시장 데이터를 불러오는 중
전체 종목
KCC건설 과거 주가
021320.KQ · KOSDAQ
주요 제품·사업: 토목 건축공사, 분양공사
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
021320.KQ · KOSDAQ
주요 제품·사업: 토목 건축공사, 분양공사
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.08 | ₩5,660 | ₩5,810 | ₩5,470 | ₩5,490 | -3.00% | 2.5만 |
| 2026.10.07 | ₩5,690 | ₩5,690 | ₩5,510 | ₩5,520 | -2.99% | 7.6천 |
| 2026.10.06 | ₩5,780 | ₩5,780 | ₩5,520 | ₩5,570 | -3.63% | 7.3천 |
| 2026.10.02 | ₩5,780 | ₩5,780 | ₩5,580 | ₩5,610 | -2.94% | 6.3천 |
| 2026.10.01 | ₩5,790 | ₩5,800 | ₩5,600 | ₩5,690 | -1.73% | 8.7천 |
| 2026.09.30 | ₩5,760 | ₩5,800 | ₩5,700 | ₩5,710 | -0.87% | 4천 |
| 2026.09.29 | ₩6,000 | ₩6,000 | ₩5,660 | ₩5,750 | -4.17% | 1.1만 |
| 2026.09.28 | ₩5,790 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩5,730 |
| ₩5,820 |
| +0.52% |
| 8.4천 |
| 2026.09.23 | ₩5,980 | ₩5,980 | ₩5,750 | ₩5,790 | -3.18% | 9.5천 |
|---|
| 2026.09.22 | ₩6,030 | ₩6,120 | ₩5,850 | ₩5,880 | -2.49% | 9.2천 |
|---|
| 2026.09.21 | ₩6,030 | ₩6,030 | ₩5,800 | ₩5,860 | -2.82% | 1.8만 |
|---|
| 2026.09.18 | ₩6,020 | ₩6,120 | ₩5,880 | ₩5,980 | -0.66% | 2.5만 |
|---|
| 2026.09.17 | ₩5,830 | ₩6,000 | ₩5,820 | ₩5,880 | +0.86% | 7.9천 |
|---|
| 2026.09.16 | ₩6,000 | ₩6,050 | ₩5,810 | ₩5,890 | -1.83% | 2.6만 |
|---|
| 2026.09.15 | ₩5,610 | ₩6,200 | ₩5,550 | ₩5,960 | +6.24% | 17.4만 |
|---|
| 2026.09.14 | ₩5,770 | ₩5,790 | ₩5,460 | ₩5,610 | -2.77% | 1.2만 |
|---|
| 2026.09.11 | ₩5,750 | ₩5,850 | ₩5,700 | ₩5,790 | +0.70% | 6.6천 |
|---|
| 2026.09.10 | ₩5,800 | ₩5,840 | ₩5,650 | ₩5,750 | -0.86% | 1만 |
|---|
| 2026.09.09 | ₩5,950 | ₩6,050 | ₩5,620 | ₩5,850 | -1.68% | 2.5만 |
|---|
| 2026.09.08 | ₩5,610 | ₩6,070 | ₩5,560 | ₩5,930 | +5.70% | 7.4만 |
|---|
| 2026.09.07 | ₩5,630 | ₩5,660 | ₩5,510 | ₩5,640 | +0.18% | 1.2만 |
|---|
| 2026.09.04 | ₩5,600 | ₩5,630 | ₩5,470 | ₩5,630 | +0.54% | 1만 |
|---|
| 2026.09.03 | ₩5,630 | ₩5,650 | ₩5,450 | ₩5,630 | 0.00% | 1만 |
|---|
| 2026.09.02 | ₩5,560 | ₩5,560 | ₩5,430 | ₩5,470 | -1.62% | 2.2천 |
|---|
| 2026.09.01 | ₩5,580 | ₩5,690 | ₩5,480 | ₩5,560 | -0.36% | 8.8천 |
|---|
| 2026.08.31 | ₩5,690 | ₩5,690 | ₩5,480 | ₩5,560 | -2.28% | 1.6만 |
|---|
| 2026.08.28 | ₩5,650 | ₩5,730 | ₩5,580 | ₩5,670 | +0.35% | 6.1천 |
|---|
| 2026.08.27 | ₩5,660 | ₩5,780 | ₩5,510 | ₩5,650 | -0.18% | 9.8천 |
|---|
| 2026.08.26 | ₩5,790 | ₩5,790 | ₩5,650 | ₩5,700 | -1.55% | 1.6만 |
|---|
| 2026.08.25 | ₩5,480 | ₩5,670 | ₩5,410 | ₩5,650 | +3.10% | 8.2천 |
|---|
| 2026.08.24 | ₩5,510 | ₩5,590 | ₩5,420 | ₩5,520 | +0.18% | 6.7천 |
|---|
| 2026.08.21 | ₩5,770 | ₩5,770 | ₩5,490 | ₩5,510 | -4.51% | 1.1만 |
|---|
| 2026.08.20 | ₩5,700 | ₩5,800 | ₩5,600 | ₩5,800 | +1.75% | 1만 |
|---|
| 2026.08.19 | ₩5,570 | ₩5,770 | ₩5,475 | ₩5,750 | +3.23% | 1.4만 |
|---|
| 2026.08.18 | ₩5,760 | ₩6,000 | ₩5,510 | ₩5,600 | -2.78% | 3.5만 |
|---|
| 2026.08.14 | ₩5,720 | ₩5,840 | ₩5,660 | ₩5,750 | +0.52% | 2.2만 |
|---|
| 2026.08.13 | ₩5,760 | ₩5,790 | ₩5,600 | ₩5,720 | -0.69% | 2.2만 |
|---|
| 2026.08.12 | ₩5,910 | ₩5,920 | ₩5,700 | ₩5,760 | -2.54% | 1.8만 |
|---|
| 2026.08.11 | ₩5,760 | ₩5,900 | ₩5,600 | ₩5,870 | +1.91% | 1.4만 |
|---|
| 2026.08.10 | ₩5,680 | ₩5,770 | ₩5,570 | ₩5,760 | +1.41% | 1.8만 |
|---|
| 2026.08.07 | ₩5,580 | ₩5,720 | ₩5,460 | ₩5,640 | +1.08% | 1.8만 |
|---|
| 2026.08.06 | ₩5,680 | ₩5,680 | ₩5,450 | ₩5,590 | -1.58% | 1.3만 |
|---|
| 2026.08.05 | ₩5,450 | ₩5,670 | ₩5,450 | ₩5,580 | +2.39% | 2.7만 |
|---|
| 2026.08.04 | ₩5,130 | ₩5,470 | ₩5,130 | ₩5,450 | +6.24% | 2.3만 |
|---|
| 2026.08.03 | ₩5,250 | ₩5,360 | ₩5,150 | ₩5,220 | -0.57% | 5.8천 |
|---|
| 2026.07.31 | ₩4,925 | ₩5,250 | ₩4,925 | ₩5,250 | +6.60% | 1.6만 |
|---|
| 2026.07.30 | ₩4,970 | ₩5,070 | ₩4,765 | ₩4,965 | -0.10% | 1.4만 |
|---|
| 2026.07.29 | ₩5,220 | ₩5,220 | ₩4,755 | ₩4,975 | -4.69% | 2.8만 |
|---|
| 2026.07.28 | ₩5,300 | ₩5,350 | ₩5,080 | ₩5,130 | -3.21% | 9.7천 |
|---|
| 2026.07.27 | ₩5,430 | ₩5,550 | ₩5,280 | ₩5,440 | +0.18% | 1.2만 |
|---|
| 2026.07.24 | ₩5,410 | ₩5,545 | ₩5,320 | ₩5,390 | -0.37% | 1.6만 |
|---|
| 2026.07.23 | ₩5,350 | ₩5,600 | ₩5,260 | ₩5,410 | +1.12% | 3.1만 |
|---|
| 2026.07.22 | ₩5,340 | ₩5,450 | ₩5,240 | ₩5,250 | -1.69% | 2.3만 |
|---|
| 2026.07.21 | ₩5,340 | ₩5,340 | ₩5,020 | ₩5,320 | -0.37% | 1.8만 |
|---|
| 2026.07.20 | ₩5,280 | ₩5,340 | ₩5,030 | ₩5,340 | +1.14% | 1.5만 |
|---|
| 2026.07.16 | ₩5,340 | ₩5,430 | ₩5,195 | ₩5,290 | -0.94% | 2.2만 |
|---|
| 2026.07.15 | ₩5,260 | ₩5,520 | ₩5,260 | ₩5,340 | +1.52% | 2.8만 |
|---|
| 2026.07.14 | ₩5,370 | ₩5,540 | ₩5,210 | ₩5,310 | -1.12% | 6.2만 |
|---|
| 2026.07.13 | ₩5,820 | ₩6,060 | ₩5,360 | ₩5,370 | -7.73% | 4.7만 |
|---|
| 2026.07.10 | ₩5,470 | ₩5,780 | ₩5,470 | ₩5,740 | +4.94% | 1.6만 |
|---|
| 2026.07.09 | ₩5,460 | ₩5,670 | ₩5,370 | ₩5,470 | +0.18% | 2.1만 |
|---|
| 2026.07.08 | ₩5,690 | ₩5,800 | ₩5,450 | ₩5,460 | -4.04% | 2.5만 |
|---|
| 2026.07.07 | ₩5,700 | ₩5,790 | ₩5,450 | ₩5,700 | 0.00% | 3.2만 |
|---|
| 2026.07.06 | ₩5,900 | ₩5,930 | ₩5,330 | ₩5,710 | -3.22% | 3.8만 |
|---|
| 2026.07.03 | ₩5,740 | ₩5,770 | ₩5,190 | ₩5,580 | -2.79% | 5.4만 |
|---|
| 2026.07.02 | ₩5,850 | ₩6,250 | ₩5,440 | ₩5,780 | -1.20% | 13만 |
|---|
| 2026.07.01 | ₩5,580 | ₩5,900 | ₩5,420 | ₩5,850 | +4.84% | 6.9만 |
|---|
| 2026.06.30 | ₩5,700 | ₩5,700 | ₩5,310 | ₩5,380 | -5.61% | 3.5만 |
|---|
| 2026.06.29 | ₩5,050 | ₩5,570 | ₩5,030 | ₩5,570 | +10.30% | 5.9만 |
|---|
| 2026.06.26 | ₩4,995 | ₩5,140 | ₩4,715 | ₩5,030 | +0.70% | 2.9만 |
|---|
| 2026.06.25 | ₩4,815 | ₩5,160 | ₩4,730 | ₩4,925 | +2.28% | 2.8만 |
|---|
| 2026.06.24 | ₩4,795 | ₩4,860 | ₩4,645 | ₩4,810 | +0.31% | 2.3만 |
|---|
| 2026.06.23 | ₩4,830 | ₩4,890 | ₩4,605 | ₩4,805 | -0.52% | 3.7만 |
|---|
| 2026.06.22 | ₩5,010 | ₩5,060 | ₩4,820 | ₩4,945 | -1.30% | 3.1만 |
|---|
| 2026.06.19 | ₩5,150 | ₩5,150 | ₩4,900 | ₩5,010 | -2.72% | 3.3만 |
|---|
| 2026.06.18 | ₩5,240 | ₩5,300 | ₩5,000 | ₩5,150 | -1.72% | 1.6만 |
|---|
| 2026.06.17 | ₩5,400 | ₩5,400 | ₩5,280 | ₩5,280 | -2.22% | 1.9만 |
|---|
| 2026.06.16 | ₩5,300 | ₩5,720 | ₩5,170 | ₩5,400 | +1.89% | 7.2만 |
|---|
| 2026.06.15 | ₩5,280 | ₩5,340 | ₩5,170 | ₩5,270 | -0.19% | 2.7만 |
|---|
| 2026.06.12 | ₩5,050 | ₩5,290 | ₩4,965 | ₩5,090 | +0.79% | 8.6만 |
|---|
| 2026.06.11 | ₩4,890 | ₩4,950 | ₩4,730 | ₩4,935 | +0.92% | 1.5만 |
|---|
| 2026.06.10 | ₩4,890 | ₩4,990 | ₩4,805 | ₩4,890 | 0.00% | 1.4만 |
|---|
| 2026.06.09 | ₩4,820 | ₩4,990 | ₩4,745 | ₩4,930 | +2.28% | 4.3만 |
|---|
| 2026.06.08 | ₩4,800 | ₩4,935 | ₩4,450 | ₩4,725 | -1.56% | 3.6만 |
|---|
| 2026.06.05 | ₩5,250 | ₩5,250 | ₩4,990 | ₩5,050 | -3.81% | 2.9만 |
|---|
| 2026.06.04 | ₩5,370 | ₩5,370 | ₩5,050 | ₩5,260 | -2.05% | 5.8만 |
|---|
| 2026.06.02 | ₩5,050 | ₩5,050 | ₩4,860 | ₩4,970 | -1.58% | 4.4만 |
|---|
| 2026.06.01 | ₩5,310 | ₩5,360 | ₩4,935 | ₩5,050 | -4.90% | 10.7만 |
|---|
| 2026.05.29 | ₩5,670 | ₩5,670 | ₩5,200 | ₩5,310 | -6.35% | 4.9만 |
|---|
| 2026.05.28 | ₩5,680 | ₩5,880 | ₩5,110 | ₩5,500 | -3.17% | 14.3만 |
|---|
| 2026.05.27 | ₩6,050 | ₩6,060 | ₩5,620 | ₩5,660 | -6.45% | 3.8만 |
|---|
| 2026.05.26 | ₩6,160 | ₩6,240 | ₩5,970 | ₩6,050 | -1.79% | 6.3만 |
|---|
| 2026.05.22 | ₩6,080 | ₩6,180 | ₩6,010 | ₩6,160 | +1.32% | 3.5만 |
|---|
| 2026.05.21 | ₩5,950 | ₩6,120 | ₩5,930 | ₩5,970 | +0.34% | 7.2만 |
|---|
| 2026.05.20 | ₩6,150 | ₩6,150 | ₩5,770 | ₩5,890 | -4.23% | 3만 |
|---|
| 2026.05.19 | ₩6,300 | ₩6,300 | ₩5,890 | ₩6,070 | -3.65% | 4.3만 |
|---|
| 2026.05.18 | ₩6,490 | ₩6,490 | ₩6,150 | ₩6,300 | -2.93% | 3.2만 |
|---|
| 2026.05.15 | ₩6,750 | ₩6,780 | ₩6,410 | ₩6,490 | -3.85% | 3.4만 |
|---|
| 2026.05.14 | ₩6,640 | ₩6,770 | ₩6,580 | ₩6,750 | +1.66% | 3.4만 |
|---|
| 2026.05.13 | ₩6,510 | ₩6,770 | ₩6,400 | ₩6,640 | +2.00% | 3.9만 |
|---|
| 2026.05.12 | ₩6,650 | ₩6,760 | ₩6,490 | ₩6,510 | -2.11% | 5.5만 |
|---|
| 2026.05.11 | ₩7,020 | ₩7,080 | ₩6,700 | ₩6,700 | -4.56% | 8.7만 |
|---|
| 2026.05.08 | ₩7,310 | ₩7,310 | ₩6,870 | ₩7,020 | -3.97% | 8.9만 |
|---|
| 2026.05.07 | ₩7,200 | ₩7,600 | ₩7,130 | ₩7,310 | +1.53% | 13.8만 |
|---|
| 2026.05.06 | ₩7,240 | ₩7,390 | ₩7,060 | ₩7,070 | -2.35% | 9.9만 |
|---|
| 2026.05.04 | ₩7,130 | ₩7,320 | ₩7,110 | ₩7,160 | +0.42% | 7.8만 |
|---|
| 2026.04.30 | ₩7,430 | ₩7,430 | ₩7,100 | ₩7,110 | -4.31% | 7.9만 |
|---|
| 2026.04.29 | ₩7,320 | ₩7,500 | ₩7,180 | ₩7,430 | +1.50% | 8.6만 |
|---|
| 2026.04.28 | ₩7,180 | ₩7,790 | ₩7,020 | ₩7,340 | +2.23% | 24.7만 |
|---|
| 2026.04.27 | ₩7,230 | ₩7,410 | ₩7,080 | ₩7,190 | -0.55% | 7.3만 |
|---|
| 2026.04.24 | ₩7,140 | ₩7,240 | ₩7,100 | ₩7,230 | +1.26% | 3.4만 |
|---|
| 2026.04.23 | ₩7,350 | ₩7,460 | ₩7,060 | ₩7,140 | -2.86% | 5.9만 |
|---|
| 2026.04.22 | ₩7,410 | ₩7,420 | ₩7,210 | ₩7,330 | -1.08% | 5.6만 |
|---|
| 2026.04.21 | ₩7,210 | ₩7,670 | ₩7,190 | ₩7,420 | +2.91% | 14.6만 |
|---|
| 2026.04.20 | ₩7,330 | ₩7,330 | ₩7,150 | ₩7,170 | -2.18% | 6.7만 |
|---|
| 2026.04.17 | ₩7,360 | ₩7,370 | ₩7,120 | ₩7,330 | -0.41% | 8.7만 |
|---|
| 2026.04.16 | ₩7,420 | ₩7,420 | ₩7,080 | ₩7,220 | -2.70% | 8.9만 |
|---|
| 2026.04.15 | ₩7,150 | ₩7,690 | ₩7,150 | ₩7,270 | +1.68% | 25.8만 |
|---|
| 2026.04.14 | ₩6,900 | ₩7,190 | ₩6,790 | ₩7,110 | +3.04% | 9.5만 |
|---|
| 2026.04.13 | ₩6,940 | ₩6,970 | ₩6,750 | ₩6,810 | -1.87% | 5.4만 |
|---|
| 2026.04.10 | ₩7,260 | ₩7,490 | ₩6,820 | ₩7,010 | -3.44% | 12.1만 |
|---|
| 2026.04.09 | ₩7,060 | ₩7,290 | ₩6,800 | ₩6,980 | -1.13% | 13.1만 |
|---|
| 2026.04.08 | ₩6,630 | ₩7,430 | ₩6,490 | ₩7,100 | +7.09% | 39만 |
|---|
| 2026.04.07 | ₩6,490 | ₩6,600 | ₩6,220 | ₩6,400 | -1.39% | 4.7만 |
|---|
| 2026.04.06 | ₩6,500 | ₩6,630 | ₩6,360 | ₩6,480 | -0.31% | 4.9만 |
|---|
| 2026.04.03 | ₩6,390 | ₩6,670 | ₩6,390 | ₩6,500 | +1.72% | 6.1만 |
|---|
| 2026.04.02 | ₩6,900 | ₩7,040 | ₩6,270 | ₩6,290 | -8.84% | 8.1만 |
|---|
| 2026.04.01 | ₩6,400 | ₩6,900 | ₩6,400 | ₩6,880 | +7.50% | 5.6만 |
|---|
| 2026.03.31 | ₩6,340 | ₩6,630 | ₩6,210 | ₩6,300 | -0.63% | 6.6만 |
|---|
| 2026.03.30 | ₩6,500 | ₩6,500 | ₩6,210 | ₩6,410 | -1.38% | 2.8만 |
|---|
| 2026.03.27 | ₩6,400 | ₩6,600 | ₩6,310 | ₩6,550 | +2.34% | 3만 |
|---|
| 2026.03.26 | ₩6,990 | ₩6,990 | ₩6,580 | ₩6,580 | -5.87% | 6.2만 |
|---|
| 2026.03.25 | ₩6,700 | ₩7,160 | ₩6,670 | ₩6,920 | +3.28% | 10.4만 |
|---|
| 2026.03.24 | ₩7,080 | ₩7,170 | ₩6,350 | ₩6,660 | -5.93% | 13.2만 |
|---|
| 2026.03.23 | ₩7,700 | ₩7,700 | ₩6,840 | ₩6,840 | -11.17% | 21.4만 |
|---|
| 2026.03.20 | ₩6,890 | ₩7,840 | ₩6,810 | ₩7,590 | +10.16% | 55.3만 |
|---|
| 2026.03.19 | ₩6,660 | ₩7,030 | ₩6,450 | ₩6,690 | +0.45% | 17.1만 |
|---|
| 2026.03.18 | ₩6,270 | ₩6,750 | ₩6,270 | ₩6,700 | +6.86% | 11.7만 |
|---|
| 2026.03.17 | ₩6,280 | ₩6,390 | ₩6,180 | ₩6,270 | -0.16% | 3만 |
|---|
| 2026.03.16 | ₩6,570 | ₩6,570 | ₩6,120 | ₩6,150 | -6.39% | 5만 |
|---|
| 2026.03.13 | ₩6,240 | ₩6,670 | ₩6,020 | ₩6,410 | +2.72% | 8.6만 |
|---|
| 2026.03.12 | ₩6,280 | ₩6,450 | ₩6,120 | ₩6,270 | -0.16% | 4.5만 |
|---|
| 2026.03.11 | ₩6,210 | ₩6,490 | ₩6,140 | ₩6,290 | +1.29% | 5.8만 |
|---|
| 2026.03.10 | ₩6,070 | ₩6,190 | ₩5,980 | ₩6,130 | +0.99% | 3.8만 |
|---|
| 2026.03.09 | ₩6,180 | ₩6,180 | ₩5,600 | ₩5,900 | -4.53% | 4.4만 |
|---|
| 2026.03.06 | ₩6,300 | ₩6,300 | ₩5,960 | ₩6,220 | -1.27% | 4.2만 |
|---|
| 2026.03.05 | ₩6,060 | ₩6,540 | ₩6,060 | ₩6,280 | +3.63% | 5.7만 |
|---|
| 2026.03.04 | ₩6,730 | ₩6,730 | ₩5,950 | ₩5,950 | -11.59% | 8.4만 |
|---|
| 2026.03.03 | ₩6,750 | ₩7,190 | ₩6,710 | ₩6,860 | +1.63% | 8.9만 |
|---|
| 2026.02.27 | ₩7,160 | ₩7,200 | ₩6,870 | ₩7,090 | -0.98% | 7.5만 |
|---|
| 2026.02.26 | ₩7,520 | ₩7,550 | ₩7,130 | ₩7,160 | -4.79% | 9.6만 |
|---|
| 2026.02.25 | ₩7,370 | ₩7,770 | ₩7,370 | ₩7,450 | +1.09% | 15.9만 |
|---|
| 2026.02.24 | ₩7,250 | ₩7,470 | ₩7,020 | ₩7,360 | +1.52% | 10.4만 |
|---|
| 2026.02.23 | ₩7,240 | ₩7,450 | ₩7,150 | ₩7,250 | +0.14% | 16.4만 |
|---|
| 2026.02.20 | ₩7,130 | ₩7,170 | ₩6,940 | ₩7,000 | -1.82% | 7.5만 |
|---|
| 2026.02.19 | ₩6,620 | ₩7,170 | ₩6,610 | ₩7,130 | +7.70% | 20.4만 |
|---|
| 2026.02.13 | ₩6,500 | ₩6,630 | ₩6,390 | ₩6,570 | +1.08% | 5.3만 |
|---|
| 2026.02.12 | ₩6,600 | ₩6,700 | ₩6,430 | ₩6,550 | -0.76% | 7.9만 |
|---|
| 2026.02.11 | ₩6,160 | ₩6,700 | ₩6,080 | ₩6,590 | +6.98% | 26.9만 |
|---|
| 2026.02.10 | ₩6,020 | ₩6,240 | ₩5,920 | ₩6,100 | +1.33% | 8.4만 |
|---|
| 2026.02.09 | ₩5,950 | ₩6,120 | ₩5,860 | ₩6,070 | +2.02% | 7.1만 |
|---|
| 2026.02.06 | ₩6,180 | ₩6,180 | ₩5,760 | ₩5,950 | -3.72% | 10.2만 |
|---|
| 2026.02.05 | ₩5,720 | ₩6,250 | ₩5,600 | ₩6,200 | +8.39% | 21.1만 |
|---|
| 2026.02.04 | ₩5,560 | ₩5,740 | ₩5,230 | ₩5,720 | +2.88% | 6만 |
|---|
| 2026.02.03 | ₩5,340 | ₩5,520 | ₩5,320 | ₩5,520 | +3.37% | 4.8만 |
|---|
| 2026.02.02 | ₩5,420 | ₩5,490 | ₩5,210 | ₩5,260 | -2.95% | 9.5만 |
|---|
| 2026.01.30 | ₩5,580 | ₩5,630 | ₩5,370 | ₩5,420 | -2.87% | 3.9만 |
|---|
| 2026.01.29 | ₩5,600 | ₩5,630 | ₩5,470 | ₩5,570 | -0.54% | 4.5만 |
|---|
| 2026.01.28 | ₩5,570 | ₩5,730 | ₩5,470 | ₩5,550 | -0.36% | 13.5만 |
|---|
| 2026.01.27 | ₩5,570 | ₩5,600 | ₩5,460 | ₩5,500 | -1.26% | 4만 |
|---|
| 2026.01.26 | ₩5,630 | ₩5,660 | ₩5,490 | ₩5,570 | -1.07% | 4.4만 |
|---|
| 2026.01.23 | ₩5,570 | ₩5,820 | ₩5,500 | ₩5,590 | +0.36% | 7.6만 |
|---|
| 2026.01.22 | ₩5,490 | ₩5,640 | ₩5,470 | ₩5,570 | +1.46% | 2.3만 |
|---|
| 2026.01.21 | ₩5,540 | ₩5,590 | ₩5,360 | ₩5,520 | -0.36% | 2.4만 |
|---|
| 2026.01.20 | ₩5,570 | ₩5,670 | ₩5,430 | ₩5,630 | +1.08% | 2.5만 |
|---|
| 2026.01.19 | ₩5,530 | ₩5,600 | ₩5,200 | ₩5,520 | -0.18% | 1.7만 |
|---|
| 2026.01.16 | ₩5,510 | ₩5,640 | ₩5,450 | ₩5,550 | +0.73% | 2.1만 |
|---|
| 2026.01.15 | ₩5,410 | ₩5,520 | ₩5,320 | ₩5,510 | +1.85% | 1.2만 |
|---|
| 2026.01.14 | ₩5,470 | ₩5,520 | ₩5,330 | ₩5,450 | -0.37% | 1.3만 |
|---|
| 2026.01.13 | ₩5,420 | ₩5,460 | ₩5,330 | ₩5,400 | -0.37% | 1만 |
|---|
| 2026.01.12 | ₩5,250 | ₩5,420 | ₩5,250 | ₩5,420 | +3.24% | 1.1만 |
|---|
| 2026.01.09 | ₩5,270 | ₩5,380 | ₩5,230 | ₩5,290 | +0.38% | 1.1만 |
|---|
| 2026.01.08 | ₩5,460 | ₩5,460 | ₩5,220 | ₩5,280 | -3.30% | 1.9만 |
|---|
| 2026.01.07 | ₩5,520 | ₩5,520 | ₩5,370 | ₩5,460 | -1.09% | 2.6만 |
|---|
| 2026.01.06 | ₩5,560 | ₩5,570 | ₩5,470 | ₩5,520 | -0.72% | 3만 |
|---|
| 2026.01.05 | ₩5,440 | ₩5,560 | ₩5,380 | ₩5,550 | +2.02% | 1.9만 |
|---|
| 2026.01.02 | ₩5,590 | ₩5,590 | ₩5,220 | ₩5,450 | -2.50% | 3.9만 |
|---|
| 2025.12.30 | ₩5,560 | ₩5,600 | ₩5,510 | ₩5,580 | +0.36% | 1.2만 |
|---|
| 2025.12.29 | ₩5,580 | ₩5,700 | ₩5,540 | ₩5,590 | +0.18% | 2.7만 |
|---|
| 2025.12.26 | ₩5,700 | ₩5,740 | ₩5,640 | ₩5,680 | -0.35% | 1만 |
|---|
| 2025.12.24 | ₩5,700 | ₩5,750 | ₩5,600 | ₩5,690 | -0.18% | 2.2만 |
|---|
| 2025.12.23 | ₩5,710 | ₩5,770 | ₩5,630 | ₩5,700 | -0.18% | 1.8만 |
|---|
| 2025.12.22 | ₩5,740 | ₩5,840 | ₩5,570 | ₩5,720 | -0.35% | 5.1만 |
|---|
| 2025.12.19 | ₩5,730 | ₩5,820 | ₩5,680 | ₩5,730 | 0.00% | 2.5만 |
|---|
| 2025.12.18 | ₩5,780 | ₩5,810 | ₩5,610 | ₩5,730 | -0.87% | 3.2만 |
|---|
| 2025.12.17 | ₩5,650 | ₩5,810 | ₩5,540 | ₩5,780 | +2.30% | 4.6만 |
|---|
| 2025.12.16 | ₩5,700 | ₩5,730 | ₩5,480 | ₩5,690 | -0.18% | 7.6만 |
|---|
| 2025.12.15 | ₩5,560 | ₩5,860 | ₩5,550 | ₩5,710 | +2.70% | 1.8만 |
|---|
| 2025.12.12 | ₩5,820 | ₩5,830 | ₩5,700 | ₩5,810 | -0.17% | 3.8만 |
|---|
| 2025.12.11 | ₩5,720 | ₩5,850 | ₩5,560 | ₩5,830 | +1.92% | 6.6만 |
|---|
| 2025.12.10 | ₩5,670 | ₩5,820 | ₩5,600 | ₩5,720 | +0.88% | 5.2만 |
|---|
| 2025.12.09 | ₩5,760 | ₩5,760 | ₩5,520 | ₩5,600 | -2.78% | 3.5만 |
|---|
| 2025.12.08 | ₩5,830 | ₩5,850 | ₩5,450 | ₩5,760 | -1.20% | 18.8만 |
|---|
| 2025.12.05 | ₩5,180 | ₩6,160 | ₩5,180 | ₩5,810 | +12.16% | 70.8만 |
|---|
| 2025.12.04 | ₩5,230 | ₩5,280 | ₩5,090 | ₩5,180 | -0.96% | 3.8만 |
|---|
| 2025.12.03 | ₩4,995 | ₩5,260 | ₩4,965 | ₩5,180 | +3.70% | 3.4만 |
|---|
| 2025.12.02 | ₩5,000 | ₩5,010 | ₩4,880 | ₩4,995 | -0.10% | 1.4만 |
|---|
| 2025.12.01 | ₩4,980 | ₩4,990 | ₩4,950 | ₩4,980 | 0.00% | 5.2천 |
|---|
| 2025.11.28 | ₩4,990 | ₩5,010 | ₩4,920 | ₩4,975 | -0.30% | 7.3천 |
|---|
| 2025.11.27 | ₩5,000 | ₩5,050 | ₩4,950 | ₩4,970 | -0.60% | 6.9천 |
|---|
| 2025.11.26 | ₩4,970 | ₩4,990 | ₩4,900 | ₩4,980 | +0.20% | 1.3만 |
|---|
| 2025.11.25 | ₩4,980 | ₩4,980 | ₩4,865 | ₩4,915 | -1.31% | 5.3천 |
|---|
| 2025.11.24 | ₩5,050 | ₩5,050 | ₩4,875 | ₩4,915 | -2.67% | 5.3천 |
|---|
| 2025.11.21 | ₩4,940 | ₩4,950 | ₩4,870 | ₩4,915 | -0.51% | 6.4천 |
|---|
| 2025.11.20 | ₩4,870 | ₩4,960 | ₩4,865 | ₩4,930 | +1.23% | 1.2만 |
|---|
| 2025.11.19 | ₩4,940 | ₩4,940 | ₩4,800 | ₩4,865 | -1.52% | 1.2만 |
|---|
| 2025.11.18 | ₩4,925 | ₩5,000 | ₩4,870 | ₩4,940 | +0.30% | 1.1만 |
|---|
| 2025.11.17 | ₩4,950 | ₩4,970 | ₩4,865 | ₩4,935 | -0.30% | 1.6만 |
|---|
| 2025.11.14 | ₩4,790 | ₩4,885 | ₩4,785 | ₩4,840 | +1.04% | 7.9천 |
|---|
| 2025.11.13 | ₩4,840 | ₩4,850 | ₩4,815 | ₩4,840 | 0.00% | 7.7천 |
|---|
| 2025.11.12 | ₩4,830 | ₩4,875 | ₩4,755 | ₩4,815 | -0.31% | 7.1천 |
|---|
| 2025.11.11 | ₩4,875 | ₩4,875 | ₩4,730 | ₩4,750 | -2.56% | 1.3만 |
|---|
| 2025.11.10 | ₩4,700 | ₩4,830 | ₩4,695 | ₩4,790 | +1.91% | 3.1만 |
|---|
| 2025.11.07 | ₩4,790 | ₩4,790 | ₩4,615 | ₩4,695 | -1.98% | 1.4만 |
|---|
| 2025.11.06 | ₩4,810 | ₩4,930 | ₩4,645 | ₩4,700 | -2.29% | 1.8만 |
|---|
| 2025.11.05 | ₩4,740 | ₩4,810 | ₩4,605 | ₩4,810 | +1.48% | 2.7만 |
|---|
| 2025.11.04 | ₩4,790 | ₩4,790 | ₩4,680 | ₩4,740 | -1.04% | 8.5천 |
|---|
| 2025.11.03 | ₩4,750 | ₩4,785 | ₩4,665 | ₩4,720 | -0.63% | 2.7만 |
|---|
| 2025.10.31 | ₩4,795 | ₩4,855 | ₩4,720 | ₩4,780 | -0.31% | 1.3만 |
|---|
| 2025.10.30 | ₩4,830 | ₩4,880 | ₩4,735 | ₩4,795 | -0.72% | 1.2만 |
|---|
| 2025.10.29 | ₩4,980 | ₩4,980 | ₩4,815 | ₩4,830 | -3.01% | 3.6만 |
|---|
| 2025.10.28 | ₩4,915 | ₩4,945 | ₩4,900 | ₩4,915 | 0.00% | 4.9천 |
|---|
| 2025.10.27 | ₩4,900 | ₩4,970 | ₩4,880 | ₩4,915 | +0.31% | 2.4만 |
|---|
| 2025.10.24 | ₩4,920 | ₩4,930 | ₩4,795 | ₩4,850 | -1.42% | 1.6만 |
|---|
| 2025.10.23 | ₩4,910 | ₩4,910 | ₩4,840 | ₩4,890 | -0.41% | 6.5천 |
|---|
| 2025.10.22 | ₩4,925 | ₩4,960 | ₩4,840 | ₩4,890 | -0.71% | 1.6만 |
|---|
| 2025.10.21 | ₩4,970 | ₩4,980 | ₩4,875 | ₩4,915 | -1.11% | 8.3천 |
|---|
| 2025.10.20 | ₩4,880 | ₩4,975 | ₩4,840 | ₩4,895 | +0.31% | 1만 |
|---|
| 2025.10.17 | ₩4,980 | ₩5,080 | ₩4,860 | ₩4,880 | -2.01% | 1.5만 |
|---|
| 2025.10.16 | ₩4,985 | ₩5,050 | ₩4,970 | ₩4,990 | +0.10% | 3.7만 |
|---|
| 2025.10.15 | ₩4,960 | ₩4,990 | ₩4,915 | ₩4,990 | +0.60% | 1.3만 |
|---|
| 2025.10.14 | ₩4,915 | ₩4,940 | ₩4,880 | ₩4,930 | +0.31% | 8.7천 |
|---|
| 2025.10.13 | ₩4,910 | ₩4,990 | ₩4,845 | ₩4,915 | +0.10% | 5.7만 |
|---|
| 2025.10.10 | ₩5,180 | ₩5,180 | ₩4,970 | ₩5,020 | -3.09% | 1.8만 |
|---|