시장 데이터를 불러오는 중
전체 종목
케이씨씨 과거 주가
002380.KS · KOSPI
주요 제품·사업: 건축용단열재,내외장재,스레트,밤라이트,암면,석고보드,판유리 제조
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
002380.KS · KOSPI
주요 제품·사업: 건축용단열재,내외장재,스레트,밤라이트,암면,석고보드,판유리 제조
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩467,500 | ₩472,500 | ₩456,500 | ₩460,500 | -1.50% | 2.1만 |
| 2026.10.07 | ₩474,000 | ₩478,500 | ₩467,500 | ₩467,500 | -1.37% | 1.3만 |
| 2026.10.06 | ₩472,500 | ₩479,000 | ₩472,000 | ₩478,000 | +1.16% | 1.3만 |
| 2026.10.02 | ₩472,000 | ₩473,000 | ₩465,000 | ₩472,000 | 0.00% | 1만 |
| 2026.10.01 | ₩469,500 | ₩474,500 | ₩465,500 | ₩472,500 | +0.64% | 8.8천 |
| 2026.09.30 | ₩475,000 | ₩479,000 | ₩468,000 | ₩470,500 | -0.95% | 2.2만 |
| 2026.09.29 | ₩480,500 | ₩480,500 | ₩466,000 | ₩471,500 | -1.87% | 1.2만 |
| 2026.09.28 | ₩475,000 | ₩481,000 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩465,500 |
| ₩480,000 |
| +1.05% |
| 1.4만 |
| 2026.09.23 | ₩473,000 | ₩482,000 | ₩467,000 | ₩476,000 | +0.63% | 1.9만 |
|---|
| 2026.09.22 | ₩482,500 | ₩487,500 | ₩463,500 | ₩467,500 | -3.11% | 2.4만 |
|---|
| 2026.09.21 | ₩465,500 | ₩466,500 | ₩453,500 | ₩465,000 | -0.11% | 1.4만 |
|---|
| 2026.09.18 | ₩472,500 | ₩475,000 | ₩460,500 | ₩468,000 | -0.95% | 3.4만 |
|---|
| 2026.09.17 | ₩469,500 | ₩477,000 | ₩460,000 | ₩461,500 | -1.70% | 2.3만 |
|---|
| 2026.09.16 | ₩468,500 | ₩472,000 | ₩463,000 | ₩466,000 | -0.53% | 2.1만 |
|---|
| 2026.09.15 | ₩468,500 | ₩483,500 | ₩465,000 | ₩470,000 | +0.32% | 3.2만 |
|---|
| 2026.09.14 | ₩477,000 | ₩477,500 | ₩463,000 | ₩473,500 | -0.73% | 1.7만 |
|---|
| 2026.09.11 | ₩485,000 | ₩488,500 | ₩477,500 | ₩485,500 | +0.10% | 2.7만 |
|---|
| 2026.09.10 | ₩495,500 | ₩500,000 | ₩481,500 | ₩495,000 | -0.10% | 4.6만 |
|---|
| 2026.09.09 | ₩505,000 | ₩513,000 | ₩497,000 | ₩503,000 | -0.40% | 3.2만 |
|---|
| 2026.09.08 | ₩500,000 | ₩514,000 | ₩498,000 | ₩500,000 | 0.00% | 2.9만 |
|---|
| 2026.09.07 | ₩493,000 | ₩502,000 | ₩486,000 | ₩498,500 | +1.12% | 1.9만 |
|---|
| 2026.09.04 | ₩489,000 | ₩489,000 | ₩476,000 | ₩482,000 | -1.43% | 3만 |
|---|
| 2026.09.03 | ₩488,500 | ₩491,500 | ₩476,500 | ₩485,000 | -0.72% | 2.9만 |
|---|
| 2026.09.02 | ₩483,500 | ₩493,500 | ₩474,500 | ₩479,500 | -0.83% | 2.9만 |
|---|
| 2026.09.01 | ₩474,000 | ₩493,500 | ₩474,000 | ₩493,500 | +4.11% | 2.6만 |
|---|
| 2026.08.31 | ₩467,500 | ₩476,000 | ₩462,000 | ₩474,000 | +1.39% | 1.9만 |
|---|
| 2026.08.28 | ₩464,000 | ₩475,000 | ₩456,000 | ₩473,500 | +2.05% | 2만 |
|---|
| 2026.08.27 | ₩481,000 | ₩487,500 | ₩464,500 | ₩469,500 | -2.39% | 2만 |
|---|
| 2026.08.26 | ₩455,500 | ₩475,000 | ₩450,500 | ₩472,000 | +3.62% | 1.8만 |
|---|
| 2026.08.25 | ₩449,000 | ₩454,500 | ₩438,000 | ₩454,000 | +1.11% | 1.9만 |
|---|
| 2026.08.24 | ₩478,000 | ₩480,000 | ₩443,500 | ₩452,000 | -5.44% | 3.3만 |
|---|
| 2026.08.21 | ₩470,000 | ₩499,500 | ₩470,000 | ₩484,000 | +2.98% | 4.2만 |
|---|
| 2026.08.20 | ₩442,000 | ₩489,500 | ₩439,500 | ₩474,500 | +7.35% | 4.2만 |
|---|
| 2026.08.19 | ₩441,500 | ₩452,000 | ₩433,000 | ₩437,500 | -0.91% | 2만 |
|---|
| 2026.08.18 | ₩468,000 | ₩471,500 | ₩450,000 | ₩454,500 | -2.88% | 1.6만 |
|---|
| 2026.08.14 | ₩456,500 | ₩466,500 | ₩450,500 | ₩465,500 | +1.97% | 1.6만 |
|---|
| 2026.08.13 | ₩460,000 | ₩468,500 | ₩454,500 | ₩456,000 | -0.87% | 2.4만 |
|---|
| 2026.08.12 | ₩450,000 | ₩458,000 | ₩445,500 | ₩454,000 | +0.89% | 2.1만 |
|---|
| 2026.08.11 | ₩437,000 | ₩452,500 | ₩434,000 | ₩450,000 | +2.97% | 1.4만 |
|---|
| 2026.08.10 | ₩442,000 | ₩447,000 | ₩435,000 | ₩441,000 | -0.23% | 1.3만 |
|---|
| 2026.08.07 | ₩427,000 | ₩442,000 | ₩424,500 | ₩442,000 | +3.51% | 1.6만 |
|---|
| 2026.08.06 | ₩427,000 | ₩435,000 | ₩409,000 | ₩429,500 | +0.59% | 2.3만 |
|---|
| 2026.08.05 | ₩404,000 | ₩435,000 | ₩401,000 | ₩432,000 | +6.93% | 2.7만 |
|---|
| 2026.08.04 | ₩371,000 | ₩396,500 | ₩364,500 | ₩396,500 | +6.87% | 3만 |
|---|
| 2026.08.03 | ₩377,000 | ₩379,500 | ₩364,500 | ₩370,500 | -1.72% | 2.1만 |
|---|
| 2026.07.31 | ₩378,000 | ₩390,500 | ₩370,500 | ₩388,000 | +2.65% | 2.8만 |
|---|
| 2026.07.30 | ₩343,500 | ₩376,500 | ₩343,500 | ₩355,500 | +3.49% | 3.6만 |
|---|
| 2026.07.29 | ₩382,000 | ₩391,000 | ₩336,000 | ₩352,500 | -7.72% | 4.1만 |
|---|
| 2026.07.28 | ₩405,000 | ₩405,000 | ₩377,000 | ₩380,500 | -6.05% | 2.5만 |
|---|
| 2026.07.27 | ₩429,500 | ₩429,500 | ₩413,500 | ₩417,000 | -2.91% | 1.4만 |
|---|
| 2026.07.24 | ₩435,000 | ₩436,500 | ₩418,500 | ₩421,500 | -3.10% | 1.3만 |
|---|
| 2026.07.23 | ₩419,500 | ₩442,000 | ₩419,500 | ₩440,500 | +5.01% | 1.9만 |
|---|
| 2026.07.22 | ₩419,000 | ₩439,000 | ₩418,500 | ₩419,500 | +0.12% | 2.2만 |
|---|
| 2026.07.21 | ₩389,500 | ₩415,000 | ₩383,000 | ₩408,500 | +4.88% | 2.5만 |
|---|
| 2026.07.20 | ₩412,500 | ₩412,500 | ₩388,500 | ₩391,000 | -5.21% | 2.1만 |
|---|
| 2026.07.16 | ₩426,000 | ₩427,000 | ₩412,000 | ₩420,000 | -1.41% | 1.7만 |
|---|
| 2026.07.15 | ₩433,500 | ₩440,500 | ₩423,500 | ₩431,500 | -0.46% | 2.3만 |
|---|
| 2026.07.14 | ₩438,000 | ₩440,000 | ₩408,000 | ₩418,500 | -4.45% | 3.9만 |
|---|
| 2026.07.13 | ₩453,000 | ₩463,000 | ₩429,000 | ₩434,000 | -4.19% | 2.7만 |
|---|
| 2026.07.10 | ₩456,500 | ₩468,500 | ₩452,000 | ₩453,500 | -0.66% | 1.7만 |
|---|
| 2026.07.09 | ₩450,000 | ₩459,500 | ₩434,000 | ₩444,500 | -1.22% | 3.7만 |
|---|
| 2026.07.08 | ₩457,000 | ₩472,000 | ₩438,000 | ₩447,500 | -2.08% | 3.3만 |
|---|
| 2026.07.07 | ₩485,000 | ₩486,000 | ₩453,000 | ₩472,000 | -2.68% | 2.3만 |
|---|
| 2026.07.06 | ₩489,000 | ₩504,000 | ₩471,500 | ₩485,000 | -0.82% | 1.4만 |
|---|
| 2026.07.03 | ₩472,500 | ₩490,500 | ₩453,500 | ₩489,000 | +3.49% | 2.8만 |
|---|
| 2026.07.02 | ₩460,000 | ₩489,000 | ₩445,500 | ₩470,000 | +2.17% | 3.6만 |
|---|
| 2026.07.01 | ₩491,000 | ₩492,000 | ₩468,500 | ₩477,000 | -2.85% | 3.6만 |
|---|
| 2026.06.30 | ₩495,000 | ₩496,500 | ₩475,500 | ₩486,500 | -1.72% | 5.3만 |
|---|
| 2026.06.29 | ₩497,500 | ₩499,500 | ₩471,500 | ₩490,500 | -1.41% | 4.4만 |
|---|
| 2026.06.26 | ₩526,000 | ₩526,000 | ₩469,500 | ₩494,500 | -5.99% | 6.1만 |
|---|
| 2026.06.25 | ₩502,000 | ₩555,000 | ₩502,000 | ₩533,000 | +6.18% | 7.7만 |
|---|
| 2026.06.24 | ₩478,500 | ₩511,000 | ₩470,500 | ₩479,000 | +0.10% | 5.2만 |
|---|
| 2026.06.23 | ₩527,000 | ₩538,000 | ₩474,000 | ₩478,500 | -9.20% | 3.8만 |
|---|
| 2026.06.22 | ₩515,000 | ₩545,000 | ₩506,000 | ₩517,000 | +0.39% | 2.5만 |
|---|
| 2026.06.19 | ₩547,000 | ₩572,000 | ₩505,000 | ₩524,000 | -4.20% | 5.2만 |
|---|
| 2026.06.18 | ₩544,000 | ₩546,000 | ₩510,000 | ₩533,000 | -2.02% | 3.3만 |
|---|
| 2026.06.17 | ₩555,000 | ₩563,000 | ₩547,000 | ₩549,000 | -1.08% | 2.3만 |
|---|
| 2026.06.16 | ₩565,000 | ₩573,000 | ₩553,000 | ₩560,000 | -0.88% | 3만 |
|---|
| 2026.06.15 | ₩528,000 | ₩580,000 | ₩525,000 | ₩558,000 | +5.68% | 4.3만 |
|---|
| 2026.06.12 | ₩517,000 | ₩534,000 | ₩503,000 | ₩504,000 | -2.51% | 2.7만 |
|---|
| 2026.06.11 | ₩468,000 | ₩510,000 | ₩462,000 | ₩490,500 | +4.81% | 7.1만 |
|---|
| 2026.06.10 | ₩486,500 | ₩502,000 | ₩463,500 | ₩488,500 | +0.41% | 2.9만 |
|---|
| 2026.06.09 | ₩502,000 | ₩510,000 | ₩477,000 | ₩498,000 | -0.80% | 3.2만 |
|---|
| 2026.06.08 | ₩498,500 | ₩513,000 | ₩484,000 | ₩488,000 | -2.11% | 2.9만 |
|---|
| 2026.06.05 | ₩570,000 | ₩573,000 | ₩524,000 | ₩542,000 | -4.91% | 3.2만 |
|---|
| 2026.06.04 | ₩554,000 | ₩592,000 | ₩553,000 | ₩579,000 | +4.51% | 4.8만 |
|---|
| 2026.06.02 | ₩554,000 | ₩564,000 | ₩535,000 | ₩560,000 | +1.08% | 3.5만 |
|---|
| 2026.06.01 | ₩558,000 | ₩582,000 | ₩550,000 | ₩554,000 | -0.72% | 4.7만 |
|---|
| 2026.05.29 | ₩558,000 | ₩568,000 | ₩539,000 | ₩550,000 | -1.43% | 5만 |
|---|
| 2026.05.28 | ₩568,000 | ₩568,000 | ₩521,000 | ₩550,000 | -3.17% | 4만 |
|---|
| 2026.05.27 | ₩591,000 | ₩593,000 | ₩558,000 | ₩567,000 | -4.06% | 3.4만 |
|---|
| 2026.05.26 | ₩551,000 | ₩615,000 | ₩545,000 | ₩575,000 | +4.36% | 7.7만 |
|---|
| 2026.05.22 | ₩530,000 | ₩540,000 | ₩525,000 | ₩537,000 | +1.32% | 1.6만 |
|---|
| 2026.05.21 | ₩508,000 | ₩532,000 | ₩506,000 | ₩530,000 | +4.33% | 3.6만 |
|---|
| 2026.05.20 | ₩497,500 | ₩502,000 | ₩472,500 | ₩483,000 | -2.91% | 4만 |
|---|
| 2026.05.19 | ₩521,000 | ₩523,000 | ₩485,500 | ₩499,500 | -4.13% | 4.9만 |
|---|
| 2026.05.18 | ₩519,000 | ₩532,000 | ₩494,000 | ₩522,000 | +0.58% | 4만 |
|---|
| 2026.05.15 | ₩577,000 | ₩592,000 | ₩524,000 | ₩534,000 | -7.45% | 5만 |
|---|
| 2026.05.14 | ₩573,000 | ₩579,000 | ₩557,000 | ₩577,000 | +0.70% | 3.4만 |
|---|
| 2026.05.13 | ₩565,000 | ₩578,000 | ₩547,000 | ₩572,000 | +1.24% | 4.6만 |
|---|
| 2026.05.12 | ₩622,000 | ₩627,000 | ₩570,000 | ₩581,000 | -6.59% | 5.5만 |
|---|
| 2026.05.11 | ₩636,000 | ₩656,000 | ₩604,000 | ₩606,000 | -4.72% | 4.9만 |
|---|
| 2026.05.08 | ₩580,000 | ₩608,000 | ₩570,000 | ₩606,000 | +4.48% | 3만 |
|---|
| 2026.05.07 | ₩625,000 | ₩627,000 | ₩577,000 | ₩591,000 | -5.44% | 5.3만 |
|---|
| 2026.05.06 | ₩590,000 | ₩649,000 | ₩588,000 | ₩623,000 | +5.59% | 12.2만 |
|---|
| 2026.05.04 | ₩567,000 | ₩577,000 | ₩558,000 | ₩574,000 | +1.23% | 3.3만 |
|---|
| 2026.04.30 | ₩574,000 | ₩578,000 | ₩552,000 | ₩555,000 | -3.31% | 2.7만 |
|---|
| 2026.04.29 | ₩554,000 | ₩576,000 | ₩544,000 | ₩576,000 | +3.97% | 3.9만 |
|---|
| 2026.04.28 | ₩556,000 | ₩570,000 | ₩552,000 | ₩553,000 | -0.54% | 2.4만 |
|---|
| 2026.04.27 | ₩562,000 | ₩562,000 | ₩546,000 | ₩552,000 | -1.78% | 2.5만 |
|---|
| 2026.04.24 | ₩557,000 | ₩563,000 | ₩550,000 | ₩557,000 | 0.00% | 2.1만 |
|---|
| 2026.04.23 | ₩566,000 | ₩574,000 | ₩548,000 | ₩561,000 | -0.88% | 3.9만 |
|---|
| 2026.04.22 | ₩551,000 | ₩556,000 | ₩539,000 | ₩551,000 | 0.00% | 3.2만 |
|---|
| 2026.04.21 | ₩557,000 | ₩562,000 | ₩546,000 | ₩555,000 | -0.36% | 4.1만 |
|---|
| 2026.04.20 | ₩564,000 | ₩569,000 | ₩553,000 | ₩554,000 | -1.77% | 4.5만 |
|---|
| 2026.04.17 | ₩560,000 | ₩560,000 | ₩534,000 | ₩541,000 | -3.39% | 4.2만 |
|---|
| 2026.04.16 | ₩549,000 | ₩560,000 | ₩537,000 | ₩560,000 | +2.00% | 3.3만 |
|---|
| 2026.04.15 | ₩564,000 | ₩565,000 | ₩539,000 | ₩547,000 | -3.01% | 3.1만 |
|---|
| 2026.04.14 | ₩520,000 | ₩547,000 | ₩516,000 | ₩542,000 | +4.23% | 3.5만 |
|---|
| 2026.04.13 | ₩515,000 | ₩519,000 | ₩497,000 | ₩504,000 | -2.14% | 3.2만 |
|---|
| 2026.04.10 | ₩531,000 | ₩535,000 | ₩515,000 | ₩526,000 | -0.94% | 2.5만 |
|---|
| 2026.04.09 | ₩505,000 | ₩521,000 | ₩502,000 | ₩521,000 | +3.17% | 3.7만 |
|---|
| 2026.04.08 | ₩486,000 | ₩520,000 | ₩483,000 | ₩518,000 | +6.58% | 4.8만 |
|---|
| 2026.04.07 | ₩462,500 | ₩471,500 | ₩454,000 | ₩461,000 | -0.32% | 3.1만 |
|---|
| 2026.04.06 | ₩463,500 | ₩467,500 | ₩452,000 | ₩457,000 | -1.40% | 3.4만 |
|---|
| 2026.04.03 | ₩471,500 | ₩474,500 | ₩457,000 | ₩464,000 | -1.59% | 2.8만 |
|---|
| 2026.04.02 | ₩510,000 | ₩510,000 | ₩454,500 | ₩462,500 | -9.31% | 7.1만 |
|---|
| 2026.04.01 | ₩505,000 | ₩506,000 | ₩495,000 | ₩504,000 | -0.20% | 2.7만 |
|---|
| 2026.03.31 | ₩495,000 | ₩497,000 | ₩476,000 | ₩482,000 | -2.63% | 2.6만 |
|---|
| 2026.03.30 | ₩495,500 | ₩510,000 | ₩492,500 | ₩500,000 | +0.91% | 2.7만 |
|---|
| 2026.03.27 | ₩506,000 | ₩526,000 | ₩498,500 | ₩525,000 | +3.75% | 2.7만 |
|---|
| 2026.03.26 | ₩528,000 | ₩529,000 | ₩515,000 | ₩525,000 | -0.57% | 2.1만 |
|---|
| 2026.03.25 | ₩530,000 | ₩535,000 | ₩519,000 | ₩533,000 | +0.57% | 3.2만 |
|---|
| 2026.03.24 | ₩519,000 | ₩520,000 | ₩493,500 | ₩517,000 | -0.39% | 1.8만 |
|---|
| 2026.03.23 | ₩521,000 | ₩521,000 | ₩495,500 | ₩496,000 | -4.80% | 2.5만 |
|---|
| 2026.03.20 | ₩538,000 | ₩554,000 | ₩537,000 | ₩546,000 | +1.49% | 2.8만 |
|---|
| 2026.03.19 | ₩539,000 | ₩548,000 | ₩531,000 | ₩534,000 | -0.93% | 2.5만 |
|---|
| 2026.03.18 | ₩536,000 | ₩559,000 | ₩533,000 | ₩558,000 | +4.10% | 3.4만 |
|---|
| 2026.03.17 | ₩540,000 | ₩540,000 | ₩519,000 | ₩530,000 | -1.85% | 3.5만 |
|---|
| 2026.03.16 | ₩512,000 | ₩521,000 | ₩503,000 | ₩511,000 | -0.20% | 2.2만 |
|---|
| 2026.03.13 | ₩516,000 | ₩519,000 | ₩506,000 | ₩513,000 | -0.58% | 3.7만 |
|---|
| 2026.03.12 | ₩559,000 | ₩564,000 | ₩532,000 | ₩539,000 | -3.58% | 4.4만 |
|---|
| 2026.03.11 | ₩550,000 | ₩572,000 | ₩540,000 | ₩560,000 | +1.82% | 6.1만 |
|---|
| 2026.03.10 | ₩530,000 | ₩532,000 | ₩502,000 | ₩511,000 | -3.58% | 3.3만 |
|---|
| 2026.03.09 | ₩498,000 | ₩505,000 | ₩481,500 | ₩493,500 | -0.90% | 2.9만 |
|---|
| 2026.03.06 | ₩523,000 | ₩550,000 | ₩517,000 | ₩538,000 | +2.87% | 2.4만 |
|---|
| 2026.03.05 | ₩540,000 | ₩554,000 | ₩525,000 | ₩539,000 | -0.19% | 4.7만 |
|---|
| 2026.03.04 | ₩562,000 | ₩562,000 | ₩490,000 | ₩495,000 | -11.92% | 4.8만 |
|---|
| 2026.03.03 | ₩643,000 | ₩649,000 | ₩581,000 | ₩583,000 | -9.33% | 6만 |
|---|
| 2026.02.27 | ₩679,000 | ₩681,000 | ₩649,000 | ₩651,000 | -4.12% | 4.7만 |
|---|
| 2026.02.26 | ₩690,000 | ₩691,000 | ₩661,000 | ₩680,000 | -1.45% | 5.2만 |
|---|
| 2026.02.25 | ₩620,000 | ₩692,000 | ₩618,000 | ₩675,000 | +8.87% | 6.7만 |
|---|
| 2026.02.24 | ₩609,000 | ₩625,000 | ₩596,000 | ₩611,000 | +0.33% | 4.3만 |
|---|
| 2026.02.23 | ₩612,000 | ₩613,000 | ₩592,000 | ₩599,000 | -2.12% | 4.3만 |
|---|
| 2026.02.20 | ₩584,000 | ₩589,000 | ₩575,000 | ₩583,000 | -0.17% | 2.7만 |
|---|
| 2026.02.19 | ₩588,000 | ₩607,000 | ₩581,000 | ₩584,000 | -0.68% | 3.9만 |
|---|
| 2026.02.13 | ₩555,000 | ₩608,000 | ₩555,000 | ₩563,000 | +1.44% | 6.3만 |
|---|
| 2026.02.12 | ₩547,000 | ₩558,000 | ₩543,000 | ₩556,000 | +1.65% | 4.8만 |
|---|
| 2026.02.11 | ₩496,000 | ₩558,000 | ₩493,500 | ₩549,000 | +10.69% | 8.3만 |
|---|
| 2026.02.10 | ₩489,000 | ₩492,500 | ₩484,000 | ₩489,500 | +0.10% | 1.9만 |
|---|
| 2026.02.09 | ₩478,000 | ₩486,500 | ₩475,000 | ₩485,500 | +1.57% | 2.4만 |
|---|
| 2026.02.06 | ₩465,000 | ₩470,500 | ₩449,000 | ₩462,500 | -0.54% | 3.4만 |
|---|
| 2026.02.05 | ₩501,000 | ₩516,000 | ₩470,500 | ₩474,000 | -5.39% | 5.3만 |
|---|
| 2026.02.04 | ₩502,000 | ₩522,000 | ₩498,500 | ₩514,000 | +2.39% | 3.5만 |
|---|
| 2026.02.03 | ₩490,000 | ₩500,000 | ₩482,500 | ₩497,500 | +1.53% | 3만 |
|---|
| 2026.02.02 | ₩481,000 | ₩492,000 | ₩469,000 | ₩474,000 | -1.46% | 3.7만 |
|---|
| 2026.01.30 | ₩485,000 | ₩498,500 | ₩472,500 | ₩489,000 | +0.82% | 3.7만 |
|---|
| 2026.01.29 | ₩467,000 | ₩494,000 | ₩466,500 | ₩490,000 | +4.93% | 4.7만 |
|---|
| 2026.01.28 | ₩463,000 | ₩470,000 | ₩457,000 | ₩466,000 | +0.65% | 2.7만 |
|---|
| 2026.01.27 | ₩464,500 | ₩466,000 | ₩456,000 | ₩459,500 | -1.08% | 2.9만 |
|---|
| 2026.01.26 | ₩471,500 | ₩480,000 | ₩460,500 | ₩461,000 | -2.23% | 2.3만 |
|---|
| 2026.01.23 | ₩446,000 | ₩482,000 | ₩445,500 | ₩474,500 | +6.39% | 6.1만 |
|---|
| 2026.01.22 | ₩438,000 | ₩446,500 | ₩436,500 | ₩443,500 | +1.26% | 2.2만 |
|---|
| 2026.01.21 | ₩432,000 | ₩440,000 | ₩426,000 | ₩438,500 | +1.50% | 1.9만 |
|---|
| 2026.01.20 | ₩430,000 | ₩446,500 | ₩423,500 | ₩438,000 | +1.86% | 3.7만 |
|---|
| 2026.01.19 | ₩435,000 | ₩439,500 | ₩425,000 | ₩429,500 | -1.26% | 2.8만 |
|---|
| 2026.01.16 | ₩442,000 | ₩447,000 | ₩435,500 | ₩439,000 | -0.68% | 2.7만 |
|---|
| 2026.01.15 | ₩441,500 | ₩448,500 | ₩433,500 | ₩441,000 | -0.11% | 2.4만 |
|---|
| 2026.01.14 | ₩428,000 | ₩455,000 | ₩424,000 | ₩446,500 | +4.32% | 4.8만 |
|---|
| 2026.01.13 | ₩413,500 | ₩430,000 | ₩410,500 | ₩425,500 | +2.90% | 2.6만 |
|---|
| 2026.01.12 | ₩400,000 | ₩409,500 | ₩400,000 | ₩409,500 | +2.38% | 2.4만 |
|---|
| 2026.01.09 | ₩403,000 | ₩403,000 | ₩397,500 | ₩400,000 | -0.74% | 2만 |
|---|
| 2026.01.08 | ₩400,000 | ₩403,000 | ₩395,500 | ₩403,000 | +0.75% | 5.2만 |
|---|
| 2026.01.07 | ₩398,500 | ₩411,500 | ₩398,500 | ₩401,000 | +0.63% | 3만 |
|---|
| 2026.01.06 | ₩400,000 | ₩407,000 | ₩388,000 | ₩398,000 | -0.50% | 3.6만 |
|---|
| 2026.01.05 | ₩396,000 | ₩403,500 | ₩389,000 | ₩400,000 | +1.01% | 4.6만 |
|---|
| 2026.01.02 | ₩419,000 | ₩420,000 | ₩382,500 | ₩393,000 | -6.21% | 7.2만 |
|---|
| 2025.12.30 | ₩417,000 | ₩421,500 | ₩415,000 | ₩420,500 | +0.84% | 1.7만 |
|---|
| 2025.12.29 | ₩406,500 | ₩421,500 | ₩406,000 | ₩419,000 | +3.08% | 1.6만 |
|---|
| 2025.12.26 | ₩417,000 | ₩417,000 | ₩408,500 | ₩410,500 | -1.56% | 1.9만 |
|---|
| 2025.12.24 | ₩417,500 | ₩418,500 | ₩413,500 | ₩417,500 | 0.00% | 1만 |
|---|
| 2025.12.23 | ₩419,000 | ₩424,000 | ₩415,500 | ₩416,500 | -0.60% | 1.7만 |
|---|
| 2025.12.22 | ₩424,500 | ₩424,500 | ₩414,000 | ₩419,500 | -1.18% | 2.9만 |
|---|
| 2025.12.19 | ₩420,000 | ₩425,500 | ₩412,000 | ₩416,000 | -0.95% | 1.5만 |
|---|
| 2025.12.18 | ₩422,000 | ₩422,000 | ₩412,500 | ₩415,000 | -1.66% | 1.8만 |
|---|
| 2025.12.17 | ₩424,500 | ₩426,000 | ₩418,000 | ₩424,500 | 0.00% | 1.5만 |
|---|
| 2025.12.16 | ₩433,000 | ₩437,000 | ₩417,500 | ₩420,500 | -2.89% | 1.9만 |
|---|
| 2025.12.15 | ₩432,000 | ₩441,500 | ₩429,000 | ₩432,000 | 0.00% | 1.3만 |
|---|
| 2025.12.12 | ₩431,000 | ₩443,500 | ₩430,500 | ₩438,000 | +1.62% | 2.5만 |
|---|
| 2025.12.11 | ₩431,500 | ₩440,500 | ₩425,000 | ₩425,000 | -1.51% | 4만 |
|---|
| 2025.12.10 | ₩440,000 | ₩440,000 | ₩426,500 | ₩427,000 | -2.95% | 1.3만 |
|---|
| 2025.12.09 | ₩438,000 | ₩442,500 | ₩436,000 | ₩438,000 | 0.00% | 1.3만 |
|---|
| 2025.12.08 | ₩431,000 | ₩437,500 | ₩429,000 | ₩435,500 | +1.04% | 1.3만 |
|---|
| 2025.12.05 | ₩429,000 | ₩433,500 | ₩422,500 | ₩429,000 | 0.00% | 1.5만 |
|---|
| 2025.12.04 | ₩434,000 | ₩436,000 | ₩426,500 | ₩431,000 | -0.69% | 1.6만 |
|---|
| 2025.12.03 | ₩420,500 | ₩445,500 | ₩420,500 | ₩437,000 | +3.92% | 5.3만 |
|---|
| 2025.12.02 | ₩421,000 | ₩422,000 | ₩417,000 | ₩420,500 | -0.12% | 1.2만 |
|---|
| 2025.12.01 | ₩421,500 | ₩423,500 | ₩412,500 | ₩418,500 | -0.71% | 1.8만 |
|---|
| 2025.11.28 | ₩418,000 | ₩422,500 | ₩414,000 | ₩417,000 | -0.24% | 1.3만 |
|---|
| 2025.11.27 | ₩413,000 | ₩420,500 | ₩412,000 | ₩417,000 | +0.97% | 1.4만 |
|---|
| 2025.11.26 | ₩414,000 | ₩421,000 | ₩407,500 | ₩415,000 | +0.24% | 2.2만 |
|---|
| 2025.11.25 | ₩409,000 | ₩425,000 | ₩404,500 | ₩408,000 | -0.24% | 2.9만 |
|---|
| 2025.11.24 | ₩408,000 | ₩409,500 | ₩400,000 | ₩401,500 | -1.59% | 2.1만 |
|---|
| 2025.11.21 | ₩407,000 | ₩409,000 | ₩397,500 | ₩400,500 | -1.60% | 2만 |
|---|
| 2025.11.20 | ₩415,000 | ₩425,500 | ₩415,000 | ₩415,000 | 0.00% | 4.4만 |
|---|
| 2025.11.19 | ₩416,500 | ₩416,500 | ₩400,000 | ₩406,500 | -2.40% | 2.1만 |
|---|
| 2025.11.18 | ₩422,500 | ₩429,500 | ₩412,500 | ₩412,500 | -2.37% | 2.3만 |
|---|
| 2025.11.17 | ₩419,500 | ₩438,500 | ₩417,500 | ₩428,000 | +2.03% | 5.7만 |
|---|
| 2025.11.14 | ₩415,000 | ₩417,500 | ₩406,500 | ₩407,000 | -1.93% | 1.9만 |
|---|
| 2025.11.13 | ₩426,000 | ₩429,500 | ₩420,000 | ₩420,000 | -1.41% | 2.5만 |
|---|
| 2025.11.12 | ₩416,500 | ₩430,500 | ₩415,500 | ₩430,000 | +3.24% | 2.3만 |
|---|
| 2025.11.11 | ₩428,500 | ₩432,500 | ₩414,500 | ₩414,500 | -3.27% | 2.1만 |
|---|
| 2025.11.10 | ₩407,500 | ₩436,500 | ₩407,000 | ₩428,000 | +5.03% | 3.7만 |
|---|
| 2025.11.07 | ₩415,000 | ₩416,500 | ₩399,000 | ₩404,000 | -2.65% | 2.3만 |
|---|
| 2025.11.06 | ₩415,500 | ₩428,000 | ₩406,000 | ₩419,000 | +0.84% | 3.2만 |
|---|
| 2025.11.05 | ₩424,000 | ₩424,000 | ₩399,000 | ₩405,500 | -4.36% | 3.5만 |
|---|
| 2025.11.04 | ₩436,000 | ₩437,500 | ₩418,500 | ₩427,000 | -2.06% | 2.8만 |
|---|
| 2025.11.03 | ₩436,000 | ₩447,500 | ₩436,000 | ₩440,000 | +0.92% | 2.1만 |
|---|
| 2025.10.31 | ₩446,000 | ₩447,500 | ₩438,000 | ₩439,500 | -1.46% | 1.6만 |
|---|
| 2025.10.30 | ₩450,500 | ₩452,500 | ₩439,000 | ₩444,000 | -1.44% | 2.3만 |
|---|
| 2025.10.29 | ₩443,500 | ₩460,000 | ₩437,500 | ₩453,000 | +2.14% | 3.3만 |
|---|
| 2025.10.28 | ₩439,000 | ₩439,000 | ₩431,500 | ₩434,500 | -1.03% | 2만 |
|---|
| 2025.10.27 | ₩419,000 | ₩440,000 | ₩419,000 | ₩439,500 | +4.89% | 4.7만 |
|---|
| 2025.10.24 | ₩418,000 | ₩422,000 | ₩414,500 | ₩417,500 | -0.12% | 2만 |
|---|
| 2025.10.23 | ₩413,000 | ₩421,500 | ₩407,500 | ₩413,500 | +0.12% | 2.6만 |
|---|
| 2025.10.22 | ₩393,500 | ₩418,500 | ₩390,000 | ₩417,500 | +6.10% | 4.4만 |
|---|
| 2025.10.21 | ₩399,500 | ₩404,500 | ₩389,000 | ₩391,500 | -2.00% | 4.5만 |
|---|
| 2025.10.20 | ₩394,500 | ₩397,500 | ₩388,000 | ₩396,000 | +0.38% | 2.7만 |
|---|
| 2025.10.17 | ₩390,000 | ₩399,000 | ₩387,500 | ₩395,500 | +1.41% | 3.7만 |
|---|
| 2025.10.16 | ₩385,500 | ₩394,500 | ₩384,500 | ₩393,500 | +2.08% | 2.8만 |
|---|
| 2025.10.15 | ₩373,500 | ₩388,500 | ₩373,500 | ₩387,500 | +3.75% | 3.3만 |
|---|
| 2025.10.14 | ₩378,000 | ₩382,500 | ₩367,000 | ₩373,000 | -1.32% | 3.3만 |
|---|
| 2025.10.13 | ₩378,000 | ₩380,000 | ₩371,000 | ₩378,500 | +0.13% | 2.4만 |
|---|
| 2025.10.10 | ₩378,500 | ₩390,000 | ₩377,000 | ₩384,500 | +1.59% | 4.8만 |
|---|