시장 데이터를 불러오는 중
전체 종목
케이씨티시 과거 주가
009070.KS · KOSPI
주요 제품·사업: 화물자동차운송,항만하역,창고보관,컨테이너조작,중량물해상운송
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009070.KS · KOSPI
주요 제품·사업: 화물자동차운송,항만하역,창고보관,컨테이너조작,중량물해상운송
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩4,175 | ₩4,250 | ₩4,165 | ₩4,180 | +0.12% | 13.2만 |
| 2026.10.07 | ₩4,080 | ₩4,345 | ₩4,070 | ₩4,175 | +2.33% | 44.9만 |
| 2026.10.06 | ₩4,145 | ₩4,170 | ₩4,075 | ₩4,080 | -1.57% | 8만 |
| 2026.10.02 | ₩4,085 | ₩4,155 | ₩4,085 | ₩4,120 | +0.86% | 9.4만 |
| 2026.10.01 | ₩4,015 | ₩4,095 | ₩3,985 | ₩4,085 | +1.74% | 7.6만 |
| 2026.09.30 | ₩4,000 | ₩4,035 | ₩3,970 | ₩4,010 | +0.25% | 5.1만 |
| 2026.09.29 | ₩4,035 | ₩4,050 | ₩3,950 | ₩3,960 | -1.86% | 6.6만 |
| 2026.09.28 | ₩4,005 | ₩4,045 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩3,975 |
| ₩4,045 |
| +1.00% |
| 7.2만 |
| 2026.09.23 | ₩4,145 | ₩4,170 | ₩3,980 | ₩4,005 | -3.38% | 13.3만 |
|---|
| 2026.09.22 | ₩4,160 | ₩4,195 | ₩4,110 | ₩4,120 | -0.96% | 10.4만 |
|---|
| 2026.09.21 | ₩4,100 | ₩4,275 | ₩4,035 | ₩4,190 | +2.20% | 40.3만 |
|---|
| 2026.09.18 | ₩4,015 | ₩4,070 | ₩4,015 | ₩4,070 | +1.37% | 10.1만 |
|---|
| 2026.09.17 | ₩3,970 | ₩4,020 | ₩3,965 | ₩3,980 | +0.25% | 4.4만 |
|---|
| 2026.09.16 | ₩3,975 | ₩3,980 | ₩3,930 | ₩3,975 | 0.00% | 4.3만 |
|---|
| 2026.09.15 | ₩4,075 | ₩4,075 | ₩3,965 | ₩3,975 | -2.45% | 7.7만 |
|---|
| 2026.09.14 | ₩4,095 | ₩4,120 | ₩4,030 | ₩4,050 | -1.10% | 6.9만 |
|---|
| 2026.09.11 | ₩3,990 | ₩4,085 | ₩3,980 | ₩4,045 | +1.38% | 6.7만 |
|---|
| 2026.09.10 | ₩3,985 | ₩4,020 | ₩3,925 | ₩3,990 | +0.13% | 11.4만 |
|---|
| 2026.09.09 | ₩4,050 | ₩4,050 | ₩3,955 | ₩3,990 | -1.48% | 10.6만 |
|---|
| 2026.09.08 | ₩4,115 | ₩4,125 | ₩4,015 | ₩4,050 | -1.58% | 11만 |
|---|
| 2026.09.07 | ₩4,140 | ₩4,145 | ₩4,085 | ₩4,115 | -0.60% | 8만 |
|---|
| 2026.09.04 | ₩4,040 | ₩4,140 | ₩4,040 | ₩4,140 | +2.48% | 11.1만 |
|---|
| 2026.09.03 | ₩4,020 | ₩4,105 | ₩3,975 | ₩4,015 | -0.12% | 9.3만 |
|---|
| 2026.09.02 | ₩4,090 | ₩4,095 | ₩4,010 | ₩4,020 | -1.71% | 8.2만 |
|---|
| 2026.09.01 | ₩4,060 | ₩4,145 | ₩4,040 | ₩4,110 | +1.23% | 9.9만 |
|---|
| 2026.08.31 | ₩4,130 | ₩4,135 | ₩4,000 | ₩4,060 | -1.69% | 13만 |
|---|
| 2026.08.28 | ₩4,030 | ₩4,125 | ₩3,990 | ₩4,125 | +2.36% | 8.6만 |
|---|
| 2026.08.27 | ₩4,040 | ₩4,105 | ₩4,010 | ₩4,030 | -0.25% | 7만 |
|---|
| 2026.08.26 | ₩4,020 | ₩4,170 | ₩3,945 | ₩4,040 | +0.50% | 17.7만 |
|---|
| 2026.08.25 | ₩3,970 | ₩4,035 | ₩3,870 | ₩4,035 | +1.64% | 7.3만 |
|---|
| 2026.08.24 | ₩3,940 | ₩4,090 | ₩3,840 | ₩3,970 | +0.76% | 13만 |
|---|
| 2026.08.21 | ₩4,020 | ₩4,020 | ₩3,835 | ₩3,880 | -3.48% | 11.6만 |
|---|
| 2026.08.20 | ₩4,000 | ₩4,035 | ₩3,975 | ₩4,000 | 0.00% | 4.8만 |
|---|
| 2026.08.19 | ₩4,080 | ₩4,120 | ₩3,960 | ₩3,975 | -2.57% | 14.2만 |
|---|
| 2026.08.18 | ₩4,210 | ₩4,210 | ₩4,080 | ₩4,140 | -1.66% | 28.5만 |
|---|
| 2026.08.14 | ₩4,025 | ₩4,085 | ₩3,990 | ₩4,075 | +1.24% | 8.1만 |
|---|
| 2026.08.13 | ₩4,090 | ₩4,090 | ₩3,970 | ₩4,010 | -1.96% | 9.2만 |
|---|
| 2026.08.12 | ₩4,060 | ₩4,100 | ₩4,010 | ₩4,045 | -0.37% | 3.6만 |
|---|
| 2026.08.11 | ₩4,030 | ₩4,105 | ₩4,000 | ₩4,085 | +1.36% | 11.2만 |
|---|
| 2026.08.10 | ₩3,990 | ₩4,080 | ₩3,925 | ₩4,060 | +1.75% | 11.1만 |
|---|
| 2026.08.07 | ₩3,955 | ₩3,980 | ₩3,870 | ₩3,980 | +0.63% | 7.8만 |
|---|
| 2026.08.06 | ₩3,945 | ₩3,990 | ₩3,870 | ₩3,935 | -0.25% | 9.9만 |
|---|
| 2026.08.05 | ₩3,920 | ₩3,990 | ₩3,880 | ₩3,945 | +0.64% | 17.1만 |
|---|
| 2026.08.04 | ₩3,820 | ₩3,940 | ₩3,820 | ₩3,880 | +1.57% | 14.4만 |
|---|
| 2026.08.03 | ₩3,805 | ₩3,955 | ₩3,770 | ₩3,860 | +1.45% | 9.4만 |
|---|
| 2026.07.31 | ₩3,600 | ₩3,815 | ₩3,570 | ₩3,770 | +4.72% | 12.5만 |
|---|
| 2026.07.30 | ₩3,375 | ₩3,680 | ₩3,375 | ₩3,550 | +5.19% | 15.3만 |
|---|
| 2026.07.29 | ₩3,705 | ₩3,840 | ₩3,370 | ₩3,495 | -5.67% | 31.9만 |
|---|
| 2026.07.28 | ₩3,880 | ₩3,880 | ₩3,695 | ₩3,705 | -4.51% | 13.2만 |
|---|
| 2026.07.27 | ₩3,985 | ₩4,030 | ₩3,885 | ₩3,915 | -1.76% | 6.7만 |
|---|
| 2026.07.24 | ₩3,965 | ₩4,105 | ₩3,940 | ₩3,985 | +0.50% | 13.4만 |
|---|
| 2026.07.23 | ₩3,835 | ₩3,990 | ₩3,835 | ₩3,990 | +4.04% | 24.4만 |
|---|
| 2026.07.22 | ₩3,860 | ₩4,130 | ₩3,835 | ₩3,835 | -0.65% | 8.1만 |
|---|
| 2026.07.21 | ₩3,670 | ₩3,890 | ₩3,645 | ₩3,870 | +5.45% | 11.3만 |
|---|
| 2026.07.20 | ₩3,920 | ₩3,920 | ₩3,665 | ₩3,720 | -5.10% | 29.6만 |
|---|
| 2026.07.16 | ₩4,010 | ₩4,010 | ₩3,840 | ₩3,855 | -3.87% | 13만 |
|---|
| 2026.07.15 | ₩3,890 | ₩4,005 | ₩3,870 | ₩3,965 | +1.93% | 7.7만 |
|---|
| 2026.07.14 | ₩3,885 | ₩3,965 | ₩3,815 | ₩3,815 | -1.80% | 14.6만 |
|---|
| 2026.07.13 | ₩4,155 | ₩4,215 | ₩3,900 | ₩3,955 | -4.81% | 12.9만 |
|---|
| 2026.07.10 | ₩3,910 | ₩4,195 | ₩3,910 | ₩4,090 | +4.60% | 11.6만 |
|---|
| 2026.07.09 | ₩3,850 | ₩3,990 | ₩3,840 | ₩3,905 | +1.43% | 16.8만 |
|---|
| 2026.07.08 | ₩3,955 | ₩4,095 | ₩3,875 | ₩3,930 | -0.63% | 14.1만 |
|---|
| 2026.07.07 | ₩4,025 | ₩4,135 | ₩3,955 | ₩4,070 | +1.12% | 12.2만 |
|---|
| 2026.07.06 | ₩4,040 | ₩4,150 | ₩4,000 | ₩4,075 | +0.87% | 5.5만 |
|---|
| 2026.07.03 | ₩4,035 | ₩4,070 | ₩3,905 | ₩4,040 | +0.12% | 10.9만 |
|---|
| 2026.07.02 | ₩4,180 | ₩4,265 | ₩4,025 | ₩4,070 | -2.63% | 6.2만 |
|---|
| 2026.07.01 | ₩4,115 | ₩4,270 | ₩4,050 | ₩4,220 | +2.55% | 7만 |
|---|
| 2026.06.30 | ₩4,120 | ₩4,170 | ₩4,015 | ₩4,075 | -1.09% | 13.6만 |
|---|
| 2026.06.29 | ₩3,750 | ₩4,220 | ₩3,695 | ₩4,185 | +11.60% | 17.2만 |
|---|
| 2026.06.26 | ₩3,905 | ₩3,910 | ₩3,705 | ₩3,860 | -1.15% | 22.9만 |
|---|
| 2026.06.25 | ₩4,020 | ₩4,090 | ₩3,870 | ₩3,905 | -2.86% | 11.2만 |
|---|
| 2026.06.24 | ₩3,935 | ₩4,075 | ₩3,935 | ₩4,050 | +2.92% | 12.9만 |
|---|
| 2026.06.23 | ₩4,190 | ₩4,255 | ₩3,985 | ₩4,000 | -4.53% | 16.6만 |
|---|
| 2026.06.22 | ₩4,255 | ₩4,375 | ₩4,170 | ₩4,270 | +0.35% | 8.7만 |
|---|
| 2026.06.19 | ₩4,445 | ₩4,465 | ₩4,150 | ₩4,255 | -4.27% | 15.7만 |
|---|
| 2026.06.18 | ₩4,645 | ₩4,645 | ₩4,425 | ₩4,445 | -4.31% | 9.4만 |
|---|
| 2026.06.17 | ₩4,665 | ₩4,730 | ₩4,585 | ₩4,660 | -0.11% | 13.8만 |
|---|
| 2026.06.16 | ₩4,580 | ₩4,670 | ₩4,510 | ₩4,665 | +1.86% | 11.9만 |
|---|
| 2026.06.15 | ₩4,510 | ₩4,650 | ₩4,455 | ₩4,510 | 0.00% | 9.2만 |
|---|
| 2026.06.12 | ₩4,355 | ₩4,500 | ₩4,335 | ₩4,445 | +2.07% | 13.9만 |
|---|
| 2026.06.11 | ₩4,155 | ₩4,260 | ₩4,110 | ₩4,245 | +2.17% | 11.8만 |
|---|
| 2026.06.10 | ₩4,250 | ₩4,415 | ₩4,140 | ₩4,240 | -0.24% | 55 |
|---|
| 2026.06.09 | ₩4,165 | ₩4,435 | ₩4,165 | ₩4,330 | +3.96% | 15.7만 |
|---|
| 2026.06.08 | ₩4,180 | ₩4,450 | ₩4,175 | ₩4,200 | +0.48% | 24.7만 |
|---|
| 2026.06.05 | ₩4,520 | ₩4,645 | ₩4,470 | ₩4,535 | +0.33% | 10.3만 |
|---|
| 2026.06.04 | ₩4,600 | ₩4,745 | ₩4,560 | ₩4,560 | -0.87% | 19.5만 |
|---|
| 2026.06.02 | ₩4,740 | ₩4,740 | ₩4,550 | ₩4,680 | -1.27% | 19.9만 |
|---|
| 2026.06.01 | ₩4,950 | ₩4,950 | ₩4,675 | ₩4,740 | -4.24% | 28.6만 |
|---|
| 2026.05.29 | ₩5,070 | ₩5,180 | ₩4,930 | ₩4,960 | -2.17% | 21만 |
|---|
| 2026.05.28 | ₩5,050 | ₩5,180 | ₩4,920 | ₩5,160 | +2.18% | 34.7만 |
|---|
| 2026.05.27 | ₩5,200 | ₩5,220 | ₩5,000 | ₩5,030 | -3.27% | 23.9만 |
|---|
| 2026.05.26 | ₩5,370 | ₩5,450 | ₩5,200 | ₩5,200 | -3.17% | 18만 |
|---|
| 2026.05.22 | ₩5,200 | ₩5,410 | ₩5,200 | ₩5,370 | +3.27% | 11만 |
|---|
| 2026.05.21 | ₩5,150 | ₩5,380 | ₩5,150 | ₩5,200 | +0.97% | 11.4만 |
|---|
| 2026.05.20 | ₩5,330 | ₩5,330 | ₩5,000 | ₩5,150 | -3.38% | 22.3만 |
|---|
| 2026.05.19 | ₩5,440 | ₩5,560 | ₩5,210 | ₩5,330 | -2.02% | 32.1만 |
|---|
| 2026.05.18 | ₩5,260 | ₩5,530 | ₩5,070 | ₩5,410 | +2.85% | 34.1만 |
|---|
| 2026.05.15 | ₩5,500 | ₩5,500 | ₩5,180 | ₩5,260 | -4.36% | 17.2만 |
|---|
| 2026.05.14 | ₩5,210 | ₩5,530 | ₩5,210 | ₩5,470 | +4.99% | 24.7만 |
|---|
| 2026.05.13 | ₩5,370 | ₩5,400 | ₩5,200 | ₩5,240 | -2.42% | 20.7만 |
|---|
| 2026.05.12 | ₩5,500 | ₩5,590 | ₩5,080 | ₩5,300 | -3.64% | 33.3만 |
|---|
| 2026.05.11 | ₩5,730 | ₩5,740 | ₩5,440 | ₩5,480 | -4.36% | 37만 |
|---|
| 2026.05.08 | ₩5,700 | ₩5,850 | ₩5,690 | ₩5,720 | +0.35% | 19.2만 |
|---|
| 2026.05.07 | ₩5,840 | ₩5,980 | ₩5,750 | ₩5,770 | -1.20% | 25.4만 |
|---|
| 2026.05.06 | ₩6,010 | ₩6,010 | ₩5,800 | ₩5,850 | -2.66% | 28.8만 |
|---|
| 2026.05.04 | ₩5,980 | ₩6,210 | ₩5,970 | ₩6,010 | +0.50% | 41.7만 |
|---|
| 2026.04.30 | ₩6,060 | ₩6,110 | ₩5,870 | ₩5,930 | -2.15% | 24.6만 |
|---|
| 2026.04.29 | ₩6,010 | ₩6,060 | ₩5,900 | ₩6,050 | +0.67% | 18.2만 |
|---|
| 2026.04.28 | ₩6,180 | ₩6,180 | ₩5,940 | ₩5,960 | -3.56% | 41.4만 |
|---|
| 2026.04.27 | ₩6,200 | ₩6,240 | ₩6,140 | ₩6,150 | -0.81% | 26.6만 |
|---|
| 2026.04.24 | ₩6,120 | ₩6,190 | ₩6,070 | ₩6,160 | +0.65% | 22.5만 |
|---|
| 2026.04.23 | ₩6,210 | ₩6,210 | ₩5,980 | ₩6,080 | -2.09% | 32.1만 |
|---|
| 2026.04.22 | ₩6,240 | ₩6,240 | ₩6,080 | ₩6,120 | -1.92% | 17.8만 |
|---|
| 2026.04.21 | ₩6,260 | ₩6,280 | ₩6,180 | ₩6,210 | -0.80% | 13.9만 |
|---|
| 2026.04.20 | ₩6,300 | ₩6,300 | ₩6,200 | ₩6,200 | -1.59% | 12.6만 |
|---|
| 2026.04.17 | ₩6,270 | ₩6,320 | ₩6,170 | ₩6,300 | +0.48% | 18.7만 |
|---|
| 2026.04.16 | ₩6,300 | ₩6,350 | ₩6,210 | ₩6,230 | -1.11% | 25.9만 |
|---|
| 2026.04.15 | ₩6,390 | ₩6,460 | ₩6,240 | ₩6,300 | -1.41% | 29.4만 |
|---|
| 2026.04.14 | ₩6,310 | ₩6,420 | ₩6,240 | ₩6,350 | +0.63% | 22.8만 |
|---|
| 2026.04.13 | ₩6,290 | ₩6,360 | ₩6,130 | ₩6,240 | -0.79% | 40만 |
|---|
| 2026.04.10 | ₩5,950 | ₩6,350 | ₩5,930 | ₩6,240 | +4.87% | 64만 |
|---|
| 2026.04.09 | ₩6,050 | ₩6,060 | ₩5,800 | ₩5,890 | -2.64% | 11.3만 |
|---|
| 2026.04.08 | ₩5,810 | ₩6,120 | ₩5,780 | ₩6,070 | +4.48% | 29.1만 |
|---|
| 2026.04.07 | ₩5,750 | ₩5,810 | ₩5,590 | ₩5,630 | -2.09% | 14.3만 |
|---|
| 2026.04.06 | ₩5,880 | ₩5,880 | ₩5,700 | ₩5,730 | -2.55% | 13.1만 |
|---|
| 2026.04.03 | ₩5,780 | ₩5,930 | ₩5,740 | ₩5,860 | +1.38% | 11.5만 |
|---|
| 2026.04.02 | ₩6,080 | ₩6,120 | ₩5,600 | ₩5,680 | -6.58% | 28만 |
|---|
| 2026.04.01 | ₩5,850 | ₩6,130 | ₩5,810 | ₩6,060 | +3.59% | 22.9만 |
|---|
| 2026.03.31 | ₩5,730 | ₩5,910 | ₩5,690 | ₩5,700 | -0.52% | 43.4만 |
|---|
| 2026.03.30 | ₩5,680 | ₩5,850 | ₩5,570 | ₩5,720 | +0.70% | 27.6만 |
|---|
| 2026.03.27 | ₩5,870 | ₩5,930 | ₩5,690 | ₩5,870 | 0.00% | 28만 |
|---|
| 2026.03.26 | ₩6,220 | ₩6,230 | ₩5,950 | ₩5,950 | -4.34% | 34.2만 |
|---|
| 2026.03.25 | ₩6,260 | ₩6,300 | ₩6,160 | ₩6,220 | -0.64% | 24.3만 |
|---|
| 2026.03.24 | ₩6,310 | ₩6,350 | ₩6,120 | ₩6,240 | -1.11% | 34.2만 |
|---|
| 2026.03.23 | ₩6,610 | ₩6,690 | ₩6,150 | ₩6,150 | -6.96% | 57.8만 |
|---|
| 2026.03.20 | ₩6,380 | ₩6,860 | ₩6,380 | ₩6,780 | +6.27% | 78.4만 |
|---|
| 2026.03.19 | ₩6,400 | ₩6,420 | ₩6,300 | ₩6,350 | -0.78% | 29.7만 |
|---|
| 2026.03.18 | ₩6,510 | ₩6,640 | ₩6,500 | ₩6,520 | +0.15% | 43.9만 |
|---|
| 2026.03.17 | ₩6,440 | ₩6,620 | ₩6,400 | ₩6,550 | +1.71% | 37.6만 |
|---|
| 2026.03.16 | ₩6,500 | ₩6,710 | ₩6,370 | ₩6,420 | -1.23% | 82.2만 |
|---|
| 2026.03.13 | ₩6,560 | ₩6,660 | ₩6,410 | ₩6,460 | -1.52% | 30.6만 |
|---|
| 2026.03.12 | ₩6,390 | ₩6,680 | ₩6,390 | ₩6,660 | +4.23% | 40.5만 |
|---|
| 2026.03.11 | ₩6,370 | ₩6,590 | ₩6,260 | ₩6,450 | +1.26% | 56.4만 |
|---|
| 2026.03.10 | ₩6,290 | ₩6,430 | ₩6,200 | ₩6,260 | -0.48% | 53.4만 |
|---|
| 2026.03.09 | ₩6,250 | ₩6,430 | ₩5,990 | ₩6,140 | -1.76% | 70.6만 |
|---|
| 2026.03.06 | ₩6,290 | ₩6,470 | ₩6,090 | ₩6,440 | +2.38% | 67.8만 |
|---|
| 2026.03.05 | ₩6,180 | ₩6,430 | ₩6,110 | ₩6,280 | +1.62% | 118.7만 |
|---|
| 2026.03.04 | ₩6,820 | ₩6,900 | ₩5,500 | ₩5,830 | -14.52% | 192.5만 |
|---|
| 2026.03.03 | ₩7,630 | ₩7,850 | ₩7,020 | ₩7,100 | -6.95% | 727.7만 |
|---|
| 2026.02.27 | ₩7,340 | ₩7,480 | ₩7,260 | ₩7,260 | -1.09% | 64.6만 |
|---|
| 2026.02.26 | ₩7,570 | ₩7,580 | ₩7,250 | ₩7,340 | -3.04% | 68.1만 |
|---|
| 2026.02.25 | ₩7,480 | ₩7,785 | ₩7,420 | ₩7,520 | +0.53% | 108.9만 |
|---|
| 2026.02.24 | ₩7,550 | ₩7,570 | ₩7,330 | ₩7,470 | -1.06% | 58.9만 |
|---|
| 2026.02.23 | ₩7,490 | ₩7,830 | ₩7,290 | ₩7,540 | +0.67% | 164.1만 |
|---|
| 2026.02.20 | ₩7,520 | ₩7,790 | ₩7,410 | ₩7,520 | 0.00% | 124.5만 |
|---|
| 2026.02.19 | ₩7,400 | ₩7,550 | ₩7,320 | ₩7,490 | +1.22% | 119.9만 |
|---|
| 2026.02.13 | ₩7,220 | ₩7,350 | ₩7,140 | ₩7,270 | +0.69% | 50.9만 |
|---|
| 2026.02.12 | ₩7,450 | ₩7,460 | ₩7,260 | ₩7,270 | -2.42% | 72만 |
|---|
| 2026.02.11 | ₩7,500 | ₩7,870 | ₩7,300 | ₩7,400 | -1.33% | 201.5만 |
|---|
| 2026.02.10 | ₩7,200 | ₩7,760 | ₩7,170 | ₩7,500 | +4.17% | 281.9만 |
|---|
| 2026.02.09 | ₩7,130 | ₩7,340 | ₩7,000 | ₩7,090 | -0.56% | 186.2만 |
|---|
| 2026.02.06 | ₩7,430 | ₩7,430 | ₩6,700 | ₩7,080 | -4.71% | 265.3만 |
|---|
| 2026.02.05 | ₩7,750 | ₩7,880 | ₩7,250 | ₩7,430 | -4.13% | 378.1만 |
|---|
| 2026.02.04 | ₩7,170 | ₩8,390 | ₩7,020 | ₩7,990 | +11.44% | 1781.6만 |
|---|
| 2026.02.03 | ₩6,490 | ₩7,100 | ₩6,370 | ₩6,880 | +6.01% | 474.1만 |
|---|
| 2026.02.02 | ₩6,850 | ₩7,240 | ₩6,260 | ₩6,370 | -7.01% | 385.6만 |
|---|
| 2026.01.30 | ₩6,400 | ₩7,400 | ₩6,180 | ₩6,740 | +5.31% | 892.5만 |
|---|
| 2026.01.29 | ₩6,240 | ₩6,420 | ₩6,140 | ₩6,380 | +2.24% | 94.7만 |
|---|
| 2026.01.28 | ₩6,220 | ₩6,310 | ₩6,150 | ₩6,170 | -0.80% | 58.5만 |
|---|
| 2026.01.27 | ₩6,310 | ₩6,350 | ₩6,140 | ₩6,200 | -1.74% | 72만 |
|---|
| 2026.01.26 | ₩6,450 | ₩6,530 | ₩6,210 | ₩6,310 | -2.17% | 78.8만 |
|---|
| 2026.01.23 | ₩6,340 | ₩6,600 | ₩6,210 | ₩6,440 | +1.58% | 69.4만 |
|---|
| 2026.01.22 | ₩6,530 | ₩6,570 | ₩6,310 | ₩6,340 | -2.91% | 66.6만 |
|---|
| 2026.01.21 | ₩6,450 | ₩6,520 | ₩6,280 | ₩6,470 | +0.31% | 85.7만 |
|---|
| 2026.01.20 | ₩6,230 | ₩6,540 | ₩6,150 | ₩6,510 | +4.49% | 98.1만 |
|---|
| 2026.01.19 | ₩6,300 | ₩6,320 | ₩6,100 | ₩6,180 | -1.90% | 51.6만 |
|---|
| 2026.01.16 | ₩6,390 | ₩6,530 | ₩6,210 | ₩6,300 | -1.41% | 54.9만 |
|---|
| 2026.01.15 | ₩6,480 | ₩6,530 | ₩6,300 | ₩6,390 | -1.39% | 41.3만 |
|---|
| 2026.01.14 | ₩6,190 | ₩6,540 | ₩6,030 | ₩6,530 | +5.49% | 74만 |
|---|
| 2026.01.13 | ₩6,400 | ₩6,500 | ₩6,160 | ₩6,190 | -3.28% | 74.7만 |
|---|
| 2026.01.12 | ₩6,630 | ₩6,660 | ₩6,430 | ₩6,510 | -1.81% | 75.6만 |
|---|
| 2026.01.09 | ₩6,470 | ₩6,700 | ₩6,350 | ₩6,610 | +2.16% | 144.8만 |
|---|
| 2026.01.08 | ₩6,510 | ₩6,640 | ₩6,210 | ₩6,380 | -2.00% | 97.7만 |
|---|
| 2026.01.07 | ₩6,250 | ₩6,730 | ₩6,190 | ₩6,510 | +4.16% | 311.7만 |
|---|
| 2026.01.06 | ₩6,090 | ₩6,300 | ₩6,010 | ₩6,130 | +0.66% | 63.6만 |
|---|
| 2026.01.05 | ₩6,210 | ₩6,220 | ₩5,990 | ₩6,090 | -1.93% | 43.1만 |
|---|
| 2026.01.02 | ₩6,330 | ₩6,360 | ₩6,080 | ₩6,160 | -2.69% | 55.1만 |
|---|
| 2025.12.30 | ₩6,260 | ₩6,380 | ₩6,200 | ₩6,270 | +0.16% | 55.6만 |
|---|
| 2025.12.29 | ₩6,150 | ₩6,420 | ₩6,035 | ₩6,210 | +0.98% | 89.7만 |
|---|
| 2025.12.26 | ₩6,120 | ₩6,450 | ₩6,070 | ₩6,120 | 0.00% | 120.4만 |
|---|
| 2025.12.24 | ₩6,150 | ₩6,600 | ₩5,900 | ₩6,050 | -1.63% | 334.2만 |
|---|
| 2025.12.23 | ₩6,380 | ₩7,140 | ₩6,110 | ₩6,150 | -3.61% | 781.6만 |
|---|
| 2025.12.22 | ₩6,350 | ₩6,630 | ₩6,320 | ₩6,420 | +1.10% | 111.7만 |
|---|
| 2025.12.19 | ₩6,350 | ₩6,490 | ₩6,210 | ₩6,300 | -0.79% | 79만 |
|---|
| 2025.12.18 | ₩6,420 | ₩6,660 | ₩6,270 | ₩6,330 | -1.40% | 134.5만 |
|---|
| 2025.12.17 | ₩6,340 | ₩6,830 | ₩6,220 | ₩6,630 | +4.57% | 331.6만 |
|---|
| 2025.12.16 | ₩6,560 | ₩6,610 | ₩6,200 | ₩6,280 | -4.27% | 138.6만 |
|---|
| 2025.12.15 | ₩6,880 | ₩7,100 | ₩6,600 | ₩6,640 | -3.49% | 319.1만 |
|---|
| 2025.12.12 | ₩7,000 | ₩7,390 | ₩6,510 | ₩6,710 | -4.14% | 1415.9만 |
|---|
| 2025.12.11 | ₩5,420 | ₩6,890 | ₩5,400 | ₩6,470 | +19.37% | 1709.5만 |
|---|
| 2025.12.10 | ₩5,390 | ₩5,460 | ₩5,310 | ₩5,400 | +0.19% | 16.1만 |
|---|
| 2025.12.09 | ₩5,270 | ₩5,440 | ₩5,200 | ₩5,390 | +2.28% | 16.4만 |
|---|
| 2025.12.08 | ₩5,390 | ₩5,400 | ₩5,260 | ₩5,330 | -1.11% | 11.8만 |
|---|
| 2025.12.05 | ₩5,320 | ₩5,370 | ₩5,260 | ₩5,330 | +0.19% | 8.4만 |
|---|
| 2025.12.04 | ₩5,360 | ₩5,490 | ₩5,290 | ₩5,320 | -0.75% | 17만 |
|---|
| 2025.12.03 | ₩5,460 | ₩5,460 | ₩5,310 | ₩5,400 | -1.10% | 12.9만 |
|---|
| 2025.12.02 | ₩5,250 | ₩5,400 | ₩5,250 | ₩5,390 | +2.67% | 22.6만 |
|---|
| 2025.12.01 | ₩5,240 | ₩5,400 | ₩5,200 | ₩5,240 | 0.00% | 26.4만 |
|---|
| 2025.11.28 | ₩5,110 | ₩5,250 | ₩5,110 | ₩5,230 | +2.35% | 9.9만 |
|---|
| 2025.11.27 | ₩5,210 | ₩5,230 | ₩5,080 | ₩5,110 | -1.92% | 10.3만 |
|---|
| 2025.11.26 | ₩5,160 | ₩5,270 | ₩5,100 | ₩5,210 | +0.97% | 16.5만 |
|---|
| 2025.11.25 | ₩5,110 | ₩5,190 | ₩4,985 | ₩5,050 | -1.17% | 11.7만 |
|---|
| 2025.11.24 | ₩5,120 | ₩5,190 | ₩5,020 | ₩5,100 | -0.39% | 9만 |
|---|
| 2025.11.21 | ₩5,150 | ₩5,250 | ₩5,060 | ₩5,100 | -0.97% | 13.7만 |
|---|
| 2025.11.20 | ₩5,080 | ₩5,300 | ₩5,080 | ₩5,240 | +3.15% | 21만 |
|---|
| 2025.11.19 | ₩4,910 | ₩5,110 | ₩4,900 | ₩5,070 | +3.26% | 14.1만 |
|---|
| 2025.11.18 | ₩5,030 | ₩5,060 | ₩4,905 | ₩4,915 | -2.29% | 18.7만 |
|---|
| 2025.11.17 | ₩5,120 | ₩5,200 | ₩5,040 | ₩5,040 | -1.56% | 18.7만 |
|---|
| 2025.11.14 | ₩5,210 | ₩5,290 | ₩5,110 | ₩5,110 | -1.92% | 9.9만 |
|---|
| 2025.11.13 | ₩5,310 | ₩5,310 | ₩5,230 | ₩5,300 | -0.19% | 8.6만 |
|---|
| 2025.11.12 | ₩5,100 | ₩5,320 | ₩5,070 | ₩5,320 | +4.31% | 16.5만 |
|---|
| 2025.11.11 | ₩5,280 | ₩5,300 | ₩5,080 | ₩5,140 | -2.65% | 17.1만 |
|---|
| 2025.11.10 | ₩5,120 | ₩5,220 | ₩5,080 | ₩5,210 | +1.76% | 14.6만 |
|---|
| 2025.11.07 | ₩4,995 | ₩5,130 | ₩4,985 | ₩5,120 | +2.50% | 16.2만 |
|---|
| 2025.11.06 | ₩5,160 | ₩5,200 | ₩5,030 | ₩5,120 | -0.78% | 13.3만 |
|---|
| 2025.11.05 | ₩5,220 | ₩5,220 | ₩4,920 | ₩5,160 | -1.15% | 42.9만 |
|---|
| 2025.11.04 | ₩5,180 | ₩5,240 | ₩5,080 | ₩5,220 | +0.77% | 27.4만 |
|---|
| 2025.11.03 | ₩5,410 | ₩5,450 | ₩5,080 | ₩5,180 | -4.25% | 95.9만 |
|---|
| 2025.10.31 | ₩5,420 | ₩5,530 | ₩5,380 | ₩5,410 | -0.18% | 35.2만 |
|---|
| 2025.10.30 | ₩5,780 | ₩5,780 | ₩5,450 | ₩5,470 | -5.36% | 51.4만 |
|---|
| 2025.10.29 | ₩5,890 | ₩5,910 | ₩5,690 | ₩5,780 | -1.87% | 45.2만 |
|---|
| 2025.10.28 | ₩6,090 | ₩6,110 | ₩5,820 | ₩5,890 | -3.28% | 75.6만 |
|---|
| 2025.10.27 | ₩5,700 | ₩6,240 | ₩5,680 | ₩5,980 | +4.91% | 254.9만 |
|---|
| 2025.10.24 | ₩5,600 | ₩5,660 | ₩5,500 | ₩5,630 | +0.54% | 21.1만 |
|---|
| 2025.10.23 | ₩5,770 | ₩5,790 | ₩5,570 | ₩5,620 | -2.60% | 36.5만 |
|---|
| 2025.10.22 | ₩5,750 | ₩5,870 | ₩5,550 | ₩5,780 | +0.52% | 34.4만 |
|---|
| 2025.10.21 | ₩5,640 | ₩5,850 | ₩5,610 | ₩5,730 | +1.60% | 54.7만 |
|---|
| 2025.10.20 | ₩5,520 | ₩5,660 | ₩5,410 | ₩5,640 | +2.17% | 22만 |
|---|
| 2025.10.17 | ₩5,700 | ₩5,720 | ₩5,470 | ₩5,520 | -3.16% | 43.2만 |
|---|
| 2025.10.16 | ₩5,660 | ₩6,030 | ₩5,620 | ₩5,710 | +0.88% | 128.1만 |
|---|
| 2025.10.15 | ₩5,560 | ₩5,670 | ₩5,500 | ₩5,650 | +1.62% | 23.3만 |
|---|
| 2025.10.14 | ₩5,560 | ₩5,700 | ₩5,490 | ₩5,560 | 0.00% | 47.2만 |
|---|
| 2025.10.13 | ₩5,510 | ₩5,680 | ₩5,410 | ₩5,590 | +1.45% | 30.3만 |
|---|
| 2025.10.10 | ₩5,500 | ₩5,630 | ₩5,370 | ₩5,630 | +2.36% | 21.9만 |
|---|