시장 데이터를 불러오는 중
전체 종목
KISCO홀딩스 과거 주가
001940.KS · KOSPI
주요 제품·사업: 지주사업
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
001940.KS · KOSPI
주요 제품·사업: 지주사업
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩25,950 | ₩25,950 | ₩25,050 | ₩25,400 | -2.12% | 3.3천 |
| 2026.10.07 | ₩26,000 | ₩26,100 | ₩25,250 | ₩25,250 | -2.88% | 3.9천 |
| 2026.10.06 | ₩25,650 | ₩25,900 | ₩24,950 | ₩25,750 | +0.39% | 6.1천 |
| 2026.10.02 | ₩25,750 | ₩25,750 | ₩24,900 | ₩25,650 | -0.39% | 4.1천 |
| 2026.10.01 | ₩26,150 | ₩26,300 | ₩25,100 | ₩25,350 | -3.06% | 3.2천 |
| 2026.09.30 | ₩25,850 | ₩25,850 | ₩25,400 | ₩25,400 | -1.74% | 3.2천 |
| 2026.09.29 | ₩26,750 | ₩26,750 | ₩25,500 | ₩25,850 | -3.36% | 6.8천 |
| 2026.09.28 | ₩26,400 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩26,050 |
| ₩26,750 |
| +1.33% |
| 4.5천 |
| 2026.09.23 | ₩27,500 | ₩27,500 | ₩26,100 | ₩26,400 | -4.00% | 6.2천 |
|---|
| 2026.09.22 | ₩26,750 | ₩27,600 | ₩26,400 | ₩27,600 | +3.18% | 4.4천 |
|---|
| 2026.09.21 | ₩26,400 | ₩27,050 | ₩26,400 | ₩26,650 | +0.95% | 4.6천 |
|---|
| 2026.09.18 | ₩26,500 | ₩26,800 | ₩26,000 | ₩26,400 | -0.38% | 1.2만 |
|---|
| 2026.09.17 | ₩26,250 | ₩26,650 | ₩26,050 | ₩26,600 | +1.33% | 2.6천 |
|---|
| 2026.09.16 | ₩26,850 | ₩26,850 | ₩25,900 | ₩26,550 | -1.12% | 3.7천 |
|---|
| 2026.09.15 | ₩26,850 | ₩27,100 | ₩26,000 | ₩26,450 | -1.49% | 5.4천 |
|---|
| 2026.09.14 | ₩25,800 | ₩26,950 | ₩25,800 | ₩26,950 | +4.46% | 4.3천 |
|---|
| 2026.09.11 | ₩26,050 | ₩26,550 | ₩25,750 | ₩25,750 | -1.15% | 1.2천 |
|---|
| 2026.09.10 | ₩25,300 | ₩26,450 | ₩25,300 | ₩26,450 | +4.55% | 1.8만 |
|---|
| 2026.09.09 | ₩25,100 | ₩25,700 | ₩25,100 | ₩25,400 | +1.20% | 2.7천 |
|---|
| 2026.09.08 | ₩26,050 | ₩26,100 | ₩25,250 | ₩25,300 | -2.88% | 1.3만 |
|---|
| 2026.09.07 | ₩27,100 | ₩27,100 | ₩26,100 | ₩26,100 | -3.69% | 9.8천 |
|---|
| 2026.09.04 | ₩27,600 | ₩27,600 | ₩26,300 | ₩27,200 | -1.45% | 4.2천 |
|---|
| 2026.09.03 | ₩27,250 | ₩27,650 | ₩27,100 | ₩27,450 | +0.73% | 4.8천 |
|---|
| 2026.09.02 | ₩27,800 | ₩27,900 | ₩27,150 | ₩27,250 | -1.98% | 1.2만 |
|---|
| 2026.09.01 | ₩28,300 | ₩28,400 | ₩27,700 | ₩27,850 | -1.59% | 2.6만 |
|---|
| 2026.08.31 | ₩28,100 | ₩28,500 | ₩27,950 | ₩28,350 | +0.89% | 2.5만 |
|---|
| 2026.08.28 | ₩28,500 | ₩28,500 | ₩27,750 | ₩28,300 | -0.70% | 1.7만 |
|---|
| 2026.08.27 | ₩28,300 | ₩28,300 | ₩27,650 | ₩27,950 | -1.24% | 5.3천 |
|---|
| 2026.08.26 | ₩28,250 | ₩28,400 | ₩27,650 | ₩28,300 | +0.18% | 6.4천 |
|---|
| 2026.08.25 | ₩27,100 | ₩28,500 | ₩26,800 | ₩28,250 | +4.24% | 5.3만 |
|---|
| 2026.08.24 | ₩27,100 | ₩27,500 | ₩26,650 | ₩27,000 | -0.37% | 3.8만 |
|---|
| 2026.08.21 | ₩27,600 | ₩27,900 | ₩26,650 | ₩27,150 | -1.63% | 3.9만 |
|---|
| 2026.08.20 | ₩27,550 | ₩28,100 | ₩26,600 | ₩27,500 | -0.18% | 3.5만 |
|---|
| 2026.08.19 | ₩27,500 | ₩28,650 | ₩27,100 | ₩27,750 | +0.91% | 1.6만 |
|---|
| 2026.08.18 | ₩27,700 | ₩27,700 | ₩26,750 | ₩27,700 | 0.00% | 1.2만 |
|---|
| 2026.08.14 | ₩26,850 | ₩27,900 | ₩26,850 | ₩27,900 | +3.91% | 7.4천 |
|---|
| 2026.08.13 | ₩26,900 | ₩27,900 | ₩26,900 | ₩27,200 | +1.12% | 8.2천 |
|---|
| 2026.08.12 | ₩26,400 | ₩27,300 | ₩26,400 | ₩26,850 | +1.70% | 1.4만 |
|---|
| 2026.08.11 | ₩26,350 | ₩26,900 | ₩26,250 | ₩26,600 | +0.95% | 4.1천 |
|---|
| 2026.08.10 | ₩26,400 | ₩26,900 | ₩25,950 | ₩26,750 | +1.33% | 4.7천 |
|---|
| 2026.08.07 | ₩26,600 | ₩26,900 | ₩26,100 | ₩26,450 | -0.56% | 3.7천 |
|---|
| 2026.08.06 | ₩26,500 | ₩27,000 | ₩26,050 | ₩26,700 | +0.75% | 9.6천 |
|---|
| 2026.08.05 | ₩28,200 | ₩28,500 | ₩26,450 | ₩26,500 | -6.03% | 1.8만 |
|---|
| 2026.08.04 | ₩27,550 | ₩28,300 | ₩27,550 | ₩28,100 | +2.00% | 2.8만 |
|---|
| 2026.08.03 | ₩27,350 | ₩27,950 | ₩26,950 | ₩27,550 | +0.73% | 2.5만 |
|---|
| 2026.07.31 | ₩26,550 | ₩27,350 | ₩26,400 | ₩26,950 | +1.51% | 1.9만 |
|---|
| 2026.07.30 | ₩25,800 | ₩26,550 | ₩25,600 | ₩26,550 | +2.91% | 3.8만 |
|---|
| 2026.07.29 | ₩26,100 | ₩26,100 | ₩25,350 | ₩25,850 | -0.96% | 2만 |
|---|
| 2026.07.28 | ₩25,400 | ₩26,050 | ₩25,400 | ₩25,950 | +2.17% | 2.6만 |
|---|
| 2026.07.27 | ₩25,900 | ₩26,050 | ₩25,250 | ₩26,000 | +0.39% | 1.6만 |
|---|
| 2026.07.24 | ₩25,750 | ₩26,100 | ₩25,050 | ₩25,750 | 0.00% | 1.7만 |
|---|
| 2026.07.23 | ₩25,750 | ₩25,850 | ₩25,200 | ₩25,450 | -1.17% | 3.8천 |
|---|
| 2026.07.22 | ₩25,450 | ₩26,500 | ₩25,100 | ₩25,100 | -1.38% | 1.7만 |
|---|
| 2026.07.21 | ₩25,500 | ₩25,550 | ₩25,000 | ₩25,150 | -1.37% | 9.6천 |
|---|
| 2026.07.20 | ₩25,050 | ₩25,450 | ₩24,800 | ₩25,350 | +1.20% | 6.2천 |
|---|
| 2026.07.16 | ₩25,200 | ₩25,300 | ₩24,800 | ₩25,100 | -0.40% | 1.5만 |
|---|
| 2026.07.15 | ₩25,100 | ₩25,500 | ₩24,800 | ₩25,300 | +0.80% | 1만 |
|---|
| 2026.07.14 | ₩25,450 | ₩25,500 | ₩24,850 | ₩24,950 | -1.96% | 6.2천 |
|---|
| 2026.07.13 | ₩24,800 | ₩25,550 | ₩24,800 | ₩25,550 | +3.02% | 1.3만 |
|---|
| 2026.07.10 | ₩24,750 | ₩25,400 | ₩24,700 | ₩25,000 | +1.01% | 4천 |
|---|
| 2026.07.09 | ₩24,950 | ₩25,150 | ₩24,450 | ₩24,700 | -1.00% | 1.3만 |
|---|
| 2026.07.08 | ₩26,150 | ₩26,200 | ₩24,950 | ₩24,950 | -4.59% | 6천 |
|---|
| 2026.07.07 | ₩25,950 | ₩26,450 | ₩25,875 | ₩26,150 | +0.77% | 7.3천 |
|---|
| 2026.07.06 | ₩25,150 | ₩26,300 | ₩24,400 | ₩25,950 | +3.18% | 1.1만 |
|---|
| 2026.07.03 | ₩24,200 | ₩25,000 | ₩24,200 | ₩24,950 | +3.10% | 7.4천 |
|---|
| 2026.07.02 | ₩24,050 | ₩24,700 | ₩23,850 | ₩24,450 | +1.66% | 1.5만 |
|---|
| 2026.07.01 | ₩24,050 | ₩24,600 | ₩24,050 | ₩24,500 | +1.87% | 2.3천 |
|---|
| 2026.06.30 | ₩24,100 | ₩24,500 | ₩24,000 | ₩24,250 | +0.62% | 5.2천 |
|---|
| 2026.06.29 | ₩23,900 | ₩24,300 | ₩23,900 | ₩24,300 | +1.67% | 2.5천 |
|---|
| 2026.06.26 | ₩24,700 | ₩24,700 | ₩23,800 | ₩24,050 | -2.63% | 1.6만 |
|---|
| 2026.06.25 | ₩24,550 | ₩24,600 | ₩24,250 | ₩24,250 | -1.22% | 2.5천 |
|---|
| 2026.06.24 | ₩24,200 | ₩24,600 | ₩23,250 | ₩24,300 | +0.41% | 1.4만 |
|---|
| 2026.06.23 | ₩24,350 | ₩24,700 | ₩24,200 | ₩24,400 | +0.21% | 1.3만 |
|---|
| 2026.06.22 | ₩24,100 | ₩24,650 | ₩24,000 | ₩24,500 | +1.66% | 9.4천 |
|---|
| 2026.06.19 | ₩24,650 | ₩24,650 | ₩23,500 | ₩24,100 | -2.23% | 1.3만 |
|---|
| 2026.06.18 | ₩24,050 | ₩24,650 | ₩23,900 | ₩24,150 | +0.42% | 7.8천 |
|---|
| 2026.06.17 | ₩24,100 | ₩24,800 | ₩23,950 | ₩24,350 | +1.04% | 6.7천 |
|---|
| 2026.06.16 | ₩24,000 | ₩24,350 | ₩23,650 | ₩24,350 | +1.46% | 3.2천 |
|---|
| 2026.06.15 | ₩24,300 | ₩24,300 | ₩23,600 | ₩23,950 | -1.44% | 2.9천 |
|---|
| 2026.06.12 | ₩23,250 | ₩23,800 | ₩23,200 | ₩23,250 | 0.00% | 2.8천 |
|---|
| 2026.06.11 | ₩23,050 | ₩23,850 | ₩22,300 | ₩23,250 | +0.87% | 1.3만 |
|---|
| 2026.06.10 | ₩23,250 | ₩23,850 | ₩22,600 | ₩23,500 | +1.08% | 1.4만 |
|---|
| 2026.06.09 | ₩21,250 | ₩21,450 | ₩20,850 | ₩21,200 | -0.24% | 2.8천 |
|---|
| 2026.06.08 | ₩21,150 | ₩21,150 | ₩20,200 | ₩20,850 | -1.42% | 9.9천 |
|---|
| 2026.06.05 | ₩21,500 | ₩21,850 | ₩20,500 | ₩21,200 | -1.40% | 6.7천 |
|---|
| 2026.06.04 | ₩20,550 | ₩22,350 | ₩20,550 | ₩21,350 | +3.89% | 4.5천 |
|---|
| 2026.06.02 | ₩20,600 | ₩21,100 | ₩20,150 | ₩20,350 | -1.21% | 1.4만 |
|---|
| 2026.06.01 | ₩22,350 | ₩22,350 | ₩20,400 | ₩20,750 | -7.16% | 9.1천 |
|---|
| 2026.05.29 | ₩22,650 | ₩22,650 | ₩21,750 | ₩21,900 | -3.31% | 7.7천 |
|---|
| 2026.05.28 | ₩23,000 | ₩23,100 | ₩21,950 | ₩22,500 | -2.17% | 1.5만 |
|---|
| 2026.05.27 | ₩23,400 | ₩23,400 | ₩22,500 | ₩22,900 | -2.14% | 1.8만 |
|---|
| 2026.05.26 | ₩24,000 | ₩24,100 | ₩23,300 | ₩23,350 | -2.71% | 6.7천 |
|---|
| 2026.05.22 | ₩23,250 | ₩23,650 | ₩22,500 | ₩23,450 | +0.86% | 5.3천 |
|---|
| 2026.05.21 | ₩22,800 | ₩24,200 | ₩22,750 | ₩22,750 | -0.22% | 7.4천 |
|---|
| 2026.05.20 | ₩23,950 | ₩24,000 | ₩22,700 | ₩22,900 | -4.38% | 1만 |
|---|
| 2026.05.19 | ₩24,450 | ₩24,500 | ₩23,500 | ₩24,000 | -1.84% | 8.5천 |
|---|
| 2026.05.18 | ₩24,550 | ₩24,700 | ₩23,650 | ₩24,050 | -2.04% | 7.6천 |
|---|
| 2026.05.15 | ₩24,550 | ₩25,750 | ₩24,200 | ₩24,300 | -1.02% | 1.4만 |
|---|
| 2026.05.14 | ₩24,250 | ₩24,800 | ₩24,150 | ₩24,450 | +0.82% | 2.8천 |
|---|
| 2026.05.13 | ₩24,200 | ₩24,650 | ₩24,150 | ₩24,400 | +0.83% | 7.1천 |
|---|
| 2026.05.12 | ₩24,750 | ₩25,150 | ₩24,150 | ₩24,450 | -1.21% | 8.2천 |
|---|
| 2026.05.11 | ₩25,600 | ₩25,600 | ₩24,600 | ₩24,800 | -3.13% | 8.3천 |
|---|
| 2026.05.08 | ₩25,100 | ₩26,550 | ₩24,650 | ₩24,950 | -0.60% | 9.3천 |
|---|
| 2026.05.07 | ₩26,900 | ₩26,900 | ₩25,100 | ₩25,200 | -6.32% | 5.2천 |
|---|
| 2026.05.06 | ₩26,600 | ₩27,150 | ₩25,550 | ₩25,550 | -3.95% | 7.2천 |
|---|
| 2026.05.04 | ₩27,100 | ₩27,400 | ₩26,600 | ₩26,600 | -1.85% | 4.8천 |
|---|
| 2026.04.30 | ₩27,300 | ₩27,450 | ₩25,300 | ₩27,000 | -1.10% | 1.2만 |
|---|
| 2026.04.29 | ₩27,650 | ₩27,850 | ₩26,950 | ₩27,150 | -1.81% | 6.6천 |
|---|
| 2026.04.28 | ₩28,000 | ₩28,150 | ₩27,100 | ₩27,650 | -1.25% | 5.8천 |
|---|
| 2026.04.27 | ₩27,550 | ₩27,750 | ₩27,000 | ₩27,350 | -0.73% | 8.1천 |
|---|
| 2026.04.24 | ₩27,650 | ₩27,650 | ₩27,150 | ₩27,500 | -0.54% | 1.9천 |
|---|
| 2026.04.23 | ₩27,100 | ₩27,450 | ₩27,000 | ₩27,450 | +1.29% | 2.3천 |
|---|
| 2026.04.22 | ₩27,050 | ₩27,350 | ₩26,850 | ₩27,200 | +0.55% | 5.1천 |
|---|
| 2026.04.21 | ₩27,500 | ₩27,650 | ₩26,950 | ₩27,050 | -1.64% | 4.1천 |
|---|
| 2026.04.20 | ₩27,900 | ₩28,000 | ₩27,000 | ₩27,500 | -1.43% | 6.5천 |
|---|
| 2026.04.17 | ₩26,000 | ₩27,400 | ₩26,000 | ₩27,400 | +5.38% | 9.3천 |
|---|
| 2026.04.16 | ₩27,000 | ₩27,000 | ₩26,100 | ₩26,100 | -3.33% | 4.2천 |
|---|
| 2026.04.15 | ₩26,600 | ₩26,600 | ₩26,100 | ₩26,400 | -0.75% | 7.9천 |
|---|
| 2026.04.14 | ₩26,050 | ₩26,700 | ₩26,000 | ₩26,300 | +0.96% | 3.4천 |
|---|
| 2026.04.13 | ₩26,150 | ₩26,450 | ₩25,800 | ₩26,150 | 0.00% | 7.6천 |
|---|
| 2026.04.10 | ₩26,000 | ₩26,600 | ₩25,950 | ₩26,150 | +0.58% | 7.8천 |
|---|
| 2026.04.09 | ₩26,300 | ₩26,600 | ₩25,600 | ₩26,300 | 0.00% | 9.6천 |
|---|
| 2026.04.08 | ₩26,150 | ₩26,300 | ₩25,600 | ₩26,200 | +0.19% | 1.5만 |
|---|
| 2026.04.07 | ₩25,950 | ₩26,100 | ₩25,500 | ₩25,500 | -1.73% | 3.2천 |
|---|
| 2026.04.06 | ₩25,350 | ₩26,000 | ₩25,000 | ₩25,950 | +2.37% | 9.5천 |
|---|
| 2026.04.03 | ₩25,800 | ₩25,950 | ₩25,250 | ₩25,350 | -1.74% | 4.8천 |
|---|
| 2026.04.02 | ₩25,750 | ₩25,750 | ₩24,650 | ₩24,950 | -3.11% | 7천 |
|---|
| 2026.04.01 | ₩25,400 | ₩25,550 | ₩25,000 | ₩25,250 | -0.59% | 7.1천 |
|---|
| 2026.03.31 | ₩25,150 | ₩25,550 | ₩24,750 | ₩24,750 | -1.59% | 4.4천 |
|---|
| 2026.03.30 | ₩26,100 | ₩26,100 | ₩25,350 | ₩25,500 | -2.30% | 1만 |
|---|
| 2026.03.27 | ₩26,150 | ₩26,400 | ₩25,700 | ₩26,400 | +0.96% | 7.3천 |
|---|
| 2026.03.26 | ₩26,250 | ₩26,400 | ₩25,600 | ₩26,400 | +0.57% | 3.8천 |
|---|
| 2026.03.25 | ₩25,450 | ₩26,250 | ₩25,450 | ₩26,250 | +3.14% | 5.9천 |
|---|
| 2026.03.24 | ₩25,550 | ₩26,150 | ₩25,250 | ₩25,800 | +0.98% | 4.8천 |
|---|
| 2026.03.23 | ₩25,250 | ₩25,850 | ₩24,850 | ₩25,550 | +1.19% | 9.2천 |
|---|
| 2026.03.20 | ₩24,650 | ₩26,000 | ₩24,650 | ₩25,900 | +5.07% | 5.4천 |
|---|
| 2026.03.19 | ₩24,650 | ₩24,900 | ₩24,050 | ₩24,900 | +1.01% | 5.5천 |
|---|
| 2026.03.18 | ₩24,450 | ₩24,900 | ₩24,300 | ₩24,600 | +0.61% | 1.2만 |
|---|
| 2026.03.17 | ₩24,400 | ₩24,800 | ₩24,200 | ₩24,400 | 0.00% | 4.5천 |
|---|
| 2026.03.16 | ₩25,000 | ₩25,000 | ₩24,150 | ₩24,400 | -2.40% | 8.5천 |
|---|
| 2026.03.13 | ₩25,200 | ₩25,200 | ₩24,250 | ₩25,150 | -0.20% | 5천 |
|---|
| 2026.03.12 | ₩25,250 | ₩25,250 | ₩24,350 | ₩24,700 | -2.18% | 3.3천 |
|---|
| 2026.03.11 | ₩24,900 | ₩25,000 | ₩24,200 | ₩24,350 | -2.21% | 8.3천 |
|---|
| 2026.03.10 | ₩24,450 | ₩24,700 | ₩23,900 | ₩24,200 | -1.02% | 3.1천 |
|---|
| 2026.03.09 | ₩23,100 | ₩24,200 | ₩23,100 | ₩23,850 | +3.25% | 7.6천 |
|---|
| 2026.03.06 | ₩24,300 | ₩24,850 | ₩23,950 | ₩24,250 | -0.21% | 6.7천 |
|---|
| 2026.03.05 | ₩23,500 | ₩24,750 | ₩23,500 | ₩24,450 | +4.04% | 7천 |
|---|
| 2026.03.04 | ₩23,400 | ₩25,050 | ₩22,900 | ₩23,000 | -1.71% | 1.7만 |
|---|
| 2026.03.03 | ₩26,000 | ₩26,050 | ₩25,050 | ₩25,050 | -3.65% | 9.6천 |
|---|
| 2026.02.27 | ₩25,000 | ₩26,750 | ₩24,950 | ₩26,200 | +4.80% | 1.7만 |
|---|
| 2026.02.26 | ₩25,450 | ₩25,900 | ₩25,100 | ₩25,800 | +1.38% | 1.3만 |
|---|
| 2026.02.25 | ₩25,800 | ₩25,800 | ₩25,150 | ₩25,650 | -0.58% | 8.2천 |
|---|
| 2026.02.24 | ₩25,800 | ₩25,800 | ₩24,900 | ₩25,450 | -1.36% | 6.8천 |
|---|
| 2026.02.23 | ₩25,300 | ₩25,800 | ₩25,300 | ₩25,600 | +1.19% | 5.7천 |
|---|
| 2026.02.20 | ₩24,750 | ₩25,650 | ₩24,500 | ₩25,250 | +2.02% | 8.8천 |
|---|
| 2026.02.19 | ₩24,900 | ₩25,050 | ₩24,600 | ₩24,750 | -0.60% | 1.4만 |
|---|
| 2026.02.13 | ₩24,000 | ₩24,800 | ₩23,500 | ₩24,600 | +2.50% | 1.2만 |
|---|
| 2026.02.12 | ₩23,700 | ₩24,000 | ₩23,300 | ₩23,850 | +0.63% | 1.1만 |
|---|
| 2026.02.11 | ₩23,900 | ₩23,950 | ₩23,250 | ₩23,350 | -2.30% | 1.2만 |
|---|
| 2026.02.10 | ₩23,600 | ₩23,900 | ₩23,150 | ₩23,500 | -0.42% | 7천 |
|---|
| 2026.02.09 | ₩23,350 | ₩23,800 | ₩23,200 | ₩23,200 | -0.64% | 1.2만 |
|---|
| 2026.02.06 | ₩24,300 | ₩24,300 | ₩23,000 | ₩23,300 | -4.12% | 1.4만 |
|---|
| 2026.02.05 | ₩24,000 | ₩24,400 | ₩23,500 | ₩23,800 | -0.83% | 1.5만 |
|---|
| 2026.02.04 | ₩23,100 | ₩24,200 | ₩23,050 | ₩23,950 | +3.68% | 1.3만 |
|---|
| 2026.02.03 | ₩23,150 | ₩24,750 | ₩22,700 | ₩23,300 | +0.65% | 1.7만 |
|---|
| 2026.02.02 | ₩24,000 | ₩24,150 | ₩22,800 | ₩22,800 | -5.00% | 2.5만 |
|---|
| 2026.01.30 | ₩25,400 | ₩25,450 | ₩24,000 | ₩24,100 | -5.12% | 3만 |
|---|
| 2026.01.29 | ₩26,300 | ₩26,300 | ₩25,500 | ₩25,550 | -2.85% | 4.2만 |
|---|
| 2026.01.28 | ₩26,150 | ₩26,350 | ₩25,900 | ₩26,150 | 0.00% | 1.9만 |
|---|
| 2026.01.27 | ₩26,200 | ₩26,600 | ₩26,050 | ₩26,200 | 0.00% | 2.3만 |
|---|
| 2026.01.26 | ₩26,300 | ₩26,650 | ₩26,000 | ₩26,450 | +0.57% | 1.8만 |
|---|
| 2026.01.23 | ₩26,600 | ₩26,600 | ₩26,000 | ₩26,000 | -2.26% | 2.3만 |
|---|
| 2026.01.22 | ₩26,350 | ₩26,800 | ₩26,350 | ₩26,450 | +0.38% | 2.1만 |
|---|
| 2026.01.21 | ₩26,600 | ₩26,950 | ₩26,300 | ₩26,600 | 0.00% | 1.9만 |
|---|
| 2026.01.20 | ₩26,100 | ₩26,850 | ₩26,000 | ₩26,600 | +1.92% | 2.6만 |
|---|
| 2026.01.19 | ₩26,200 | ₩26,500 | ₩25,950 | ₩26,400 | +0.76% | 1.4만 |
|---|
| 2026.01.16 | ₩25,900 | ₩26,800 | ₩25,750 | ₩26,400 | +1.93% | 3.7만 |
|---|
| 2026.01.15 | ₩25,250 | ₩25,950 | ₩25,250 | ₩25,900 | +2.57% | 6.8천 |
|---|
| 2026.01.14 | ₩25,100 | ₩25,550 | ₩25,100 | ₩25,550 | +1.79% | 9.7천 |
|---|
| 2026.01.13 | ₩25,200 | ₩25,400 | ₩24,800 | ₩25,200 | 0.00% | 1.9만 |
|---|
| 2026.01.12 | ₩25,100 | ₩25,350 | ₩25,000 | ₩25,250 | +0.60% | 8.4천 |
|---|
| 2026.01.09 | ₩24,750 | ₩25,250 | ₩24,750 | ₩25,250 | +2.02% | 2.7만 |
|---|
| 2026.01.08 | ₩25,200 | ₩25,400 | ₩24,800 | ₩24,850 | -1.39% | 2.3만 |
|---|
| 2026.01.07 | ₩25,050 | ₩25,150 | ₩24,950 | ₩25,050 | 0.00% | 5.2천 |
|---|
| 2026.01.06 | ₩25,300 | ₩25,300 | ₩24,950 | ₩24,950 | -1.38% | 5.9천 |
|---|
| 2026.01.05 | ₩25,000 | ₩25,300 | ₩24,650 | ₩25,050 | +0.20% | 1.1만 |
|---|
| 2026.01.02 | ₩25,400 | ₩25,400 | ₩24,650 | ₩24,650 | -2.95% | 2.2만 |
|---|
| 2025.12.30 | ₩25,050 | ₩25,300 | ₩24,950 | ₩25,150 | +0.40% | 7.3천 |
|---|
| 2025.12.29 | ₩26,050 | ₩26,350 | ₩24,900 | ₩25,200 | -3.26% | 2.7만 |
|---|
| 2025.12.26 | ₩26,400 | ₩26,750 | ₩26,150 | ₩26,600 | +0.76% | 1.9만 |
|---|
| 2025.12.24 | ₩26,150 | ₩26,250 | ₩26,000 | ₩26,250 | +0.38% | 2.5천 |
|---|
| 2025.12.23 | ₩26,600 | ₩26,600 | ₩25,950 | ₩26,150 | -1.69% | 1.1만 |
|---|
| 2025.12.22 | ₩26,750 | ₩26,750 | ₩26,000 | ₩26,100 | -2.43% | 7.9천 |
|---|
| 2025.12.19 | ₩26,900 | ₩26,900 | ₩26,200 | ₩26,350 | -2.04% | 3.8천 |
|---|
| 2025.12.18 | ₩26,700 | ₩26,700 | ₩26,150 | ₩26,600 | -0.37% | 2천 |
|---|
| 2025.12.17 | ₩26,200 | ₩26,900 | ₩26,200 | ₩26,500 | +1.15% | 1만 |
|---|
| 2025.12.16 | ₩26,650 | ₩26,850 | ₩25,750 | ₩26,200 | -1.69% | 7.5천 |
|---|
| 2025.12.15 | ₩26,200 | ₩26,900 | ₩25,950 | ₩26,550 | +1.34% | 1.2만 |
|---|
| 2025.12.12 | ₩25,650 | ₩26,200 | ₩25,600 | ₩26,050 | +1.56% | 6.7천 |
|---|
| 2025.12.11 | ₩26,100 | ₩26,100 | ₩25,550 | ₩25,550 | -2.11% | 2.2만 |
|---|
| 2025.12.10 | ₩26,000 | ₩26,000 | ₩25,600 | ₩25,850 | -0.58% | 1.1만 |
|---|
| 2025.12.09 | ₩26,650 | ₩26,700 | ₩25,850 | ₩25,850 | -3.00% | 1.6만 |
|---|
| 2025.12.08 | ₩26,300 | ₩26,750 | ₩25,950 | ₩26,750 | +1.71% | 3천 |
|---|
| 2025.12.05 | ₩26,500 | ₩26,500 | ₩25,950 | ₩26,050 | -1.70% | 5.1천 |
|---|
| 2025.12.04 | ₩26,600 | ₩26,600 | ₩26,050 | ₩26,300 | -1.13% | 2.7천 |
|---|
| 2025.12.03 | ₩26,350 | ₩26,800 | ₩26,100 | ₩26,300 | -0.19% | 3.7천 |
|---|
| 2025.12.02 | ₩26,500 | ₩27,300 | ₩26,200 | ₩26,250 | -0.94% | 5.7천 |
|---|
| 2025.12.01 | ₩26,450 | ₩26,850 | ₩26,050 | ₩26,550 | +0.38% | 7.9천 |
|---|
| 2025.11.28 | ₩25,900 | ₩26,500 | ₩25,850 | ₩26,000 | +0.39% | 1.7만 |
|---|
| 2025.11.27 | ₩26,100 | ₩26,100 | ₩25,850 | ₩25,900 | -0.77% | 5.9천 |
|---|
| 2025.11.26 | ₩25,700 | ₩26,200 | ₩25,550 | ₩25,900 | +0.78% | 3.1천 |
|---|
| 2025.11.25 | ₩25,950 | ₩25,950 | ₩25,800 | ₩25,800 | -0.58% | 9천 |
|---|
| 2025.11.24 | ₩26,150 | ₩26,350 | ₩25,700 | ₩25,900 | -0.96% | 1.4만 |
|---|
| 2025.11.21 | ₩25,950 | ₩26,100 | ₩25,550 | ₩25,950 | 0.00% | 1.4만 |
|---|
| 2025.11.20 | ₩26,000 | ₩26,400 | ₩25,850 | ₩26,000 | 0.00% | 1.5만 |
|---|
| 2025.11.19 | ₩26,000 | ₩26,300 | ₩25,650 | ₩26,000 | 0.00% | 1.8만 |
|---|
| 2025.11.18 | ₩26,550 | ₩26,950 | ₩25,350 | ₩26,200 | -1.32% | 1.5만 |
|---|
| 2025.11.17 | ₩27,800 | ₩27,800 | ₩26,600 | ₩26,950 | -3.06% | 2.4만 |
|---|
| 2025.11.14 | ₩27,300 | ₩27,700 | ₩26,800 | ₩27,350 | +0.18% | 1.4만 |
|---|
| 2025.11.13 | ₩27,000 | ₩27,500 | ₩26,800 | ₩27,250 | +0.93% | 1만 |
|---|
| 2025.11.12 | ₩26,750 | ₩27,100 | ₩26,700 | ₩27,100 | +1.31% | 9.4천 |
|---|
| 2025.11.11 | ₩26,500 | ₩26,850 | ₩26,450 | ₩26,800 | +1.13% | 8.9천 |
|---|
| 2025.11.10 | ₩26,200 | ₩27,000 | ₩26,150 | ₩26,550 | +1.34% | 9.5천 |
|---|
| 2025.11.07 | ₩25,550 | ₩26,200 | ₩25,500 | ₩26,200 | +2.54% | 1.1만 |
|---|
| 2025.11.06 | ₩25,300 | ₩25,750 | ₩24,950 | ₩25,550 | +0.99% | 9.3천 |
|---|
| 2025.11.05 | ₩24,950 | ₩26,950 | ₩24,600 | ₩25,300 | +1.40% | 2.5만 |
|---|
| 2025.11.04 | ₩25,550 | ₩25,550 | ₩24,850 | ₩25,000 | -2.15% | 1.7만 |
|---|
| 2025.11.03 | ₩25,650 | ₩25,650 | ₩25,300 | ₩25,300 | -1.36% | 2만 |
|---|
| 2025.10.31 | ₩25,500 | ₩25,800 | ₩25,500 | ₩25,600 | +0.39% | 8.4천 |
|---|
| 2025.10.30 | ₩25,550 | ₩25,650 | ₩25,400 | ₩25,600 | +0.20% | 1.3만 |
|---|
| 2025.10.29 | ₩25,800 | ₩25,900 | ₩25,300 | ₩25,650 | -0.58% | 9천 |
|---|
| 2025.10.28 | ₩25,650 | ₩25,850 | ₩25,200 | ₩25,550 | -0.39% | 1.7만 |
|---|
| 2025.10.27 | ₩26,050 | ₩26,150 | ₩25,350 | ₩25,650 | -1.54% | 1.4만 |
|---|
| 2025.10.24 | ₩26,100 | ₩26,100 | ₩25,550 | ₩25,950 | -0.57% | 1.5만 |
|---|
| 2025.10.23 | ₩25,700 | ₩26,100 | ₩25,550 | ₩25,900 | +0.78% | 1.4만 |
|---|
| 2025.10.22 | ₩25,400 | ₩25,700 | ₩25,350 | ₩25,700 | +1.18% | 1만 |
|---|
| 2025.10.21 | ₩25,250 | ₩25,550 | ₩25,250 | ₩25,400 | +0.59% | 4.4천 |
|---|
| 2025.10.20 | ₩24,750 | ₩25,250 | ₩24,700 | ₩25,250 | +2.02% | 1.1만 |
|---|
| 2025.10.17 | ₩25,150 | ₩25,300 | ₩24,100 | ₩24,700 | -1.79% | 3.1만 |
|---|
| 2025.10.16 | ₩25,250 | ₩25,600 | ₩25,100 | ₩25,200 | -0.20% | 1.6만 |
|---|
| 2025.10.15 | ₩24,900 | ₩25,500 | ₩24,900 | ₩25,200 | +1.20% | 1만 |
|---|
| 2025.10.14 | ₩25,000 | ₩25,100 | ₩24,800 | ₩24,850 | -0.60% | 1.4만 |
|---|
| 2025.10.13 | ₩25,050 | ₩25,900 | ₩24,800 | ₩24,800 | -1.00% | 4만 |
|---|
| 2025.10.10 | ₩25,800 | ₩25,950 | ₩25,200 | ₩25,450 | -1.36% | 2만 |
|---|