.12.22 | ₩159,998 | ₩161,998 | ₩149,999 | ₩157,998 | -1.25% | 1.1천 |
|---|
| 2025.12.19 | ₩167,998 | ₩167,998 | ₩139,999 | ₩143,999 | -14.29% | 1.2천 |
|---|
| 2025.12.18 | ₩171,998 | ₩171,998 | ₩161,998 | ₩163,998 | -4.65% | 441 |
|---|
| 2025.12.17 | ₩199,998 | ₩199,998 | ₩169,998 | ₩175,998 | -12.00% | 898 |
|---|
| 2025.12.16 | ₩209,998 | ₩211,998 | ₩189,998 | ₩195,998 | -6.67% | 1.4천 |
|---|
| 2025.12.15 | ₩229,998 | ₩229,998 | ₩211,998 | ₩213,998 | -6.96% | 335 |
|---|
| 2025.12.12 | ₩243,998 | ₩249,998 | ₩223,998 | ₩225,998 | -7.38% | 739 |
|---|
| 2025.12.11 | ₩275,997 | ₩275,997 | ₩243,998 | ₩249,998 | -9.42% | 723 |
|---|
| 2025.12.10 | ₩259,997 | ₩277,997 | ₩257,997 | ₩269,997 | +3.85% | 342 |
|---|
| 2025.12.09 | ₩257,997 | ₩279,997 | ₩253,997 | ₩263,997 | +2.33% | 765 |
|---|
| 2025.12.08 | ₩281,997 | ₩281,997 | ₩269,997 | ₩281,997 | 0.00% | 695 |
|---|
| 2025.12.05 | ₩273,997 | ₩277,997 | ₩267,997 | ₩275,997 | +0.73% | 1.5천 |
|---|
| 2025.12.04 | ₩269,997 | ₩281,997 | ₩265,997 | ₩267,997 | -0.74% | 705 |
|---|
| 2025.12.03 | ₩239,998 | ₩275,997 | ₩237,998 | ₩261,997 | +9.17% | 742 |
|---|
| 2025.12.02 | ₩239,998 | ₩243,998 | ₩235,998 | ₩241,998 | +0.83% | 485 |
|---|
| 2025.12.01 | ₩241,998 | ₩247,998 | ₩231,998 | ₩235,998 | -2.48% | 807 |
|---|
| 2025.11.28 | ₩251,997 | ₩261,997 | ₩241,998 | ₩245,998 | -2.38% | 841 |
|---|
| 2025.11.26 | ₩271,997 | ₩281,997 | ₩239,998 | ₩261,997 | -3.68% | 7.4천 |
|---|
| 2025.11.25 | ₩281,997 | ₩345,997 | ₩271,997 | ₩331,997 | +17.73% | 9만 |
|---|
| 2025.11.24 | ₩259,997 | ₩293,997 | ₩239,998 | ₩267,997 | +3.08% | 2.7천 |
|---|
| 2025.11.21 | ₩247,998 | ₩249,998 | ₩215,998 | ₩247,998 | 0.00% | 409 |
|---|
| 2025.11.20 | ₩257,997 | ₩257,997 | ₩235,998 | ₩237,998 | -7.75% | 238 |
|---|
| 2025.11.19 | ₩251,997 | ₩267,997 | ₩249,998 | ₩253,997 | +0.79% | 307 |
|---|
| 2025.11.18 | ₩251,997 | ₩257,997 | ₩239,998 | ₩249,998 | -0.79% | 322 |
|---|
| 2025.11.17 | ₩267,997 | ₩275,997 | ₩243,998 | ₩251,997 | -5.97% | 989 |
|---|
| 2025.11.14 | ₩277,997 | ₩287,997 | ₩263,997 | ₩275,997 | -0.72% | 192 |
|---|
| 2025.11.13 | ₩303,997 | ₩303,997 | ₩283,997 | ₩287,997 | -5.26% | 467 |
|---|
| 2025.11.12 | ₩307,997 | ₩309,997 | ₩285,997 | ₩301,997 | -1.95% | 751 |
|---|
| 2025.11.11 | ₩317,997 | ₩317,997 | ₩307,997 | ₩309,997 | -2.52% | 230 |
|---|
| 2025.11.10 | ₩325,997 | ₩325,997 | ₩311,997 | ₩313,997 | -3.68% | 222 |
|---|
| 2025.11.07 | ₩313,997 | ₩327,997 | ₩311,997 | ₩321,997 | +2.55% | 127 |
|---|
| 2025.11.06 | ₩341,997 | ₩341,997 | ₩313,997 | ₩327,997 | -4.09% | 339 |
|---|
| 2025.11.05 | ₩339,997 | ₩347,997 | ₩339,997 | ₩339,997 | 0.00% | 99 |
|---|
| 2025.11.04 | ₩339,997 | ₩345,997 | ₩339,997 | ₩339,997 | 0.00% | 121 |
|---|
| 2025.11.03 | ₩353,996 | ₩355,996 | ₩339,997 | ₩341,997 | -3.39% | 153 |
|---|
| 2025.10.31 | ₩353,996 | ₩355,996 | ₩347,997 | ₩353,996 | 0.00% | 123 |
|---|
| 2025.10.30 | ₩353,996 | ₩361,996 | ₩351,996 | ₩355,996 | +0.56% | 129 |
|---|
| 2025.10.29 | ₩369,996 | ₩375,996 | ₩355,996 | ₩359,996 | -2.70% | 190 |
|---|
| 2025.10.28 | ₩369,996 | ₩369,996 | ₩351,996 | ₩363,996 | -1.62% | 232 |
|---|
| 2025.10.27 | ₩361,996 | ₩369,996 | ₩361,996 | ₩369,996 | +2.21% | 81 |
|---|
| 2025.10.24 | ₩369,996 | ₩373,996 | ₩365,996 | ₩369,996 | 0.00% | 98 |
|---|
| 2025.10.23 | ₩363,996 | ₩371,996 | ₩363,996 | ₩367,996 | +1.10% | 70 |
|---|
| 2025.10.22 | ₩375,996 | ₩375,996 | ₩351,996 | ₩363,996 | -3.19% | 186 |
|---|
| 2025.10.21 | ₩373,996 | ₩377,996 | ₩369,996 | ₩375,996 | +0.53% | 107 |
|---|
| 2025.10.20 | ₩367,996 | ₩373,996 | ₩365,996 | ₩373,996 | +1.63% | 123 |
|---|
| 2025.10.17 | ₩387,996 | ₩387,996 | ₩363,996 | ₩365,996 | -5.67% | 131 |
|---|
| 2025.10.16 | ₩399,996 | ₩407,996 | ₩379,996 | ₩387,996 | -3.00% | 187 |
|---|
| 2025.10.15 | ₩409,996 | ₩413,996 | ₩393,996 | ₩393,996 | -3.90% | 116 |
|---|
| 2025.10.14 | ₩387,996 | ₩405,996 | ₩383,996 | ₩405,996 | +4.64% | 149 |
|---|
| 2025.10.13 | ₩389,996 | ₩389,996 | ₩373,996 | ₩389,996 | 0.00% | 134 |
|---|
| 2025.10.10 | ₩431,996 | ₩431,996 | ₩365,996 | ₩373,996 | -13.43% | 477 |
|---|