시장 데이터를 불러오는 중
전체 종목
Kartoon Studios, Inc. Common Stock 과거 주가
Kartoon Studios, Inc. Common Stock · TOON · NYSE American
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Kartoon Studios, Inc. Common Stock · TOON · NYSE American
주요 사업 분야는 영상·엔터테인먼트입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩725 | ₩745 | ₩713 | ₩728 | +0.37% | 17.1만 |
| 2026.10.08 | ₩739 | ₩748 | ₩724 | ₩741 | +0.36% | 35.7만 |
| 2026.10.07 | ₩751 | ₩753 | ₩736 | ₩739 | -1.60% | 20.4만 |
| 2026.10.06 | ₩736 | ₩767 | ₩736 | ₩761 | +3.45% | 28.4만 |
| 2026.10.05 | ₩749 | ₩772 | ₩737 | ₩737 | -1.61% | 25.5만 |
| 2026.10.02 | ₩775 | ₩776 | ₩751 | ₩751 | -3.11% | 20만 |
| 2026.10.01 | ₩789 | ₩814 | ₩749 | ₩763 | -3.39% | 24.9만 |
| 2026.09.30 | ₩843 | ₩855 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩792 |
| -6.03% |
| 80.4만 |
| 2026.09.29 | ₩773 | ₩831 | ₩724 | ₩831 | +7.44% | 130.4만 |
|---|
| 2026.09.28 | ₩769 | ₩783 | ₩763 | ₩767 | -0.35% | 21.9만 |
|---|
| 2026.09.25 | ₩781 | ₩799 | ₩773 | ₩775 | -0.86% | 15.1만 |
|---|
| 2026.09.24 | ₩779 | ₩803 | ₩776 | ₩784 | +0.69% | 122.9만 |
|---|
| 2026.09.23 | ₩776 | ₩789 | ₩771 | ₩776 | 0.00% | 14.9만 |
|---|
| 2026.09.22 | ₩780 | ₩789 | ₩769 | ₩773 | -0.86% | 25.2만 |
|---|
| 2026.09.21 | ₩764 | ₩788 | ₩763 | ₩773 | +1.23% | 16.3만 |
|---|
| 2026.09.18 | ₩763 | ₩789 | ₩749 | ₩763 | 0.00% | 51.2만 |
|---|
| 2026.09.17 | ₩759 | ₩783 | ₩749 | ₩768 | +1.23% | 22.8만 |
|---|
| 2026.09.16 | ₩757 | ₩773 | ₩749 | ₩752 | -0.71% | 19.7만 |
|---|
| 2026.09.15 | ₩789 | ₩806 | ₩749 | ₩749 | -5.08% | 36.1만 |
|---|
| 2026.09.14 | ₩820 | ₩823 | ₩776 | ₩776 | -5.38% | 35.5만 |
|---|
| 2026.09.11 | ₩816 | ₩830 | ₩808 | ₩811 | -0.66% | 25.6만 |
|---|
| 2026.09.10 | ₩816 | ₩827 | ₩816 | ₩816 | 0.00% | 11.7만 |
|---|
| 2026.09.09 | ₩855 | ₩860 | ₩816 | ₩820 | -4.07% | 21.8만 |
|---|
| 2026.09.08 | ₩856 | ₩880 | ₩843 | ₩856 | 0.00% | 28.2만 |
|---|
| 2026.09.04 | ₩855 | ₩906 | ₩854 | ₩883 | +3.29% | 29.2만 |
|---|
| 2026.09.03 | ₩870 | ₩895 | ₩856 | ₩862 | -0.92% | 19.4만 |
|---|
| 2026.09.02 | ₩863 | ₩883 | ₩843 | ₩883 | +2.33% | 26.1만 |
|---|
| 2026.09.01 | ₩843 | ₩856 | ₩831 | ₩844 | +0.16% | 13.9만 |
|---|
| 2026.08.31 | ₩844 | ₩868 | ₩843 | ₩844 | 0.00% | 10.1만 |
|---|
| 2026.08.28 | ₩843 | ₩880 | ₩843 | ₩856 | +1.59% | 23만 |
|---|
| 2026.08.27 | ₩866 | ₩878 | ₩840 | ₩859 | -0.77% | 12.1만 |
|---|
| 2026.08.26 | ₩870 | ₩878 | ₩826 | ₩868 | -0.15% | 14.2만 |
|---|
| 2026.08.25 | ₩846 | ₩883 | ₩843 | ₩874 | +3.32% | 18.5만 |
|---|
| 2026.08.24 | ₩856 | ₩868 | ₩807 | ₩866 | +1.09% | 18.8만 |
|---|
| 2026.08.21 | ₩875 | ₩879 | ₩846 | ₩862 | -1.53% | 17.4만 |
|---|
| 2026.08.20 | ₩852 | ₩879 | ₩830 | ₩870 | +2.04% | 11.6만 |
|---|
| 2026.08.19 | ₩876 | ₩883 | ₩840 | ₩856 | -2.29% | 13만 |
|---|
| 2026.08.18 | ₩803 | ₩895 | ₩803 | ₩883 | +10.00% | 52.1만 |
|---|
| 2026.08.17 | ₩852 | ₩852 | ₩803 | ₩807 | -5.34% | 47.4만 |
|---|
| 2026.08.14 | ₩883 | ₩883 | ₩843 | ₩846 | -4.24% | 22.4만 |
|---|
| 2026.08.13 | ₩871 | ₩897 | ₩851 | ₩864 | -0.77% | 23.9만 |
|---|
| 2026.08.12 | ₩830 | ₩919 | ₩830 | ₩875 | +5.48% | 112.5만 |
|---|
| 2026.08.11 | ₩789 | ₩811 | ₩783 | ₩800 | +1.36% | 17.6만 |
|---|
| 2026.08.10 | ₩787 | ₩810 | ₩783 | ₩800 | +1.70% | 16.1만 |
|---|
| 2026.08.07 | ₩777 | ₩800 | ₩777 | ₩791 | +1.72% | 15만 |
|---|
| 2026.08.06 | ₩785 | ₩795 | ₩776 | ₩793 | +1.02% | 12만 |
|---|
| 2026.08.05 | ₩808 | ₩808 | ₩776 | ₩793 | -1.82% | 14.3만 |
|---|
| 2026.08.04 | ₩800 | ₩830 | ₩789 | ₩800 | 0.00% | 30.3만 |
|---|
| 2026.08.03 | ₩800 | ₩815 | ₩789 | ₩806 | +0.67% | 16.6만 |
|---|
| 2026.07.31 | ₩791 | ₩816 | ₩791 | ₩796 | +0.68% | 12.1만 |
|---|
| 2026.07.30 | ₩776 | ₩803 | ₩771 | ₩793 | +2.24% | 11.4만 |
|---|
| 2026.07.29 | ₩780 | ₩787 | ₩767 | ₩769 | -1.37% | 13.1만 |
|---|
| 2026.07.28 | ₩795 | ₩795 | ₩764 | ₩788 | -0.84% | 23.4만 |
|---|
| 2026.07.27 | ₩776 | ₩789 | ₩755 | ₩788 | +1.55% | 27.4만 |
|---|
| 2026.07.24 | ₩775 | ₩785 | ₩767 | ₩776 | +0.17% | 7.9만 |
|---|
| 2026.07.23 | ₩789 | ₩795 | ₩767 | ₩776 | -1.69% | 18.4만 |
|---|
| 2026.07.22 | ₩783 | ₩811 | ₩783 | ₩800 | +2.22% | 21.1만 |
|---|
| 2026.07.21 | ₩803 | ₩816 | ₩776 | ₩797 | -0.67% | 40.7만 |
|---|
| 2026.07.20 | ₩830 | ₩830 | ₩796 | ₩819 | -1.29% | 27만 |
|---|
| 2026.07.17 | ₩776 | ₩862 | ₩763 | ₩828 | +6.72% | 80.6만 |
|---|
| 2026.07.16 | ₩749 | ₩830 | ₩736 | ₩808 | +7.86% | 123만 |
|---|
| 2026.07.15 | ₩803 | ₩803 | ₩736 | ₩756 | -5.83% | 187.1만 |
|---|
| 2026.07.14 | ₩897 | ₩915 | ₩674 | ₩789 | -11.94% | 2833.6만 |
|---|
| 2026.07.13 | ₩814 | ₩820 | ₩780 | ₩788 | -3.12% | 34.2만 |
|---|
| 2026.07.10 | ₩860 | ₩862 | ₩800 | ₩800 | -7.00% | 59.3만 |
|---|
| 2026.07.09 | ₩824 | ₩862 | ₩816 | ₩854 | +3.57% | 32.1만 |
|---|
| 2026.07.08 | ₩856 | ₩856 | ₩803 | ₩818 | -4.53% | 47.5만 |
|---|
| 2026.07.07 | ₩915 | ₩915 | ₩843 | ₩850 | -7.16% | 58.5만 |
|---|
| 2026.07.06 | ₩897 | ₩937 | ₩883 | ₩919 | +2.54% | 51만 |
|---|
| 2026.07.02 | ₩977 | ₩977 | ₩897 | ₩897 | -8.22% | 53만 |
|---|
| 2026.07.01 | ₩951 | ₩977 | ₩937 | ₩937 | -1.55% | 43.7만 |
|---|
| 2026.06.30 | ₩1,013 | ₩1,026 | ₩950 | ₩950 | -6.21% | 56.7만 |
|---|
| 2026.06.29 | ₩1,018 | ₩1,064 | ₩967 | ₩986 | -3.15% | 37.2만 |
|---|
| 2026.06.26 | ₩983 | ₩1,040 | ₩977 | ₩1,024 | +4.08% | 36만 |
|---|
| 2026.06.25 | ₩1,024 | ₩1,050 | ₩990 | ₩990 | -3.27% | 26.7만 |
|---|
| 2026.06.24 | ₩1,070 | ₩1,077 | ₩923 | ₩1,017 | -5.00% | 162.4만 |
|---|
| 2026.06.23 | ₩1,070 | ₩1,151 | ₩1,070 | ₩1,070 | 0.00% | 43.4만 |
|---|
| 2026.06.22 | ₩1,255 | ₩1,282 | ₩1,046 | ₩1,160 | -7.57% | 164.5만 |
|---|
| 2026.06.18 | ₩1,432 | ₩1,471 | ₩1,258 | ₩1,263 | -11.78% | 127.2만 |
|---|
| 2026.06.17 | ₩1,539 | ₩1,539 | ₩1,418 | ₩1,432 | -6.96% | 292.3만 |
|---|
| 2026.06.16 | ₩1,525 | ₩1,726 | ₩1,485 | ₩1,673 | +9.65% | 310.9만 |
|---|
| 2026.06.15 | ₩1,525 | ₩1,686 | ₩1,445 | ₩1,566 | +2.63% | 261.5만 |
|---|
| 2026.06.12 | ₩1,445 | ₩1,566 | ₩1,378 | ₩1,499 | +3.70% | 212.9만 |
|---|
| 2026.06.11 | ₩1,151 | ₩1,472 | ₩1,092 | ₩1,445 | +25.58% | 389.6만 |
|---|
| 2026.06.10 | ₩963 | ₩1,186 | ₩931 | ₩1,164 | +20.83% | 257.9만 |
|---|
| 2026.06.09 | ₩1,070 | ₩1,191 | ₩957 | ₩1,001 | -6.50% | 1361.4만 |
|---|
| 2026.06.08 | ₩966 | ₩990 | ₩963 | ₩975 | +0.97% | 1699.1만 |
|---|
| 2026.06.05 | ₩957 | ₩983 | ₩950 | ₩982 | +2.66% | 37.5만 |
|---|
| 2026.06.04 | ₩957 | ₩975 | ₩937 | ₩965 | +0.84% | 31.5만 |
|---|
| 2026.06.03 | ₩923 | ₩977 | ₩923 | ₩963 | +4.35% | 39.7만 |
|---|
| 2026.06.02 | ₩966 | ₩977 | ₩937 | ₩946 | -2.08% | 33.5만 |
|---|
| 2026.06.01 | ₩937 | ₩969 | ₩926 | ₩963 | +2.86% | 30.8만 |
|---|
| 2026.05.29 | ₩910 | ₩962 | ₩882 | ₩950 | +4.41% | 52.4만 |
|---|
| 2026.05.28 | ₩898 | ₩917 | ₩870 | ₩911 | +1.49% | 37.4만 |
|---|
| 2026.05.27 | ₩934 | ₩953 | ₩890 | ₩910 | -2.58% | 38.8만 |
|---|
| 2026.05.26 | ₩824 | ₩1,004 | ₩819 | ₩937 | +13.64% | 195.9만 |
|---|
| 2026.05.22 | ₩828 | ₩856 | ₩816 | ₩848 | +2.42% | 35.3만 |
|---|
| 2026.05.21 | ₩823 | ₩830 | ₩784 | ₩826 | +0.33% | 36.9만 |
|---|
| 2026.05.20 | ₩830 | ₩830 | ₩803 | ₩804 | -3.06% | 12.9만 |
|---|
| 2026.05.19 | ₩816 | ₩840 | ₩808 | ₩839 | +2.79% | 27.1만 |
|---|
| 2026.05.18 | ₩843 | ₩855 | ₩814 | ₩822 | -2.54% | 26.3만 |
|---|
| 2026.05.15 | ₩866 | ₩886 | ₩843 | ₩843 | -2.63% | 27.5만 |
|---|
| 2026.05.14 | ₩883 | ₩923 | ₩863 | ₩876 | -0.76% | 31.7만 |
|---|
| 2026.05.13 | ₩883 | ₩914 | ₩870 | ₩872 | -1.21% | 26.2만 |
|---|
| 2026.05.12 | ₩836 | ₩1,044 | ₩830 | ₩880 | +5.28% | 99.2만 |
|---|
| 2026.05.11 | ₩844 | ₩870 | ₩831 | ₩840 | -0.48% | 15.9만 |
|---|
| 2026.05.08 | ₩856 | ₩870 | ₩836 | ₩852 | -0.47% | 15만 |
|---|
| 2026.05.07 | ₩850 | ₩870 | ₩844 | ₩859 | +1.10% | 19.3만 |
|---|
| 2026.05.06 | ₩860 | ₩866 | ₩836 | ₩856 | -0.47% | 20.1만 |
|---|
| 2026.05.05 | ₩839 | ₩843 | ₩830 | ₩839 | 0.00% | 4.4만 |
|---|
| 2026.05.04 | ₩843 | ₩850 | ₩830 | ₩835 | -0.95% | 11만 |
|---|
| 2026.05.01 | ₩859 | ₩870 | ₩848 | ₩852 | -0.78% | 7.4만 |
|---|
| 2026.04.30 | ₩862 | ₩870 | ₩854 | ₩868 | +0.78% | 13만 |
|---|
| 2026.04.29 | ₩876 | ₩876 | ₩848 | ₩862 | -1.68% | 11.2만 |
|---|
| 2026.04.28 | ₩899 | ₩901 | ₩870 | ₩876 | -2.53% | 18.6만 |
|---|
| 2026.04.27 | ₩911 | ₩923 | ₩887 | ₩888 | -2.50% | 23.3만 |
|---|
| 2026.04.24 | ₩950 | ₩951 | ₩901 | ₩930 | -2.11% | 25만 |
|---|
| 2026.04.23 | ₩1,004 | ₩1,030 | ₩923 | ₩941 | -6.27% | 112.3만 |
|---|
| 2026.04.22 | ₩883 | ₩989 | ₩882 | ₩970 | +9.85% | 75.6만 |
|---|
| 2026.04.21 | ₩892 | ₩923 | ₩864 | ₩879 | -1.50% | 36.2만 |
|---|
| 2026.04.20 | ₩878 | ₩910 | ₩870 | ₩883 | +0.61% | 30.3만 |
|---|
| 2026.04.17 | ₩872 | ₩918 | ₩835 | ₩914 | +4.75% | 46.6만 |
|---|
| 2026.04.16 | ₩850 | ₩883 | ₩843 | ₩882 | +3.78% | 23.4만 |
|---|
| 2026.04.15 | ₩816 | ₩870 | ₩816 | ₩842 | +3.11% | 12.3만 |
|---|
| 2026.04.14 | ₩827 | ₩843 | ₩811 | ₩824 | -0.32% | 23.2만 |
|---|
| 2026.04.13 | ₩802 | ₩838 | ₩802 | ₩826 | +3.01% | 18.2만 |
|---|
| 2026.04.10 | ₩815 | ₩830 | ₩804 | ₩812 | -0.33% | 13.9만 |
|---|
| 2026.04.09 | ₩803 | ₩824 | ₩789 | ₩814 | +1.33% | 17.6만 |
|---|
| 2026.04.08 | ₩804 | ₩830 | ₩803 | ₩803 | -0.17% | 16.1만 |
|---|
| 2026.04.07 | ₩828 | ₩840 | ₩803 | ₩806 | -2.75% | 10.4만 |
|---|
| 2026.04.06 | ₩818 | ₩856 | ₩806 | ₩843 | +3.11% | 8.2만 |
|---|
| 2026.04.02 | ₩803 | ₩830 | ₩803 | ₩828 | +3.17% | 7.6만 |
|---|
| 2026.04.01 | ₩835 | ₩836 | ₩814 | ₩826 | -1.12% | 6.8만 |
|---|
| 2026.03.31 | ₩789 | ₩852 | ₩780 | ₩835 | +5.76% | 36.1만 |
|---|
| 2026.03.30 | ₩812 | ₩830 | ₩789 | ₩800 | -1.48% | 13.5만 |
|---|
| 2026.03.27 | ₩792 | ₩843 | ₩792 | ₩824 | +4.05% | 10만 |
|---|
| 2026.03.26 | ₩804 | ₩826 | ₩776 | ₩826 | +2.66% | 54.4만 |
|---|
| 2026.03.25 | ₩803 | ₩824 | ₩803 | ₩814 | +1.33% | 6.1만 |
|---|
| 2026.03.24 | ₩796 | ₩830 | ₩796 | ₩803 | +0.84% | 20.5만 |
|---|
| 2026.03.23 | ₩783 | ₩812 | ₩769 | ₩810 | +3.42% | 25.1만 |
|---|
| 2026.03.20 | ₩789 | ₩816 | ₩756 | ₩804 | +1.86% | 69만 |
|---|
| 2026.03.19 | ₩789 | ₩789 | ₩761 | ₩780 | -1.19% | 20.2만 |
|---|
| 2026.03.18 | ₩728 | ₩789 | ₩728 | ₩783 | +7.54% | 33.5만 |
|---|
| 2026.03.17 | ₩729 | ₩736 | ₩709 | ₩729 | 0.00% | 9.9만 |
|---|
| 2026.03.16 | ₩741 | ₩747 | ₩709 | ₩709 | -4.33% | 11.3만 |
|---|
| 2026.03.13 | ₩737 | ₩752 | ₩724 | ₩731 | -0.91% | 21.5만 |
|---|
| 2026.03.12 | ₩768 | ₩769 | ₩736 | ₩740 | -3.66% | 27.5만 |
|---|
| 2026.03.11 | ₩768 | ₩775 | ₩760 | ₩773 | +0.70% | 8.3만 |
|---|
| 2026.03.10 | ₩757 | ₩776 | ₩757 | ₩776 | +2.47% | 8.6만 |
|---|
| 2026.03.09 | ₩776 | ₩776 | ₩741 | ₩749 | -3.45% | 11.2만 |
|---|
| 2026.03.06 | ₩751 | ₩769 | ₩751 | ₩761 | +1.43% | 5.9만 |
|---|
| 2026.03.05 | ₩749 | ₩769 | ₩749 | ₩757 | +1.07% | 15.3만 |
|---|
| 2026.03.04 | ₩749 | ₩773 | ₩749 | ₩772 | +3.04% | 13.8만 |
|---|
| 2026.03.03 | ₩755 | ₩764 | ₩749 | ₩755 | 0.00% | 8만 |
|---|
| 2026.03.02 | ₩761 | ₩769 | ₩749 | ₩752 | -1.23% | 11.4만 |
|---|
| 2026.02.27 | ₩776 | ₩789 | ₩763 | ₩763 | -1.72% | 17만 |
|---|
| 2026.02.26 | ₩775 | ₩783 | ₩759 | ₩776 | +0.17% | 11.7만 |
|---|
| 2026.02.25 | ₩776 | ₩789 | ₩763 | ₩775 | -0.17% | 15.4만 |
|---|
| 2026.02.24 | ₩835 | ₩844 | ₩763 | ₩765 | -8.33% | 36.6만 |
|---|
| 2026.02.23 | ₩897 | ₩923 | ₩811 | ₩818 | -8.81% | 55.2만 |
|---|
| 2026.02.20 | ₩897 | ₩923 | ₩870 | ₩906 | +1.04% | 146.4만 |
|---|
| 2026.02.19 | ₩903 | ₩930 | ₩863 | ₩898 | -0.59% | 54.2만 |
|---|
| 2026.02.18 | ₩923 | ₩933 | ₩892 | ₩917 | -0.72% | 26.1만 |
|---|
| 2026.02.17 | ₩897 | ₩933 | ₩878 | ₩907 | +1.19% | 32.1만 |
|---|
| 2026.02.13 | ₩872 | ₩923 | ₩855 | ₩887 | +1.69% | 53.5만 |
|---|
| 2026.02.12 | ₩919 | ₩931 | ₩872 | ₩872 | -5.09% | 40만 |
|---|
| 2026.02.11 | ₩954 | ₩963 | ₩897 | ₩910 | -4.63% | 39.8만 |
|---|
| 2026.02.10 | ₩950 | ₩990 | ₩930 | ₩943 | -0.70% | 62.9만 |
|---|
| 2026.02.09 | ₩938 | ₩967 | ₩935 | ₩955 | +1.85% | 18.7만 |
|---|
| 2026.02.06 | ₩933 | ₩962 | ₩930 | ₩937 | +0.43% | 29.3만 |
|---|
| 2026.02.05 | ₩937 | ₩950 | ₩926 | ₩926 | -1.14% | 146만 |
|---|
| 2026.02.04 | ₩946 | ₩970 | ₩923 | ₩939 | -0.71% | 33.2만 |
|---|
| 2026.02.03 | ₩963 | ₩967 | ₩937 | ₩950 | -1.39% | 39.6만 |
|---|
| 2026.02.02 | ₩959 | ₩970 | ₩937 | ₩955 | -0.42% | 12.9만 |
|---|
| 2026.01.30 | ₩970 | ₩970 | ₩951 | ₩951 | -1.93% | 17.9만 |
|---|
| 2026.01.29 | ₩953 | ₩975 | ₩921 | ₩974 | +2.25% | 38.7만 |
|---|
| 2026.01.28 | ₩957 | ₩974 | ₩937 | ₩953 | -0.42% | 30.9만 |
|---|
| 2026.01.27 | ₩963 | ₩970 | ₩927 | ₩957 | -0.69% | 23.9만 |
|---|
| 2026.01.26 | ₩950 | ₩977 | ₩945 | ₩963 | +1.41% | 19.8만 |
|---|
| 2026.01.23 | ₩977 | ₩983 | ₩950 | ₩951 | -2.60% | 32.3만 |
|---|
| 2026.01.22 | ₩937 | ₩981 | ₩937 | ₩969 | +3.43% | 21.2만 |
|---|
| 2026.01.21 | ₩949 | ₩963 | ₩933 | ₩939 | -0.99% | 43.7만 |
|---|
| 2026.01.20 | ₩950 | ₩970 | ₩923 | ₩947 | -0.28% | 28.3만 |
|---|
| 2026.01.16 | ₩977 | ₩977 | ₩954 | ₩958 | -1.92% | 7.6만 |
|---|
| 2026.01.15 | ₩962 | ₩986 | ₩951 | ₩970 | +0.83% | 17.5만 |
|---|
| 2026.01.14 | ₩950 | ₩965 | ₩950 | ₩958 | +0.85% | 7.4만 |
|---|
| 2026.01.13 | ₩950 | ₩967 | ₩950 | ₩959 | +0.99% | 12.1만 |
|---|
| 2026.01.12 | ₩950 | ₩973 | ₩950 | ₩959 | +0.99% | 9.6만 |
|---|
| 2026.01.09 | ₩963 | ₩973 | ₩951 | ₩959 | -0.42% | 12.6만 |
|---|
| 2026.01.08 | ₩959 | ₩971 | ₩957 | ₩966 | +0.70% | 9.9만 |
|---|
| 2026.01.07 | ₩962 | ₩967 | ₩951 | ₩957 | -0.56% | 13.4만 |
|---|
| 2026.01.06 | ₩958 | ₩974 | ₩951 | ₩957 | -0.14% | 6.3만 |
|---|
| 2026.01.05 | ₩957 | ₩983 | ₩950 | ₩965 | +0.84% | 12.5만 |
|---|
| 2026.01.02 | ₩923 | ₩970 | ₩910 | ₩967 | +4.78% | 29.7만 |
|---|
| 2025.12.31 | ₩923 | ₩969 | ₩923 | ₩963 | +4.35% | 26.5만 |
|---|
| 2025.12.30 | ₩951 | ₩967 | ₩917 | ₩950 | -0.14% | 31.4만 |
|---|
| 2025.12.29 | ₩990 | ₩1,004 | ₩951 | ₩965 | -2.57% | 29만 |
|---|
| 2025.12.26 | ₩990 | ₩1,004 | ₩989 | ₩997 | +0.68% | 22.4만 |
|---|
| 2025.12.24 | ₩994 | ₩1,020 | ₩990 | ₩996 | +0.13% | 16.8만 |
|---|
| 2025.12.23 | ₩1,010 | ₩1,016 | ₩992 | ₩1,004 | -0.66% | 18만 |
|---|
| 2025.12.22 | ₩1,017 | ₩1,044 | ₩1,004 | ₩1,018 | +0.13% | 24.6만 |
|---|
| 2025.12.19 | ₩996 | ₩1,050 | ₩989 | ₩1,050 | +5.51% | 30.1만 |
|---|
| 2025.12.18 | ₩1,004 | ₩1,041 | ₩990 | ₩990 | -1.33% | 37만 |
|---|
| 2025.12.17 | ₩1,004 | ₩1,008 | ₩983 | ₩983 | -2.00% | 12.9만 |
|---|
| 2025.12.16 | ₩963 | ₩1,004 | ₩963 | ₩988 | +2.50% | 20만 |
|---|
| 2025.12.15 | ₩1,004 | ₩1,030 | ₩957 | ₩963 | -4.00% | 21.3만 |
|---|
| 2025.12.12 | ₩1,046 | ₩1,054 | ₩998 | ₩1,012 | -3.32% | 33.6만 |
|---|
| 2025.12.11 | ₩1,054 | ₩1,064 | ₩1,029 | ₩1,037 | -1.65% | 27만 |
|---|
| 2025.12.10 | ₩1,046 | ₩1,084 | ₩1,037 | ₩1,050 | +0.38% | 51.1만 |
|---|
| 2025.12.09 | ₩988 | ₩1,048 | ₩983 | ₩1,044 | +5.69% | 29.7만 |
|---|
| 2025.12.08 | ₩1,016 | ₩1,026 | ₩985 | ₩994 | -2.11% | 12.4만 |
|---|
| 2025.12.05 | ₩998 | ₩1,030 | ₩990 | ₩1,016 | +1.74% | 15.2만 |
|---|
| 2025.12.04 | ₩1,000 | ₩1,004 | ₩983 | ₩998 | -0.13% | 22.8만 |
|---|
| 2025.12.03 | ₩986 | ₩1,000 | ₩979 | ₩1,000 | +1.36% | 14.8만 |
|---|
| 2025.12.02 | ₩949 | ₩1,030 | ₩949 | ₩990 | +4.37% | 33.3만 |
|---|
| 2025.12.01 | ₩977 | ₩1,017 | ₩963 | ₩979 | +0.27% | 27.7만 |
|---|
| 2025.11.28 | ₩996 | ₩1,022 | ₩939 | ₩990 | -0.54% | 28.1만 |
|---|
| 2025.11.26 | ₩945 | ₩1,004 | ₩945 | ₩965 | +2.12% | 28만 |
|---|
| 2025.11.25 | ₩830 | ₩977 | ₩816 | ₩963 | +16.13% | 50.7만 |
|---|
| 2025.11.24 | ₩822 | ₩860 | ₩806 | ₩847 | +3.09% | 14.7만 |
|---|
| 2025.11.21 | ₩776 | ₩840 | ₩776 | ₩822 | +5.86% | 17.4만 |
|---|
| 2025.11.20 | ₩807 | ₩842 | ₩777 | ₩787 | -2.49% | 23.4만 |
|---|
| 2025.11.19 | ₩826 | ₩856 | ₩804 | ₩808 | -2.11% | 13.4만 |
|---|
| 2025.11.18 | ₩843 | ₩870 | ₩800 | ₩818 | -3.02% | 27.8만 |
|---|
| 2025.11.17 | ₩923 | ₩937 | ₩844 | ₩844 | -8.55% | 32.8만 |
|---|
| 2025.11.14 | ₩950 | ₩962 | ₩903 | ₩910 | -4.23% | 45만 |
|---|
| 2025.11.13 | ₩981 | ₩981 | ₩923 | ₩937 | -4.50% | 23.7만 |
|---|
| 2025.11.12 | ₩906 | ₩990 | ₩897 | ₩969 | +6.94% | 53.9만 |
|---|
| 2025.11.11 | ₩884 | ₩906 | ₩883 | ₩888 | +0.45% | 9.9만 |
|---|
| 2025.11.10 | ₩883 | ₩910 | ₩882 | ₩898 | +1.67% | 18.5만 |
|---|
| 2025.11.07 | ₩897 | ₩909 | ₩870 | ₩882 | -1.64% | 27.6만 |
|---|
| 2025.11.06 | ₩923 | ₩923 | ₩884 | ₩884 | -4.20% | 32.6만 |
|---|
| 2025.11.05 | ₩963 | ₩969 | ₩923 | ₩923 | -4.17% | 36.3만 |
|---|
| 2025.11.04 | ₩977 | ₩990 | ₩961 | ₩963 | -1.37% | 26.5만 |
|---|
| 2025.11.03 | ₩1,070 | ₩1,070 | ₩981 | ₩1,004 | -6.25% | 39.3만 |
|---|
| 2025.10.31 | ₩1,062 | ₩1,147 | ₩1,042 | ₩1,096 | +3.15% | 91.4만 |
|---|
| 2025.10.30 | ₩1,060 | ₩1,084 | ₩1,044 | ₩1,061 | +0.13% | 26.2만 |
|---|
| 2025.10.29 | ₩1,085 | ₩1,107 | ₩1,070 | ₩1,070 | -1.36% | 36.5만 |
|---|
| 2025.10.28 | ₩1,060 | ₩1,124 | ₩1,045 | ₩1,103 | +4.04% | 57.1만 |
|---|
| 2025.10.27 | ₩1,100 | ₩1,103 | ₩1,057 | ₩1,076 | -2.19% | 45.4만 |
|---|
| 2025.10.24 | ₩1,029 | ₩1,204 | ₩1,021 | ₩1,091 | +5.98% | 426.3만 |
|---|
| 2025.10.23 | ₩1,030 | ₩1,062 | ₩1,030 | ₩1,052 | +2.08% | 23.3만 |
|---|
| 2025.10.22 | ₩1,070 | ₩1,070 | ₩1,018 | ₩1,038 | -3.00% | 34.8만 |
|---|
| 2025.10.21 | ₩1,149 | ₩1,161 | ₩1,073 | ₩1,084 | -5.70% | 72.1만 |
|---|
| 2025.10.20 | ₩1,010 | ₩1,164 | ₩990 | ₩1,131 | +11.92% | 180.5만 |
|---|
| 2025.10.17 | ₩950 | ₩1,014 | ₩937 | ₩988 | +3.94% | 44.6만 |
|---|
| 2025.10.16 | ₩1,030 | ₩1,044 | ₩949 | ₩950 | -7.79% | 45.9만 |
|---|
| 2025.10.15 | ₩1,032 | ₩1,065 | ₩1,018 | ₩1,020 | -1.17% | 38.5만 |
|---|
| 2025.10.14 | ₩977 | ₩1,038 | ₩977 | ₩1,036 | +6.03% | 39.5만 |
|---|
| 2025.10.13 | ₩1,041 | ₩1,042 | ₩990 | ₩1,005 | -3.47% | 42.4만 |
|---|
| 2025.10.10 | ₩1,057 | ₩1,057 | ₩1,017 | ₩1,025 | -3.04% | 40.7만 |
|---|