시장 데이터를 불러오는 중
전체 종목
케이아이이 과거 주가
009140.KS · KOSPI
주요 제품·사업: 스위치,리모콘,배선기구,섬머스타트,게임기,전자부품 제조,판매
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
009140.KS · KOSPI
주요 제품·사업: 스위치,리모콘,배선기구,섬머스타트,게임기,전자부품 제조,판매
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩23,950 | ₩23,950 | ₩22,500 | ₩22,900 | -4.38% | 8.5천 |
| 2026.10.07 | ₩24,050 | ₩24,200 | ₩22,000 | ₩23,750 | -1.25% | 2.2만 |
| 2026.10.06 | ₩20,450 | ₩25,050 | ₩19,750 | ₩23,300 | +13.94% | 5.5만 |
| 2026.10.02 | ₩19,520 | ₩20,000 | ₩19,320 | ₩19,900 | +1.95% | 1.1천 |
| 2026.10.01 | ₩19,630 | ₩19,990 | ₩19,310 | ₩19,520 | -0.56% | 2.8천 |
| 2026.09.30 | ₩19,830 | ₩19,990 | ₩18,860 | ₩19,630 | -1.01% | 8.3천 |
| 2026.09.29 | ₩21,750 | ₩21,750 | ₩19,690 | ₩19,740 | -9.24% | 1.7만 |
| 2026.09.28 | ₩22,200 | ₩22,200 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩21,200 |
| ₩21,800 |
| -1.80% |
| 2.1천 |
| 2026.09.23 | ₩22,350 | ₩22,350 | ₩21,550 | ₩22,150 | -0.89% | 3천 |
|---|
| 2026.09.22 | ₩23,000 | ₩23,000 | ₩21,900 | ₩22,400 | -2.61% | 4.9천 |
|---|
| 2026.09.21 | ₩22,300 | ₩25,900 | ₩21,650 | ₩23,050 | +3.36% | 1만 |
|---|
| 2026.09.18 | ₩21,900 | ₩22,400 | ₩21,700 | ₩22,300 | +1.83% | 499 |
|---|
| 2026.09.17 | ₩22,400 | ₩22,400 | ₩21,900 | ₩21,900 | -2.23% | 2.4천 |
|---|
| 2026.09.16 | ₩22,150 | ₩22,450 | ₩21,650 | ₩22,100 | -0.23% | 1.6천 |
|---|
| 2026.09.15 | ₩22,450 | ₩22,450 | ₩21,150 | ₩22,150 | -1.34% | 2천 |
|---|
| 2026.09.14 | ₩22,050 | ₩22,150 | ₩21,500 | ₩22,050 | 0.00% | 429 |
|---|
| 2026.09.11 | ₩22,400 | ₩22,400 | ₩21,950 | ₩22,350 | -0.22% | 189 |
|---|
| 2026.09.10 | ₩22,450 | ₩22,450 | ₩21,800 | ₩22,100 | -1.56% | 661 |
|---|
| 2026.09.09 | ₩22,150 | ₩22,650 | ₩21,800 | ₩22,450 | +1.35% | 792 |
|---|
| 2026.09.08 | ₩22,600 | ₩22,650 | ₩21,750 | ₩22,150 | -1.99% | 1.5천 |
|---|
| 2026.09.07 | ₩22,450 | ₩22,650 | ₩22,000 | ₩22,650 | +0.89% | 754 |
|---|
| 2026.09.04 | ₩22,400 | ₩22,550 | ₩21,100 | ₩22,100 | -1.34% | 3.1천 |
|---|
| 2026.09.03 | ₩22,150 | ₩22,600 | ₩21,700 | ₩22,350 | +0.90% | 2천 |
|---|
| 2026.09.02 | ₩22,600 | ₩22,600 | ₩21,650 | ₩22,450 | -0.66% | 1.2천 |
|---|
| 2026.09.01 | ₩22,650 | ₩22,700 | ₩22,150 | ₩22,650 | 0.00% | 741 |
|---|
| 2026.08.31 | ₩22,050 | ₩22,750 | ₩21,400 | ₩22,650 | +2.72% | 2.3천 |
|---|
| 2026.08.28 | ₩21,800 | ₩22,450 | ₩21,750 | ₩22,050 | +1.15% | 2.6천 |
|---|
| 2026.08.27 | ₩22,400 | ₩22,800 | ₩21,150 | ₩21,850 | -2.46% | 3.8천 |
|---|
| 2026.08.26 | ₩22,350 | ₩22,450 | ₩21,650 | ₩22,400 | +0.22% | 2.2천 |
|---|
| 2026.08.25 | ₩21,650 | ₩22,350 | ₩21,350 | ₩22,250 | +2.77% | 946 |
|---|
| 2026.08.24 | ₩22,000 | ₩22,050 | ₩21,400 | ₩21,650 | -1.59% | 1.6천 |
|---|
| 2026.08.21 | ₩22,600 | ₩22,600 | ₩21,850 | ₩22,050 | -2.43% | 2.4천 |
|---|
| 2026.08.20 | ₩21,150 | ₩22,750 | ₩21,150 | ₩22,500 | +6.38% | 6.3천 |
|---|
| 2026.08.19 | ₩21,200 | ₩21,350 | ₩20,850 | ₩21,350 | +0.71% | 1.1만 |
|---|
| 2026.08.18 | ₩22,250 | ₩22,250 | ₩20,850 | ₩21,250 | -4.49% | 8.9천 |
|---|
| 2026.08.14 | ₩23,000 | ₩23,750 | ₩21,900 | ₩22,300 | -3.04% | 5.9천 |
|---|
| 2026.08.13 | ₩23,200 | ₩24,100 | ₩22,800 | ₩23,000 | -0.86% | 3.7천 |
|---|
| 2026.08.12 | ₩22,750 | ₩23,850 | ₩22,350 | ₩23,200 | +1.98% | 3.8천 |
|---|
| 2026.08.11 | ₩22,550 | ₩23,450 | ₩22,300 | ₩22,600 | +0.22% | 3.1천 |
|---|
| 2026.08.10 | ₩22,150 | ₩22,700 | ₩21,550 | ₩22,550 | +1.81% | 2.8천 |
|---|
| 2026.08.07 | ₩22,350 | ₩22,750 | ₩22,000 | ₩22,150 | -0.89% | 2.5천 |
|---|
| 2026.08.06 | ₩21,700 | ₩21,900 | ₩21,100 | ₩21,750 | +0.23% | 2.5천 |
|---|
| 2026.08.05 | ₩20,900 | ₩22,000 | ₩20,850 | ₩21,700 | +3.83% | 4.5천 |
|---|
| 2026.08.04 | ₩20,200 | ₩20,800 | ₩19,930 | ₩20,800 | +2.97% | 5.1천 |
|---|
| 2026.08.03 | ₩20,000 | ₩20,350 | ₩19,530 | ₩19,840 | -0.80% | 2.5천 |
|---|
| 2026.07.31 | ₩20,600 | ₩21,350 | ₩19,500 | ₩20,100 | -2.43% | 9.9천 |
|---|
| 2026.07.30 | ₩20,050 | ₩21,400 | ₩19,800 | ₩20,600 | +2.74% | 7.1천 |
|---|
| 2026.07.29 | ₩21,500 | ₩22,350 | ₩20,200 | ₩20,600 | -4.19% | 1만 |
|---|
| 2026.07.28 | ₩22,400 | ₩22,400 | ₩21,600 | ₩21,850 | -2.46% | 935 |
|---|
| 2026.07.27 | ₩22,000 | ₩22,700 | ₩21,650 | ₩22,200 | +0.91% | 1.7천 |
|---|
| 2026.07.24 | ₩22,500 | ₩22,500 | ₩21,500 | ₩22,000 | -2.22% | 1.3천 |
|---|
| 2026.07.23 | ₩22,350 | ₩22,400 | ₩21,500 | ₩22,300 | -0.22% | 1.9천 |
|---|
| 2026.07.22 | ₩21,700 | ₩22,500 | ₩21,350 | ₩21,750 | +0.23% | 3.4천 |
|---|
| 2026.07.21 | ₩21,050 | ₩21,775 | ₩20,700 | ₩21,300 | +1.19% | 1.9천 |
|---|
| 2026.07.20 | ₩21,000 | ₩21,700 | ₩20,100 | ₩21,000 | 0.00% | 2.2천 |
|---|
| 2026.07.16 | ₩21,300 | ₩21,300 | ₩20,700 | ₩21,050 | -1.17% | 1.9천 |
|---|
| 2026.07.15 | ₩21,600 | ₩22,200 | ₩21,200 | ₩21,400 | -0.93% | 3.4천 |
|---|
| 2026.07.14 | ₩22,550 | ₩22,550 | ₩20,850 | ₩21,550 | -4.43% | 1.1만 |
|---|
| 2026.07.13 | ₩23,500 | ₩23,500 | ₩21,800 | ₩22,700 | -3.40% | 4.3천 |
|---|
| 2026.07.10 | ₩22,600 | ₩23,650 | ₩22,300 | ₩23,250 | +2.88% | 5.5천 |
|---|
| 2026.07.09 | ₩22,800 | ₩23,000 | ₩21,700 | ₩22,150 | -2.85% | 7.2천 |
|---|
| 2026.07.08 | ₩22,650 | ₩23,450 | ₩21,850 | ₩22,800 | +0.66% | 1.1만 |
|---|
| 2026.07.07 | ₩23,250 | ₩23,700 | ₩22,350 | ₩22,650 | -2.58% | 3.1천 |
|---|
| 2026.07.06 | ₩23,250 | ₩23,500 | ₩22,350 | ₩23,250 | 0.00% | 2.8천 |
|---|
| 2026.07.03 | ₩22,100 | ₩23,300 | ₩21,950 | ₩22,900 | +3.62% | 3.8천 |
|---|
| 2026.07.02 | ₩23,450 | ₩23,450 | ₩21,700 | ₩22,100 | -5.76% | 8.6천 |
|---|
| 2026.07.01 | ₩22,050 | ₩23,500 | ₩22,000 | ₩23,150 | +4.99% | 4.7천 |
|---|
| 2026.06.30 | ₩22,800 | ₩22,800 | ₩21,700 | ₩22,050 | -3.29% | 2.6천 |
|---|
| 2026.06.29 | ₩21,550 | ₩22,800 | ₩21,550 | ₩22,300 | +3.48% | 2.4천 |
|---|
| 2026.06.26 | ₩21,800 | ₩22,850 | ₩21,550 | ₩22,300 | +2.29% | 9.2천 |
|---|
| 2026.06.25 | ₩22,150 | ₩22,850 | ₩21,800 | ₩22,000 | -0.68% | 6.2천 |
|---|
| 2026.06.24 | ₩21,550 | ₩22,450 | ₩21,550 | ₩22,150 | +2.78% | 4.3천 |
|---|
| 2026.06.23 | ₩21,800 | ₩23,000 | ₩21,150 | ₩22,100 | +1.38% | 9.5천 |
|---|
| 2026.06.22 | ₩23,650 | ₩25,200 | ₩21,650 | ₩22,100 | -6.55% | 1.7만 |
|---|
| 2026.06.19 | ₩26,850 | ₩26,850 | ₩24,400 | ₩25,200 | -6.15% | 8.3천 |
|---|
| 2026.06.18 | ₩29,000 | ₩29,000 | ₩25,800 | ₩26,900 | -7.24% | 1만 |
|---|
| 2026.06.17 | ₩27,350 | ₩27,800 | ₩27,150 | ₩27,500 | +0.55% | 2.6천 |
|---|
| 2026.06.16 | ₩26,900 | ₩27,350 | ₩26,350 | ₩27,350 | +1.67% | 3.4천 |
|---|
| 2026.06.15 | ₩25,900 | ₩26,900 | ₩25,900 | ₩26,600 | +2.70% | 3.2천 |
|---|
| 2026.06.12 | ₩26,950 | ₩27,300 | ₩25,000 | ₩25,900 | -3.90% | 7.9천 |
|---|
| 2026.06.11 | ₩26,350 | ₩26,950 | ₩25,450 | ₩26,500 | +0.57% | 3.1천 |
|---|
| 2026.06.10 | ₩27,050 | ₩27,300 | ₩25,600 | ₩26,400 | -2.40% | 3.6천 |
|---|
| 2026.06.09 | ₩26,150 | ₩27,850 | ₩26,150 | ₩26,950 | +3.06% | 3.8천 |
|---|
| 2026.06.08 | ₩25,700 | ₩26,950 | ₩25,100 | ₩26,050 | +1.36% | 1.1만 |
|---|
| 2026.06.05 | ₩28,000 | ₩28,000 | ₩26,150 | ₩27,000 | -3.57% | 6.6천 |
|---|
| 2026.06.04 | ₩26,650 | ₩28,950 | ₩26,550 | ₩28,000 | +5.07% | 1.6만 |
|---|
| 2026.06.02 | ₩26,950 | ₩27,000 | ₩25,600 | ₩26,650 | -1.11% | 1.2만 |
|---|
| 2026.06.01 | ₩26,600 | ₩26,950 | ₩25,550 | ₩26,200 | -1.50% | 6.1천 |
|---|
| 2026.05.29 | ₩26,200 | ₩27,550 | ₩25,650 | ₩26,450 | +0.95% | 8.4천 |
|---|
| 2026.05.28 | ₩26,500 | ₩26,500 | ₩24,650 | ₩26,200 | -1.13% | 1.4만 |
|---|
| 2026.05.27 | ₩27,500 | ₩27,600 | ₩25,600 | ₩26,250 | -4.55% | 1.2만 |
|---|
| 2026.05.26 | ₩27,400 | ₩28,250 | ₩26,200 | ₩27,500 | +0.36% | 9.6천 |
|---|
| 2026.05.22 | ₩26,000 | ₩28,000 | ₩26,000 | ₩27,000 | +3.85% | 1.4만 |
|---|
| 2026.05.21 | ₩26,800 | ₩27,000 | ₩25,700 | ₩26,000 | -2.99% | 5.5천 |
|---|
| 2026.05.20 | ₩26,100 | ₩27,300 | ₩25,300 | ₩26,800 | +2.68% | 1.1만 |
|---|
| 2026.05.19 | ₩27,050 | ₩27,950 | ₩25,100 | ₩26,100 | -3.51% | 1.2만 |
|---|
| 2026.05.18 | ₩27,300 | ₩27,800 | ₩26,050 | ₩27,000 | -1.10% | 1.9만 |
|---|
| 2026.05.15 | ₩28,400 | ₩28,400 | ₩25,650 | ₩27,300 | -3.87% | 1.8만 |
|---|
| 2026.05.14 | ₩28,600 | ₩28,850 | ₩26,150 | ₩27,950 | -2.27% | 2.8만 |
|---|
| 2026.05.13 | ₩30,500 | ₩31,300 | ₩28,050 | ₩29,600 | -2.95% | 5.1만 |
|---|
| 2026.05.12 | ₩30,000 | ₩35,000 | ₩28,700 | ₩31,650 | +5.50% | 29.7만 |
|---|
| 2026.05.11 | ₩23,400 | ₩30,050 | ₩23,400 | ₩30,050 | +28.42% | 12.5만 |
|---|
| 2026.05.08 | ₩23,100 | ₩23,400 | ₩22,900 | ₩23,150 | +0.22% | 3천 |
|---|
| 2026.05.07 | ₩23,400 | ₩23,700 | ₩23,150 | ₩23,150 | -1.07% | 2.8천 |
|---|
| 2026.05.06 | ₩23,450 | ₩23,700 | ₩23,150 | ₩23,400 | -0.21% | 4.4천 |
|---|
| 2026.05.04 | ₩23,300 | ₩23,600 | ₩23,150 | ₩23,500 | +0.86% | 4.8천 |
|---|
| 2026.04.30 | ₩23,300 | ₩23,400 | ₩22,800 | ₩22,800 | -2.15% | 3.5천 |
|---|
| 2026.04.29 | ₩23,000 | ₩23,350 | ₩22,800 | ₩23,300 | +1.30% | 2.7천 |
|---|
| 2026.04.28 | ₩22,900 | ₩23,350 | ₩22,800 | ₩23,000 | +0.44% | 4.8천 |
|---|
| 2026.04.27 | ₩23,350 | ₩23,400 | ₩22,900 | ₩22,950 | -1.71% | 2.6천 |
|---|
| 2026.04.24 | ₩23,150 | ₩23,200 | ₩23,000 | ₩23,050 | -0.43% | 1.4천 |
|---|
| 2026.04.23 | ₩23,750 | ₩23,750 | ₩23,050 | ₩23,200 | -2.32% | 2.9천 |
|---|
| 2026.04.22 | ₩23,500 | ₩23,850 | ₩23,350 | ₩23,700 | +0.85% | 3천 |
|---|
| 2026.04.21 | ₩23,650 | ₩24,000 | ₩23,250 | ₩23,550 | -0.42% | 4.6천 |
|---|
| 2026.04.20 | ₩23,300 | ₩23,800 | ₩22,600 | ₩23,650 | +1.50% | 4.6천 |
|---|
| 2026.04.17 | ₩23,300 | ₩23,400 | ₩23,000 | ₩23,350 | +0.21% | 2.5천 |
|---|
| 2026.04.16 | ₩23,250 | ₩23,250 | ₩22,800 | ₩23,000 | -1.08% | 2.4천 |
|---|
| 2026.04.15 | ₩22,900 | ₩23,050 | ₩22,600 | ₩23,000 | +0.44% | 4.8천 |
|---|
| 2026.04.14 | ₩22,900 | ₩22,950 | ₩22,350 | ₩22,550 | -1.53% | 3.4천 |
|---|
| 2026.04.13 | ₩22,750 | ₩22,900 | ₩22,500 | ₩22,500 | -1.10% | 1.9천 |
|---|
| 2026.04.10 | ₩22,950 | ₩23,000 | ₩22,650 | ₩22,700 | -1.09% | 1.5천 |
|---|
| 2026.04.09 | ₩22,900 | ₩22,950 | ₩22,750 | ₩22,800 | -0.44% | 1.7천 |
|---|
| 2026.04.08 | ₩22,700 | ₩22,950 | ₩22,450 | ₩22,950 | +1.10% | 6.1천 |
|---|
| 2026.04.07 | ₩22,400 | ₩22,650 | ₩22,050 | ₩22,650 | +1.12% | 6.9천 |
|---|
| 2026.04.06 | ₩22,650 | ₩22,650 | ₩22,150 | ₩22,400 | -1.10% | 3.1천 |
|---|
| 2026.04.03 | ₩22,350 | ₩22,650 | ₩22,150 | ₩22,400 | +0.22% | 6.5천 |
|---|
| 2026.04.02 | ₩22,650 | ₩22,700 | ₩21,600 | ₩21,950 | -3.09% | 2.8천 |
|---|
| 2026.04.01 | ₩22,400 | ₩22,900 | ₩22,400 | ₩22,800 | +1.79% | 3.7천 |
|---|
| 2026.03.31 | ₩22,300 | ₩22,600 | ₩22,100 | ₩22,350 | +0.22% | 885 |
|---|
| 2026.03.30 | ₩22,150 | ₩22,600 | ₩22,000 | ₩22,300 | +0.68% | 3.4천 |
|---|
| 2026.03.27 | ₩22,150 | ₩22,700 | ₩22,150 | ₩22,600 | +2.03% | 2.5천 |
|---|
| 2026.03.26 | ₩22,550 | ₩22,700 | ₩22,300 | ₩22,700 | +0.67% | 2.3천 |
|---|
| 2026.03.25 | ₩22,050 | ₩22,800 | ₩22,050 | ₩22,550 | +2.27% | 3.3천 |
|---|
| 2026.03.24 | ₩22,250 | ₩22,400 | ₩22,050 | ₩22,150 | -0.45% | 2.6천 |
|---|
| 2026.03.23 | ₩22,500 | ₩22,650 | ₩22,050 | ₩22,150 | -1.56% | 4.2천 |
|---|
| 2026.03.20 | ₩22,450 | ₩23,500 | ₩22,200 | ₩22,900 | +2.00% | 1.6만 |
|---|
| 2026.03.19 | ₩22,150 | ₩22,500 | ₩21,900 | ₩22,350 | +0.90% | 1.9천 |
|---|
| 2026.03.18 | ₩22,350 | ₩22,550 | ₩21,600 | ₩22,250 | -0.45% | 4.3천 |
|---|
| 2026.03.17 | ₩22,000 | ₩22,700 | ₩22,000 | ₩22,350 | +1.59% | 4.2천 |
|---|
| 2026.03.16 | ₩21,400 | ₩22,100 | ₩21,400 | ₩22,000 | +2.80% | 4.3천 |
|---|
| 2026.03.13 | ₩21,450 | ₩21,900 | ₩21,400 | ₩21,700 | +1.17% | 2.5천 |
|---|
| 2026.03.12 | ₩21,400 | ₩21,600 | ₩21,200 | ₩21,450 | +0.23% | 5.2천 |
|---|
| 2026.03.11 | ₩20,950 | ₩22,050 | ₩20,950 | ₩21,400 | +2.15% | 4.9천 |
|---|
| 2026.03.10 | ₩20,650 | ₩21,100 | ₩20,650 | ₩20,650 | 0.00% | 2.9천 |
|---|
| 2026.03.09 | ₩21,050 | ₩21,050 | ₩20,350 | ₩20,650 | -1.90% | 1.9천 |
|---|
| 2026.03.06 | ₩20,900 | ₩21,150 | ₩20,350 | ₩20,950 | +0.24% | 3.1천 |
|---|
| 2026.03.05 | ₩20,300 | ₩20,950 | ₩20,300 | ₩20,900 | +2.96% | 3.9천 |
|---|
| 2026.03.04 | ₩21,300 | ₩21,300 | ₩20,000 | ₩20,200 | -5.16% | 5.2천 |
|---|
| 2026.03.03 | ₩21,750 | ₩21,950 | ₩21,300 | ₩21,300 | -2.07% | 5.2천 |
|---|
| 2026.02.27 | ₩21,550 | ₩21,800 | ₩21,350 | ₩21,800 | +1.16% | 2.6천 |
|---|
| 2026.02.26 | ₩22,200 | ₩22,200 | ₩21,500 | ₩21,600 | -2.70% | 6천 |
|---|
| 2026.02.25 | ₩22,200 | ₩22,600 | ₩21,900 | ₩22,200 | 0.00% | 9.6천 |
|---|
| 2026.02.24 | ₩21,950 | ₩22,200 | ₩21,350 | ₩22,200 | +1.14% | 1만 |
|---|
| 2026.02.23 | ₩21,000 | ₩22,400 | ₩20,700 | ₩22,000 | +4.76% | 3만 |
|---|
| 2026.02.20 | ₩20,600 | ₩20,900 | ₩20,400 | ₩20,700 | +0.49% | 4.9천 |
|---|
| 2026.02.19 | ₩20,550 | ₩20,700 | ₩20,300 | ₩20,600 | +0.24% | 3천 |
|---|
| 2026.02.13 | ₩20,650 | ₩20,700 | ₩20,300 | ₩20,600 | -0.24% | 1.8천 |
|---|
| 2026.02.12 | ₩20,500 | ₩20,650 | ₩20,200 | ₩20,600 | +0.49% | 3.6천 |
|---|
| 2026.02.11 | ₩20,400 | ₩20,500 | ₩20,250 | ₩20,500 | +0.49% | 1.8천 |
|---|
| 2026.02.10 | ₩20,250 | ₩20,450 | ₩20,150 | ₩20,400 | +0.74% | 2천 |
|---|
| 2026.02.09 | ₩20,450 | ₩20,600 | ₩19,960 | ₩20,150 | -1.47% | 6.4천 |
|---|
| 2026.02.06 | ₩20,650 | ₩20,750 | ₩19,960 | ₩20,450 | -0.97% | 3.1천 |
|---|
| 2026.02.05 | ₩20,550 | ₩20,700 | ₩20,150 | ₩20,700 | +0.73% | 3.3천 |
|---|
| 2026.02.04 | ₩20,150 | ₩20,600 | ₩20,150 | ₩20,550 | +1.99% | 2.1천 |
|---|
| 2026.02.03 | ₩20,550 | ₩20,550 | ₩20,000 | ₩20,300 | -1.22% | 1.1천 |
|---|
| 2026.02.02 | ₩20,450 | ₩20,750 | ₩20,050 | ₩20,200 | -1.22% | 4.3천 |
|---|
| 2026.01.30 | ₩20,700 | ₩20,700 | ₩20,000 | ₩20,450 | -1.21% | 5.2천 |
|---|
| 2026.01.29 | ₩20,550 | ₩20,700 | ₩20,250 | ₩20,550 | 0.00% | 4.7천 |
|---|
| 2026.01.28 | ₩20,450 | ₩20,650 | ₩20,150 | ₩20,550 | +0.49% | 3.3천 |
|---|
| 2026.01.27 | ₩20,200 | ₩20,400 | ₩20,050 | ₩20,400 | +0.99% | 6.3천 |
|---|
| 2026.01.26 | ₩20,000 | ₩20,300 | ₩19,830 | ₩20,200 | +1.00% | 6천 |
|---|
| 2026.01.23 | ₩19,500 | ₩20,300 | ₩19,260 | ₩19,820 | +1.64% | 2.7천 |
|---|
| 2026.01.22 | ₩19,460 | ₩19,800 | ₩19,150 | ₩19,500 | +0.21% | 3.6천 |
|---|
| 2026.01.21 | ₩19,760 | ₩19,810 | ₩19,340 | ₩19,460 | -1.52% | 2.4천 |
|---|
| 2026.01.20 | ₩19,600 | ₩19,870 | ₩18,600 | ₩19,750 | +0.77% | 2.7천 |
|---|
| 2026.01.19 | ₩19,780 | ₩19,790 | ₩19,450 | ₩19,560 | -1.11% | 4.9천 |
|---|
| 2026.01.16 | ₩19,740 | ₩19,900 | ₩19,490 | ₩19,790 | +0.25% | 2.7천 |
|---|
| 2026.01.15 | ₩19,800 | ₩19,970 | ₩19,650 | ₩19,740 | -0.30% | 1.7천 |
|---|
| 2026.01.14 | ₩19,570 | ₩20,000 | ₩19,550 | ₩19,970 | +2.04% | 1.3천 |
|---|
| 2026.01.13 | ₩20,100 | ₩20,100 | ₩19,540 | ₩19,730 | -1.84% | 5천 |
|---|
| 2026.01.12 | ₩20,200 | ₩20,200 | ₩19,950 | ₩20,050 | -0.74% | 2.1천 |
|---|
| 2026.01.09 | ₩19,930 | ₩20,000 | ₩19,830 | ₩20,000 | +0.35% | 3.1천 |
|---|
| 2026.01.08 | ₩20,200 | ₩20,200 | ₩19,700 | ₩20,050 | -0.74% | 3.1천 |
|---|
| 2026.01.07 | ₩20,250 | ₩20,500 | ₩20,100 | ₩20,200 | -0.25% | 1.5천 |
|---|
| 2026.01.06 | ₩20,300 | ₩20,500 | ₩20,200 | ₩20,250 | -0.25% | 2.2천 |
|---|
| 2026.01.05 | ₩20,450 | ₩20,500 | ₩20,100 | ₩20,300 | -0.73% | 1.9천 |
|---|
| 2026.01.02 | ₩20,500 | ₩20,800 | ₩20,050 | ₩20,450 | -0.24% | 3.3천 |
|---|
| 2025.12.30 | ₩20,450 | ₩20,700 | ₩20,350 | ₩20,500 | +0.24% | 2.6천 |
|---|
| 2025.12.29 | ₩21,050 | ₩21,050 | ₩20,400 | ₩20,450 | -2.85% | 6.2천 |
|---|
| 2025.12.26 | ₩21,300 | ₩21,300 | ₩20,900 | ₩21,050 | -1.17% | 9.1천 |
|---|
| 2025.12.24 | ₩21,000 | ₩22,200 | ₩20,950 | ₩21,300 | +1.43% | 2.1만 |
|---|
| 2025.12.23 | ₩21,100 | ₩21,100 | ₩20,700 | ₩20,800 | -1.42% | 3.8천 |
|---|
| 2025.12.22 | ₩20,950 | ₩21,100 | ₩20,800 | ₩21,100 | +0.72% | 2.6천 |
|---|
| 2025.12.19 | ₩20,900 | ₩20,950 | ₩20,650 | ₩20,950 | +0.24% | 1.2천 |
|---|
| 2025.12.18 | ₩21,100 | ₩21,100 | ₩20,600 | ₩20,950 | -0.71% | 2.8천 |
|---|
| 2025.12.17 | ₩20,800 | ₩20,900 | ₩20,550 | ₩20,750 | -0.24% | 5.5천 |
|---|
| 2025.12.16 | ₩20,700 | ₩20,700 | ₩20,450 | ₩20,650 | -0.24% | 1.2천 |
|---|
| 2025.12.15 | ₩20,900 | ₩20,900 | ₩20,500 | ₩20,750 | -0.72% | 2.6천 |
|---|
| 2025.12.12 | ₩20,800 | ₩21,000 | ₩20,500 | ₩20,850 | +0.24% | 4.3천 |
|---|
| 2025.12.11 | ₩20,800 | ₩20,900 | ₩20,500 | ₩20,850 | +0.24% | 4.2천 |
|---|
| 2025.12.10 | ₩20,800 | ₩20,800 | ₩20,500 | ₩20,700 | -0.48% | 1천 |
|---|
| 2025.12.09 | ₩20,700 | ₩20,800 | ₩20,450 | ₩20,650 | -0.24% | 1.2천 |
|---|
| 2025.12.08 | ₩20,500 | ₩20,800 | ₩20,350 | ₩20,600 | +0.49% | 1.6천 |
|---|
| 2025.12.05 | ₩20,400 | ₩20,600 | ₩20,250 | ₩20,450 | +0.25% | 2.9천 |
|---|
| 2025.12.04 | ₩20,850 | ₩20,900 | ₩20,400 | ₩20,400 | -2.16% | 4.9천 |
|---|
| 2025.12.03 | ₩20,500 | ₩21,200 | ₩20,500 | ₩20,900 | +1.95% | 8.3천 |
|---|
| 2025.12.02 | ₩20,500 | ₩20,650 | ₩20,250 | ₩20,500 | 0.00% | 5.5천 |
|---|
| 2025.12.01 | ₩20,500 | ₩20,550 | ₩20,350 | ₩20,450 | -0.24% | 2천 |
|---|
| 2025.11.28 | ₩20,800 | ₩21,000 | ₩20,400 | ₩20,400 | -1.92% | 7천 |
|---|
| 2025.11.27 | ₩20,400 | ₩21,200 | ₩20,200 | ₩20,800 | +1.96% | 6.9천 |
|---|
| 2025.11.26 | ₩20,450 | ₩20,450 | ₩20,250 | ₩20,400 | -0.24% | 833 |
|---|
| 2025.11.25 | ₩20,450 | ₩20,500 | ₩20,200 | ₩20,400 | -0.24% | 1.7천 |
|---|
| 2025.11.24 | ₩20,300 | ₩20,500 | ₩20,300 | ₩20,300 | 0.00% | 1.7천 |
|---|
| 2025.11.21 | ₩20,300 | ₩20,550 | ₩20,150 | ₩20,500 | +0.99% | 2.5천 |
|---|
| 2025.11.20 | ₩20,400 | ₩20,600 | ₩20,350 | ₩20,550 | +0.74% | 1.1천 |
|---|
| 2025.11.19 | ₩20,250 | ₩20,500 | ₩20,050 | ₩20,400 | +0.74% | 2.1천 |
|---|
| 2025.11.18 | ₩20,250 | ₩20,350 | ₩20,000 | ₩20,300 | +0.25% | 3.3천 |
|---|
| 2025.11.17 | ₩20,300 | ₩20,500 | ₩20,100 | ₩20,150 | -0.74% | 4.2천 |
|---|
| 2025.11.14 | ₩20,250 | ₩20,400 | ₩20,000 | ₩20,350 | +0.49% | 2.3천 |
|---|
| 2025.11.13 | ₩20,200 | ₩20,250 | ₩19,950 | ₩20,150 | -0.25% | 1천 |
|---|
| 2025.11.12 | ₩20,300 | ₩20,300 | ₩19,960 | ₩20,200 | -0.49% | 642 |
|---|
| 2025.11.11 | ₩20,200 | ₩20,300 | ₩19,810 | ₩20,000 | -0.99% | 1.7천 |
|---|
| 2025.11.10 | ₩19,690 | ₩20,300 | ₩19,550 | ₩20,000 | +1.57% | 1.9천 |
|---|
| 2025.11.07 | ₩19,940 | ₩19,940 | ₩19,310 | ₩19,810 | -0.65% | 4.4천 |
|---|
| 2025.11.06 | ₩20,100 | ₩20,100 | ₩19,800 | ₩19,940 | -0.80% | 1천 |
|---|
| 2025.11.05 | ₩20,400 | ₩20,400 | ₩19,930 | ₩20,050 | -1.72% | 8.6천 |
|---|
| 2025.11.04 | ₩20,350 | ₩20,400 | ₩20,200 | ₩20,400 | +0.25% | 1.3천 |
|---|
| 2025.11.03 | ₩20,800 | ₩20,800 | ₩20,000 | ₩20,350 | -2.16% | 4.8천 |
|---|
| 2025.10.31 | ₩20,550 | ₩20,800 | ₩20,350 | ₩20,550 | 0.00% | 2.1천 |
|---|
| 2025.10.30 | ₩20,700 | ₩20,700 | ₩20,300 | ₩20,450 | -1.21% | 3.2천 |
|---|
| 2025.10.29 | ₩20,600 | ₩20,700 | ₩20,350 | ₩20,700 | +0.49% | 1.3천 |
|---|
| 2025.10.28 | ₩20,350 | ₩20,650 | ₩20,300 | ₩20,600 | +1.23% | 3.2천 |
|---|
| 2025.10.27 | ₩20,450 | ₩20,500 | ₩20,250 | ₩20,250 | -0.98% | 4.3천 |
|---|
| 2025.10.24 | ₩20,300 | ₩20,350 | ₩20,100 | ₩20,350 | +0.25% | 5.1천 |
|---|
| 2025.10.23 | ₩20,500 | ₩20,500 | ₩20,050 | ₩20,250 | -1.22% | 3천 |
|---|
| 2025.10.22 | ₩20,550 | ₩20,550 | ₩20,350 | ₩20,500 | -0.24% | 668 |
|---|
| 2025.10.21 | ₩20,550 | ₩20,700 | ₩20,400 | ₩20,500 | -0.24% | 2천 |
|---|
| 2025.10.20 | ₩20,750 | ₩20,750 | ₩20,450 | ₩20,450 | -1.45% | 1.9천 |
|---|
| 2025.10.17 | ₩20,450 | ₩20,650 | ₩20,450 | ₩20,550 | +0.49% | 1.7천 |
|---|
| 2025.10.16 | ₩20,900 | ₩20,900 | ₩20,650 | ₩20,700 | -0.96% | 3.3천 |
|---|
| 2025.10.15 | ₩20,600 | ₩20,950 | ₩20,550 | ₩20,900 | +1.46% | 1.1천 |
|---|
| 2025.10.14 | ₩20,600 | ₩20,800 | ₩20,500 | ₩20,750 | +0.73% | 2천 |
|---|
| 2025.10.13 | ₩20,600 | ₩20,800 | ₩20,500 | ₩20,600 | 0.00% | 2.6천 |
|---|
| 2025.10.10 | ₩21,500 | ₩21,500 | ₩20,850 | ₩20,850 | -3.02% | 4.5천 |
|---|