시장 데이터를 불러오는 중
전체 종목
까뮤이앤씨 과거 주가
013700.KS · KOSPI
주요 제품·사업: 토목공사,건축공사/부동산 임대
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
013700.KS · KOSPI
주요 제품·사업: 토목공사,건축공사/부동산 임대
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩1,500 | ₩1,561 | ₩1,461 | ₩1,552 | +3.47% | 14만 |
| 2026.10.07 | ₩1,514 | ₩1,535 | ₩1,490 | ₩1,503 | -0.73% | 13.1만 |
| 2026.10.06 | ₩1,580 | ₩1,580 | ₩1,507 | ₩1,530 | -3.16% | 21.1만 |
| 2026.10.02 | ₩1,575 | ₩1,588 | ₩1,560 | ₩1,569 | -0.38% | 7.5만 |
| 2026.10.01 | ₩1,589 | ₩1,611 | ₩1,552 | ₩1,575 | -0.88% | 9.4만 |
| 2026.09.30 | ₩1,611 | ₩1,611 | ₩1,566 | ₩1,570 | -2.55% | 9만 |
| 2026.09.29 | ₩1,619 | ₩1,619 | ₩1,576 | ₩1,588 | -1.91% | 6.7만 |
| 2026.09.28 | ₩1,566 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,540 |
| ₩1,619 |
| +3.38% |
| 16만 |
| 2026.09.23 | ₩1,621 | ₩1,632 | ₩1,560 | ₩1,571 | -3.08% | 18.3만 |
|---|
| 2026.09.22 | ₩1,661 | ₩1,687 | ₩1,617 | ₩1,621 | -2.41% | 18.3만 |
|---|
| 2026.09.21 | ₩1,772 | ₩1,773 | ₩1,658 | ₩1,675 | -5.47% | 15.2만 |
|---|
| 2026.09.18 | ₩1,644 | ₩1,738 | ₩1,612 | ₩1,722 | +4.74% | 31.6만 |
|---|
| 2026.09.17 | ₩1,644 | ₩1,689 | ₩1,600 | ₩1,644 | 0.00% | 15만 |
|---|
| 2026.09.16 | ₩1,687 | ₩1,700 | ₩1,565 | ₩1,645 | -2.49% | 12.1만 |
|---|
| 2026.09.15 | ₩1,652 | ₩1,684 | ₩1,629 | ₩1,652 | 0.00% | 6.8만 |
|---|
| 2026.09.14 | ₩1,650 | ₩1,681 | ₩1,630 | ₩1,647 | -0.18% | 10.7만 |
|---|
| 2026.09.11 | ₩1,669 | ₩1,695 | ₩1,606 | ₩1,681 | +0.72% | 18.2만 |
|---|
| 2026.09.10 | ₩1,658 | ₩1,684 | ₩1,631 | ₩1,669 | +0.66% | 12.6만 |
|---|
| 2026.09.09 | ₩1,629 | ₩1,668 | ₩1,625 | ₩1,658 | +1.78% | 12.6만 |
|---|
| 2026.09.08 | ₩1,662 | ₩1,682 | ₩1,610 | ₩1,629 | -1.99% | 24.6만 |
|---|
| 2026.09.07 | ₩1,679 | ₩1,708 | ₩1,652 | ₩1,662 | -1.01% | 13.2만 |
|---|
| 2026.09.04 | ₩1,658 | ₩1,680 | ₩1,611 | ₩1,680 | +1.33% | 27.2만 |
|---|
| 2026.09.03 | ₩1,730 | ₩1,748 | ₩1,643 | ₩1,658 | -4.16% | 47.2만 |
|---|
| 2026.09.02 | ₩1,684 | ₩1,770 | ₩1,625 | ₩1,730 | +2.73% | 109.8만 |
|---|
| 2026.09.01 | ₩1,523 | ₩2,005 | ₩1,515 | ₩1,693 | +11.16% | 873만 |
|---|
| 2026.08.31 | ₩1,545 | ₩1,584 | ₩1,505 | ₩1,544 | -0.06% | 16.6만 |
|---|
| 2026.08.28 | ₩1,622 | ₩1,622 | ₩1,483 | ₩1,545 | -4.75% | 22.3만 |
|---|
| 2026.08.27 | ₩1,637 | ₩1,678 | ₩1,588 | ₩1,602 | -2.14% | 20.9만 |
|---|
| 2026.08.26 | ₩1,780 | ₩1,782 | ₩1,606 | ₩1,637 | -8.03% | 26.6만 |
|---|
| 2026.08.25 | ₩1,650 | ₩1,780 | ₩1,615 | ₩1,760 | +6.67% | 36.3만 |
|---|
| 2026.08.24 | ₩1,610 | ₩1,670 | ₩1,600 | ₩1,637 | +1.68% | 19.7만 |
|---|
| 2026.08.21 | ₩1,613 | ₩1,623 | ₩1,557 | ₩1,600 | -0.81% | 20.4만 |
|---|
| 2026.08.20 | ₩1,544 | ₩1,620 | ₩1,506 | ₩1,613 | +4.47% | 34.7만 |
|---|
| 2026.08.19 | ₩1,638 | ₩1,670 | ₩1,521 | ₩1,544 | -5.74% | 35.4만 |
|---|
| 2026.08.18 | ₩1,766 | ₩1,839 | ₩1,630 | ₩1,640 | -7.13% | 72.3만 |
|---|
| 2026.08.14 | ₩1,850 | ₩1,909 | ₩1,720 | ₩1,759 | -4.92% | 69.6만 |
|---|
| 2026.08.13 | ₩1,720 | ₩1,899 | ₩1,702 | ₩1,849 | +7.50% | 152.6만 |
|---|
| 2026.08.12 | ₩1,670 | ₩1,700 | ₩1,620 | ₩1,695 | +1.50% | 52.6만 |
|---|
| 2026.08.11 | ₩1,581 | ₩1,678 | ₩1,581 | ₩1,670 | +5.63% | 46.1만 |
|---|
| 2026.08.10 | ₩1,575 | ₩1,616 | ₩1,550 | ₩1,592 | +1.08% | 22.7만 |
|---|
| 2026.08.07 | ₩1,509 | ₩1,601 | ₩1,509 | ₩1,580 | +4.71% | 68.8만 |
|---|
| 2026.08.06 | ₩1,497 | ₩1,545 | ₩1,494 | ₩1,509 | +0.80% | 19.9만 |
|---|
| 2026.08.05 | ₩1,482 | ₩1,533 | ₩1,472 | ₩1,494 | +0.81% | 25.6만 |
|---|
| 2026.08.04 | ₩1,408 | ₩1,497 | ₩1,408 | ₩1,481 | +5.18% | 19.1만 |
|---|
| 2026.08.03 | ₩1,470 | ₩1,491 | ₩1,407 | ₩1,419 | -3.47% | 14.1만 |
|---|
| 2026.07.31 | ₩1,408 | ₩1,489 | ₩1,395 | ₩1,460 | +3.69% | 30.3만 |
|---|
| 2026.07.30 | ₩1,368 | ₩1,434 | ₩1,344 | ₩1,400 | +2.34% | 26.8만 |
|---|
| 2026.07.29 | ₩1,343 | ₩1,397 | ₩1,301 | ₩1,349 | +0.45% | 34.8만 |
|---|
| 2026.07.28 | ₩1,415 | ₩1,425 | ₩1,357 | ₩1,385 | -2.12% | 14.9만 |
|---|
| 2026.07.27 | ₩1,391 | ₩1,420 | ₩1,351 | ₩1,415 | +1.73% | 16.5만 |
|---|
| 2026.07.24 | ₩1,387 | ₩1,410 | ₩1,340 | ₩1,380 | -0.50% | 15.8만 |
|---|
| 2026.07.23 | ₩1,397 | ₩1,410 | ₩1,343 | ₩1,410 | +0.93% | 18.9만 |
|---|
| 2026.07.22 | ₩1,395 | ₩1,421 | ₩1,350 | ₩1,361 | -2.44% | 37.5만 |
|---|
| 2026.07.21 | ₩1,415 | ₩1,456 | ₩1,370 | ₩1,388 | -1.91% | 38만 |
|---|
| 2026.07.20 | ₩1,443 | ₩1,491 | ₩1,406 | ₩1,410 | -2.29% | 62.6만 |
|---|
| 2026.07.16 | ₩1,400 | ₩1,500 | ₩1,386 | ₩1,445 | +3.21% | 101.1만 |
|---|
| 2026.07.15 | ₩1,357 | ₩1,579 | ₩1,250 | ₩1,422 | +4.79% | 243.7만 |
|---|
| 2026.07.14 | ₩1,205 | ₩1,410 | ₩1,205 | ₩1,318 | +9.38% | 201.4만 |
|---|
| 2026.07.13 | ₩1,290 | ₩1,297 | ₩1,200 | ₩1,203 | -6.74% | 44.2만 |
|---|
| 2026.07.10 | ₩1,257 | ₩1,350 | ₩1,257 | ₩1,286 | +2.31% | 61.1만 |
|---|
| 2026.07.09 | ₩1,307 | ₩1,369 | ₩1,267 | ₩1,272 | -2.68% | 73만 |
|---|
| 2026.07.08 | ₩1,528 | ₩1,600 | ₩1,249 | ₩1,329 | -13.02% | 281.8만 |
|---|
| 2026.07.07 | ₩1,370 | ₩1,630 | ₩1,300 | ₩1,419 | +3.58% | 812.4만 |
|---|
| 2026.07.06 | ₩1,292 | ₩1,390 | ₩1,282 | ₩1,370 | +6.04% | 32.1만 |
|---|
| 2026.07.03 | ₩1,293 | ₩1,332 | ₩1,249 | ₩1,292 | -0.08% | 18.7만 |
|---|
| 2026.07.02 | ₩1,367 | ₩1,420 | ₩1,261 | ₩1,304 | -4.61% | 52.4만 |
|---|
| 2026.07.01 | ₩1,258 | ₩1,383 | ₩1,241 | ₩1,374 | +9.22% | 139.2만 |
|---|
| 2026.06.30 | ₩1,204 | ₩1,270 | ₩1,192 | ₩1,262 | +4.82% | 15.5만 |
|---|
| 2026.06.29 | ₩1,108 | ₩1,198 | ₩1,097 | ₩1,190 | +7.40% | 13만 |
|---|
| 2026.06.26 | ₩1,138 | ₩1,151 | ₩1,087 | ₩1,108 | -2.64% | 9만 |
|---|
| 2026.06.25 | ₩1,157 | ₩1,158 | ₩1,080 | ₩1,138 | -1.64% | 10만 |
|---|
| 2026.06.24 | ₩1,122 | ₩1,164 | ₩1,090 | ₩1,115 | -0.62% | 5.4만 |
|---|
| 2026.06.23 | ₩1,164 | ₩1,174 | ₩1,115 | ₩1,122 | -3.61% | 9.1만 |
|---|
| 2026.06.22 | ₩1,184 | ₩1,184 | ₩1,132 | ₩1,148 | -3.04% | 6만 |
|---|
| 2026.06.19 | ₩1,200 | ₩1,210 | ₩1,155 | ₩1,184 | -1.33% | 7.5만 |
|---|
| 2026.06.18 | ₩1,183 | ₩1,200 | ₩1,150 | ₩1,200 | +1.44% | 3.5만 |
|---|
| 2026.06.17 | ₩1,185 | ₩1,204 | ₩1,141 | ₩1,183 | -0.17% | 6만 |
|---|
| 2026.06.16 | ₩1,170 | ₩1,212 | ₩1,146 | ₩1,187 | +1.45% | 4.5만 |
|---|
| 2026.06.15 | ₩1,156 | ₩1,220 | ₩1,141 | ₩1,170 | +1.21% | 6.3만 |
|---|
| 2026.06.12 | ₩1,178 | ₩1,181 | ₩1,120 | ₩1,144 | -2.89% | 6.8만 |
|---|
| 2026.06.11 | ₩1,136 | ₩1,146 | ₩1,104 | ₩1,121 | -1.32% | 3.7만 |
|---|
| 2026.06.10 | ₩1,127 | ₩1,147 | ₩1,091 | ₩1,146 | +1.69% | 12.2만 |
|---|
| 2026.06.09 | ₩1,126 | ₩1,174 | ₩1,114 | ₩1,127 | +0.09% | 6만 |
|---|
| 2026.06.08 | ₩1,120 | ₩1,158 | ₩1,108 | ₩1,114 | -0.54% | 7.1만 |
|---|
| 2026.06.05 | ₩1,177 | ₩1,188 | ₩1,111 | ₩1,180 | +0.25% | 10.3만 |
|---|
| 2026.06.04 | ₩1,199 | ₩1,210 | ₩1,165 | ₩1,165 | -2.84% | 12.9만 |
|---|
| 2026.06.02 | ₩1,228 | ₩1,228 | ₩1,150 | ₩1,199 | -2.36% | 23.9만 |
|---|
| 2026.06.01 | ₩1,211 | ₩1,247 | ₩1,168 | ₩1,228 | +1.40% | 25.3만 |
|---|
| 2026.05.29 | ₩1,281 | ₩1,297 | ₩1,215 | ₩1,247 | -2.65% | 17.6만 |
|---|
| 2026.05.28 | ₩1,335 | ₩1,335 | ₩1,278 | ₩1,281 | -4.04% | 11.3만 |
|---|
| 2026.05.27 | ₩1,360 | ₩1,364 | ₩1,303 | ₩1,338 | -1.62% | 12.4만 |
|---|
| 2026.05.26 | ₩1,366 | ₩1,380 | ₩1,333 | ₩1,355 | -0.81% | 10.9만 |
|---|
| 2026.05.22 | ₩1,334 | ₩1,377 | ₩1,333 | ₩1,366 | +2.40% | 14.8만 |
|---|
| 2026.05.21 | ₩1,320 | ₩1,364 | ₩1,312 | ₩1,320 | 0.00% | 15.1만 |
|---|
| 2026.05.20 | ₩1,360 | ₩1,360 | ₩1,300 | ₩1,320 | -2.94% | 12.4만 |
|---|
| 2026.05.19 | ₩1,336 | ₩1,367 | ₩1,305 | ₩1,352 | +1.20% | 24.3만 |
|---|
| 2026.05.18 | ₩1,430 | ₩1,449 | ₩1,281 | ₩1,308 | -8.53% | 97.4만 |
|---|
| 2026.05.15 | ₩1,245 | ₩1,486 | ₩1,210 | ₩1,400 | +12.45% | 307.1만 |
|---|
| 2026.05.14 | ₩1,220 | ₩1,246 | ₩1,203 | ₩1,245 | +2.05% | 7.6만 |
|---|
| 2026.05.13 | ₩1,220 | ₩1,240 | ₩1,200 | ₩1,220 | 0.00% | 14.8만 |
|---|
| 2026.05.12 | ₩1,283 | ₩1,283 | ₩1,212 | ₩1,220 | -4.91% | 27.5만 |
|---|
| 2026.05.11 | ₩1,331 | ₩1,339 | ₩1,270 | ₩1,283 | -3.61% | 17.7만 |
|---|
| 2026.05.08 | ₩1,342 | ₩1,344 | ₩1,310 | ₩1,344 | +0.15% | 9.4만 |
|---|
| 2026.05.07 | ₩1,340 | ₩1,387 | ₩1,313 | ₩1,348 | +0.60% | 13.6만 |
|---|
| 2026.05.06 | ₩1,390 | ₩1,390 | ₩1,324 | ₩1,349 | -2.95% | 19만 |
|---|
| 2026.05.04 | ₩1,384 | ₩1,407 | ₩1,339 | ₩1,392 | +0.58% | 17.6만 |
|---|
| 2026.04.30 | ₩1,384 | ₩1,398 | ₩1,369 | ₩1,384 | 0.00% | 12.6만 |
|---|
| 2026.04.29 | ₩1,360 | ₩1,399 | ₩1,350 | ₩1,384 | +1.76% | 13만 |
|---|
| 2026.04.28 | ₩1,350 | ₩1,399 | ₩1,350 | ₩1,363 | +0.96% | 17.8만 |
|---|
| 2026.04.27 | ₩1,365 | ₩1,367 | ₩1,344 | ₩1,360 | -0.37% | 8.7만 |
|---|
| 2026.04.24 | ₩1,365 | ₩1,365 | ₩1,340 | ₩1,358 | -0.51% | 10만 |
|---|
| 2026.04.23 | ₩1,360 | ₩1,376 | ₩1,330 | ₩1,359 | -0.07% | 7.4만 |
|---|
| 2026.04.22 | ₩1,378 | ₩1,378 | ₩1,340 | ₩1,360 | -1.31% | 7.3만 |
|---|
| 2026.04.21 | ₩1,385 | ₩1,387 | ₩1,362 | ₩1,376 | -0.65% | 10.8만 |
|---|
| 2026.04.20 | ₩1,400 | ₩1,420 | ₩1,361 | ₩1,377 | -1.64% | 10.3만 |
|---|
| 2026.04.17 | ₩1,349 | ₩1,415 | ₩1,349 | ₩1,384 | +2.59% | 14.3만 |
|---|
| 2026.04.16 | ₩1,387 | ₩1,390 | ₩1,359 | ₩1,368 | -1.37% | 9.4만 |
|---|
| 2026.04.15 | ₩1,364 | ₩1,384 | ₩1,354 | ₩1,367 | +0.22% | 17.9만 |
|---|
| 2026.04.14 | ₩1,367 | ₩1,377 | ₩1,305 | ₩1,357 | -0.73% | 14.8만 |
|---|
| 2026.04.13 | ₩1,364 | ₩1,364 | ₩1,300 | ₩1,360 | -0.29% | 8.3만 |
|---|
| 2026.04.10 | ₩1,360 | ₩1,391 | ₩1,340 | ₩1,364 | +0.29% | 19.3만 |
|---|
| 2026.04.09 | ₩1,339 | ₩1,364 | ₩1,317 | ₩1,354 | +1.12% | 9.5만 |
|---|
| 2026.04.08 | ₩1,350 | ₩1,409 | ₩1,316 | ₩1,366 | +1.19% | 57.7만 |
|---|
| 2026.04.07 | ₩1,310 | ₩1,360 | ₩1,292 | ₩1,314 | +0.31% | 9.1만 |
|---|
| 2026.04.06 | ₩1,344 | ₩1,347 | ₩1,282 | ₩1,313 | -2.31% | 9.2만 |
|---|
| 2026.04.03 | ₩1,310 | ₩1,359 | ₩1,310 | ₩1,344 | +2.60% | 15.7만 |
|---|
| 2026.04.02 | ₩1,349 | ₩1,350 | ₩1,282 | ₩1,305 | -3.26% | 20.4만 |
|---|
| 2026.04.01 | ₩1,295 | ₩1,349 | ₩1,295 | ₩1,330 | +2.70% | 25.2만 |
|---|
| 2026.03.31 | ₩1,313 | ₩1,330 | ₩1,286 | ₩1,294 | -1.45% | 16.1만 |
|---|
| 2026.03.30 | ₩1,222 | ₩1,319 | ₩1,200 | ₩1,310 | +7.20% | 20.9만 |
|---|
| 2026.03.27 | ₩1,279 | ₩1,291 | ₩1,212 | ₩1,259 | -1.56% | 5.3만 |
|---|
| 2026.03.26 | ₩1,295 | ₩1,295 | ₩1,271 | ₩1,279 | -1.24% | 4.3만 |
|---|
| 2026.03.25 | ₩1,260 | ₩1,288 | ₩1,254 | ₩1,283 | +1.83% | 6.3만 |
|---|
| 2026.03.24 | ₩1,243 | ₩1,287 | ₩1,237 | ₩1,260 | +1.37% | 10만 |
|---|
| 2026.03.23 | ₩1,275 | ₩1,275 | ₩1,225 | ₩1,250 | -1.96% | 13.8만 |
|---|
| 2026.03.20 | ₩1,237 | ₩1,299 | ₩1,237 | ₩1,276 | +3.15% | 13.4만 |
|---|
| 2026.03.19 | ₩1,240 | ₩1,240 | ₩1,222 | ₩1,237 | -0.24% | 4.1만 |
|---|
| 2026.03.18 | ₩1,224 | ₩1,254 | ₩1,224 | ₩1,241 | +1.39% | 3.2만 |
|---|
| 2026.03.17 | ₩1,282 | ₩1,285 | ₩1,230 | ₩1,234 | -3.74% | 7.4만 |
|---|
| 2026.03.16 | ₩1,290 | ₩1,295 | ₩1,240 | ₩1,240 | -3.88% | 7.3만 |
|---|
| 2026.03.13 | ₩1,266 | ₩1,315 | ₩1,253 | ₩1,290 | +1.90% | 13.7만 |
|---|
| 2026.03.12 | ₩1,282 | ₩1,291 | ₩1,221 | ₩1,277 | -0.39% | 2.5만 |
|---|
| 2026.03.11 | ₩1,271 | ₩1,295 | ₩1,231 | ₩1,282 | +0.87% | 13.5만 |
|---|
| 2026.03.10 | ₩1,251 | ₩1,290 | ₩1,235 | ₩1,250 | -0.08% | 8.5만 |
|---|
| 2026.03.09 | ₩1,226 | ₩1,264 | ₩1,192 | ₩1,250 | +1.96% | 6.8만 |
|---|
| 2026.03.06 | ₩1,210 | ₩1,236 | ₩1,182 | ₩1,236 | +2.15% | 8.4만 |
|---|
| 2026.03.05 | ₩1,175 | ₩1,262 | ₩1,175 | ₩1,210 | +2.98% | 9만 |
|---|
| 2026.03.04 | ₩1,238 | ₩1,259 | ₩1,130 | ₩1,164 | -5.98% | 23.8만 |
|---|
| 2026.03.03 | ₩1,295 | ₩1,327 | ₩1,250 | ₩1,250 | -3.47% | 18.4만 |
|---|
| 2026.02.27 | ₩1,309 | ₩1,334 | ₩1,304 | ₩1,320 | +0.84% | 11.6만 |
|---|
| 2026.02.26 | ₩1,323 | ₩1,354 | ₩1,290 | ₩1,316 | -0.53% | 31.4만 |
|---|
| 2026.02.25 | ₩1,348 | ₩1,420 | ₩1,319 | ₩1,323 | -1.85% | 65.5만 |
|---|
| 2026.02.24 | ₩1,306 | ₩1,349 | ₩1,290 | ₩1,337 | +2.37% | 9.6만 |
|---|
| 2026.02.23 | ₩1,313 | ₩1,313 | ₩1,293 | ₩1,300 | -0.99% | 8.4만 |
|---|
| 2026.02.20 | ₩1,351 | ₩1,370 | ₩1,282 | ₩1,313 | -2.81% | 32.4만 |
|---|
| 2026.02.19 | ₩1,395 | ₩1,400 | ₩1,341 | ₩1,358 | -2.65% | 19.1만 |
|---|
| 2026.02.13 | ₩1,431 | ₩1,448 | ₩1,311 | ₩1,386 | -3.14% | 53.6만 |
|---|
| 2026.02.12 | ₩1,435 | ₩1,578 | ₩1,380 | ₩1,481 | +3.21% | 78.7만 |
|---|
| 2026.02.11 | ₩1,520 | ₩1,528 | ₩1,369 | ₩1,435 | -5.59% | 66.7만 |
|---|
| 2026.02.10 | ₩1,531 | ₩1,570 | ₩1,441 | ₩1,547 | +1.05% | 48.1만 |
|---|
| 2026.02.09 | ₩1,500 | ₩1,636 | ₩1,470 | ₩1,531 | +2.07% | 62.5만 |
|---|
| 2026.02.06 | ₩1,470 | ₩1,540 | ₩1,410 | ₩1,470 | 0.00% | 68.4만 |
|---|
| 2026.02.05 | ₩1,342 | ₩1,476 | ₩1,342 | ₩1,470 | +9.54% | 100.8만 |
|---|
| 2026.02.04 | ₩1,298 | ₩1,358 | ₩1,296 | ₩1,342 | +3.39% | 36.9만 |
|---|
| 2026.02.03 | ₩1,257 | ₩1,297 | ₩1,238 | ₩1,296 | +3.10% | 31.6만 |
|---|
| 2026.02.02 | ₩1,258 | ₩1,271 | ₩1,206 | ₩1,257 | -0.08% | 18.2만 |
|---|
| 2026.01.30 | ₩1,257 | ₩1,265 | ₩1,220 | ₩1,258 | +0.08% | 17.6만 |
|---|
| 2026.01.29 | ₩1,230 | ₩1,260 | ₩1,216 | ₩1,257 | +2.20% | 16.1만 |
|---|
| 2026.01.28 | ₩1,223 | ₩1,246 | ₩1,209 | ₩1,230 | +0.57% | 14.1만 |
|---|
| 2026.01.27 | ₩1,205 | ₩1,224 | ₩1,181 | ₩1,222 | +1.41% | 14.5만 |
|---|
| 2026.01.26 | ₩1,180 | ₩1,208 | ₩1,166 | ₩1,196 | +1.36% | 12만 |
|---|
| 2026.01.23 | ₩1,180 | ₩1,190 | ₩1,171 | ₩1,180 | 0.00% | 9.3만 |
|---|
| 2026.01.22 | ₩1,182 | ₩1,194 | ₩1,170 | ₩1,180 | -0.17% | 7.9만 |
|---|
| 2026.01.21 | ₩1,184 | ₩1,193 | ₩1,150 | ₩1,182 | -0.17% | 9만 |
|---|
| 2026.01.20 | ₩1,184 | ₩1,207 | ₩1,172 | ₩1,195 | +0.93% | 5.7만 |
|---|
| 2026.01.19 | ₩1,185 | ₩1,225 | ₩1,169 | ₩1,184 | -0.08% | 8.9만 |
|---|
| 2026.01.16 | ₩1,201 | ₩1,228 | ₩1,177 | ₩1,185 | -1.33% | 10.7만 |
|---|
| 2026.01.15 | ₩1,218 | ₩1,228 | ₩1,194 | ₩1,214 | -0.33% | 6.5만 |
|---|
| 2026.01.14 | ₩1,211 | ₩1,221 | ₩1,190 | ₩1,218 | +0.58% | 10.4만 |
|---|
| 2026.01.13 | ₩1,198 | ₩1,224 | ₩1,184 | ₩1,207 | +0.75% | 12.3만 |
|---|
| 2026.01.12 | ₩1,190 | ₩1,200 | ₩1,174 | ₩1,198 | +0.67% | 8.6만 |
|---|
| 2026.01.09 | ₩1,210 | ₩1,213 | ₩1,185 | ₩1,190 | -1.65% | 8만 |
|---|
| 2026.01.08 | ₩1,189 | ₩1,205 | ₩1,171 | ₩1,195 | +0.50% | 8.4만 |
|---|
| 2026.01.07 | ₩1,169 | ₩1,213 | ₩1,151 | ₩1,189 | +1.71% | 14.8만 |
|---|
| 2026.01.06 | ₩1,189 | ₩1,190 | ₩1,160 | ₩1,169 | -1.68% | 12.8만 |
|---|
| 2026.01.05 | ₩1,216 | ₩1,216 | ₩1,185 | ₩1,189 | -2.22% | 17.5만 |
|---|
| 2026.01.02 | ₩1,234 | ₩1,267 | ₩1,198 | ₩1,205 | -2.35% | 12.4만 |
|---|
| 2025.12.30 | ₩1,213 | ₩1,256 | ₩1,195 | ₩1,234 | +1.73% | 36.5만 |
|---|
| 2025.12.29 | ₩1,195 | ₩1,225 | ₩1,189 | ₩1,203 | +0.67% | 9.5만 |
|---|
| 2025.12.26 | ₩1,192 | ₩1,219 | ₩1,192 | ₩1,195 | +0.25% | 6.9만 |
|---|
| 2025.12.24 | ₩1,201 | ₩1,239 | ₩1,130 | ₩1,192 | -0.75% | 28.3만 |
|---|
| 2025.12.23 | ₩1,245 | ₩1,245 | ₩1,190 | ₩1,214 | -2.49% | 11.6만 |
|---|
| 2025.12.22 | ₩1,223 | ₩1,235 | ₩1,202 | ₩1,228 | +0.41% | 34.6만 |
|---|
| 2025.12.19 | ₩1,174 | ₩1,226 | ₩1,170 | ₩1,212 | +3.24% | 21.2만 |
|---|
| 2025.12.18 | ₩1,200 | ₩1,200 | ₩1,173 | ₩1,174 | -2.17% | 12.6만 |
|---|
| 2025.12.17 | ₩1,192 | ₩1,210 | ₩1,175 | ₩1,201 | +0.76% | 22.1만 |
|---|
| 2025.12.16 | ₩1,220 | ₩1,220 | ₩1,183 | ₩1,192 | -2.30% | 21.3만 |
|---|
| 2025.12.15 | ₩1,200 | ₩1,228 | ₩1,175 | ₩1,220 | +1.67% | 49만 |
|---|
| 2025.12.12 | ₩1,159 | ₩1,391 | ₩1,151 | ₩1,200 | +3.54% | 411.6만 |
|---|
| 2025.12.11 | ₩1,120 | ₩1,212 | ₩1,120 | ₩1,159 | +3.48% | 49.9만 |
|---|
| 2025.12.10 | ₩1,117 | ₩1,158 | ₩1,111 | ₩1,120 | +0.27% | 21.3만 |
|---|
| 2025.12.09 | ₩1,138 | ₩1,138 | ₩1,110 | ₩1,115 | -2.02% | 30.9만 |
|---|
| 2025.12.08 | ₩1,187 | ₩1,193 | ₩1,140 | ₩1,141 | -3.88% | 56.6만 |
|---|
| 2025.12.05 | ₩1,102 | ₩1,432 | ₩1,097 | ₩1,187 | +7.71% | 801.7만 |
|---|
| 2025.12.04 | ₩1,102 | ₩1,104 | ₩1,095 | ₩1,102 | 0.00% | 3.2만 |
|---|
| 2025.12.03 | ₩1,088 | ₩1,105 | ₩1,072 | ₩1,102 | +1.29% | 7.1만 |
|---|
| 2025.12.02 | ₩1,073 | ₩1,079 | ₩1,053 | ₩1,078 | +0.47% | 4.7만 |
|---|
| 2025.12.01 | ₩1,079 | ₩1,079 | ₩1,065 | ₩1,069 | -0.93% | 3.5만 |
|---|
| 2025.11.28 | ₩1,069 | ₩1,077 | ₩1,068 | ₩1,069 | 0.00% | 2.6만 |
|---|
| 2025.11.27 | ₩1,068 | ₩1,073 | ₩1,067 | ₩1,069 | +0.09% | 3.5만 |
|---|
| 2025.11.26 | ₩1,070 | ₩1,070 | ₩1,060 | ₩1,068 | -0.19% | 2.6만 |
|---|
| 2025.11.25 | ₩1,093 | ₩1,107 | ₩1,059 | ₩1,064 | -2.65% | 3.8만 |
|---|
| 2025.11.24 | ₩1,092 | ₩1,108 | ₩1,087 | ₩1,093 | +0.09% | 2.2만 |
|---|
| 2025.11.21 | ₩1,094 | ₩1,107 | ₩1,089 | ₩1,099 | +0.46% | 6.3만 |
|---|
| 2025.11.20 | ₩1,087 | ₩1,120 | ₩1,085 | ₩1,103 | +1.47% | 4.1만 |
|---|
| 2025.11.19 | ₩1,110 | ₩1,116 | ₩1,079 | ₩1,090 | -1.80% | 4.4만 |
|---|
| 2025.11.18 | ₩1,120 | ₩1,120 | ₩1,095 | ₩1,100 | -1.79% | 5.9만 |
|---|
| 2025.11.17 | ₩1,126 | ₩1,131 | ₩1,101 | ₩1,116 | -0.89% | 7.2만 |
|---|
| 2025.11.14 | ₩1,085 | ₩1,131 | ₩1,080 | ₩1,118 | +3.04% | 18.4만 |
|---|
| 2025.11.13 | ₩1,057 | ₩1,093 | ₩1,057 | ₩1,093 | +3.41% | 9.8만 |
|---|
| 2025.11.12 | ₩1,039 | ₩1,058 | ₩1,006 | ₩1,057 | +1.73% | 7.2만 |
|---|
| 2025.11.11 | ₩1,035 | ₩1,039 | ₩1,017 | ₩1,039 | +0.39% | 3.2만 |
|---|
| 2025.11.10 | ₩1,003 | ₩1,030 | ₩1,003 | ₩1,027 | +2.39% | 6.5만 |
|---|
| 2025.11.07 | ₩1,020 | ₩1,020 | ₩1,002 | ₩1,005 | -1.47% | 5.3만 |
|---|
| 2025.11.06 | ₩1,039 | ₩1,039 | ₩1,009 | ₩1,022 | -1.64% | 3.7만 |
|---|
| 2025.11.05 | ₩1,108 | ₩1,108 | ₩1,020 | ₩1,034 | -6.68% | 27.6만 |
|---|
| 2025.11.04 | ₩1,001 | ₩1,035 | ₩997 | ₩1,035 | +3.40% | 31.4만 |
|---|
| 2025.11.03 | ₩1,017 | ₩1,030 | ₩999 | ₩1,014 | -0.29% | 16.2만 |
|---|
| 2025.10.31 | ₩1,010 | ₩1,036 | ₩1,008 | ₩1,017 | +0.69% | 6.1만 |
|---|
| 2025.10.30 | ₩1,028 | ₩1,031 | ₩1,007 | ₩1,007 | -2.04% | 9.1만 |
|---|
| 2025.10.29 | ₩1,033 | ₩1,033 | ₩1,025 | ₩1,031 | -0.19% | 4.7만 |
|---|
| 2025.10.28 | ₩1,046 | ₩1,046 | ₩1,030 | ₩1,033 | -1.24% | 5.1만 |
|---|
| 2025.10.27 | ₩1,039 | ₩1,049 | ₩1,027 | ₩1,038 | -0.10% | 11.1만 |
|---|
| 2025.10.24 | ₩1,054 | ₩1,054 | ₩1,033 | ₩1,040 | -1.33% | 10.5만 |
|---|
| 2025.10.23 | ₩1,067 | ₩1,067 | ₩1,049 | ₩1,054 | -1.22% | 3.8만 |
|---|
| 2025.10.22 | ₩1,063 | ₩1,064 | ₩1,042 | ₩1,064 | +0.09% | 10.9만 |
|---|
| 2025.10.21 | ₩1,066 | ₩1,066 | ₩1,054 | ₩1,057 | -0.84% | 4.3만 |
|---|
| 2025.10.20 | ₩1,061 | ₩1,065 | ₩1,055 | ₩1,056 | -0.47% | 5.4만 |
|---|
| 2025.10.17 | ₩1,070 | ₩1,072 | ₩1,059 | ₩1,060 | -0.93% | 6.6만 |
|---|
| 2025.10.16 | ₩1,095 | ₩1,095 | ₩1,069 | ₩1,069 | -2.37% | 15.9만 |
|---|
| 2025.10.15 | ₩1,090 | ₩1,095 | ₩1,085 | ₩1,091 | +0.09% | 2.1만 |
|---|
| 2025.10.14 | ₩1,091 | ₩1,098 | ₩1,083 | ₩1,092 | +0.09% | 11만 |
|---|
| 2025.10.13 | ₩1,095 | ₩1,098 | ₩1,085 | ₩1,094 | -0.09% | 3.3만 |
|---|
| 2025.10.10 | ₩1,108 | ₩1,115 | ₩1,095 | ₩1,095 | -1.17% | 7.3만 |
|---|