시장 데이터를 불러오는 중
전체 종목
한국캐피탈 과거 주가
한국캐피탈 · 023760.KQ · KOSDAQ
주요 제품·사업: 리스수수료
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
한국캐피탈 · 023760.KQ · KOSDAQ
주요 제품·사업: 리스수수료
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.12 | ₩1,400 | ₩1,406 | ₩1,369 | ₩1,369 | -2.21% | 14.2만 |
| 2026.10.08 | ₩1,404 | ₩1,408 | ₩1,398 | ₩1,400 | -0.28% | 3.1만 |
| 2026.10.07 | ₩1,412 | ₩1,412 | ₩1,400 | ₩1,403 | -0.64% | 4만 |
| 2026.10.06 | ₩1,405 | ₩1,415 | ₩1,398 | ₩1,406 | +0.07% | 3.7만 |
| 2026.10.02 | ₩1,402 | ₩1,415 | ₩1,399 | ₩1,409 | +0.50% | 4.5만 |
| 2026.10.01 | ₩1,414 | ₩1,414 | ₩1,399 | ₩1,402 | -0.85% | 7.3만 |
| 2026.09.30 | ₩1,421 | ₩1,421 | ₩1,405 | ₩1,413 | -0.56% | 3.8만 |
| 2026.09.29 | ₩1,431 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,410 |
| ₩1,420 |
| -0.77% |
| 3.3만 |
| 2026.09.28 | ₩1,408 | ₩1,428 | ₩1,405 | ₩1,426 | +1.28% | 4.6만 |
|---|
| 2026.09.23 | ₩1,405 | ₩1,408 | ₩1,399 | ₩1,408 | +0.21% | 6만 |
|---|
| 2026.09.22 | ₩1,412 | ₩1,412 | ₩1,399 | ₩1,402 | -0.71% | 6.3만 |
|---|
| 2026.09.21 | ₩1,405 | ₩1,411 | ₩1,404 | ₩1,411 | +0.43% | 2.5만 |
|---|
| 2026.09.18 | ₩1,410 | ₩1,419 | ₩1,403 | ₩1,414 | +0.28% | 3만 |
|---|
| 2026.09.17 | ₩1,409 | ₩1,411 | ₩1,400 | ₩1,410 | +0.07% | 6.4만 |
|---|
| 2026.09.16 | ₩1,430 | ₩1,430 | ₩1,402 | ₩1,410 | -1.40% | 7.8만 |
|---|
| 2026.09.15 | ₩1,425 | ₩1,428 | ₩1,418 | ₩1,427 | +0.14% | 4.3만 |
|---|
| 2026.09.14 | ₩1,409 | ₩1,425 | ₩1,402 | ₩1,425 | +1.14% | 1.5만 |
|---|
| 2026.09.11 | ₩1,405 | ₩1,416 | ₩1,397 | ₩1,410 | +0.36% | 2만 |
|---|
| 2026.09.10 | ₩1,404 | ₩1,406 | ₩1,398 | ₩1,405 | +0.07% | 2.1만 |
|---|
| 2026.09.09 | ₩1,403 | ₩1,405 | ₩1,399 | ₩1,403 | 0.00% | 2.9만 |
|---|
| 2026.09.08 | ₩1,404 | ₩1,406 | ₩1,398 | ₩1,402 | -0.14% | 4.6만 |
|---|
| 2026.09.07 | ₩1,423 | ₩1,423 | ₩1,400 | ₩1,401 | -1.55% | 9.2만 |
|---|
| 2026.09.04 | ₩1,408 | ₩1,426 | ₩1,407 | ₩1,421 | +0.92% | 5.9만 |
|---|
| 2026.09.03 | ₩1,410 | ₩1,427 | ₩1,400 | ₩1,408 | -0.14% | 7.2만 |
|---|
| 2026.09.02 | ₩1,408 | ₩1,425 | ₩1,402 | ₩1,410 | +0.14% | 5만 |
|---|
| 2026.09.01 | ₩1,418 | ₩1,421 | ₩1,401 | ₩1,420 | +0.14% | 8.5만 |
|---|
| 2026.08.31 | ₩1,401 | ₩1,421 | ₩1,384 | ₩1,418 | +1.21% | 18.1만 |
|---|
| 2026.08.28 | ₩1,395 | ₩1,402 | ₩1,380 | ₩1,398 | +0.22% | 34.4만 |
|---|
| 2026.08.27 | ₩1,400 | ₩1,404 | ₩1,356 | ₩1,395 | -0.36% | 34.8만 |
|---|
| 2026.08.26 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.25 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.24 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.21 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.20 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.19 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.18 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.14 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.13 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.12 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.11 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.10 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.07 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.06 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.05 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.04 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.08.03 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.07.31 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.07.30 | ₩1,340 | ₩1,340 | ₩1,340 | ₩1,340 | 0.00% | 0 |
|---|
| 2026.07.29 | ₩1,320 | ₩1,358 | ₩1,262 | ₩1,340 | +1.52% | 15.6만 |
|---|
| 2026.07.28 | ₩1,398 | ₩1,398 | ₩1,270 | ₩1,332 | -4.72% | 14.6만 |
|---|
| 2026.07.27 | ₩1,414 | ₩1,438 | ₩1,388 | ₩1,396 | -1.27% | 6.3만 |
|---|
| 2026.07.24 | ₩1,428 | ₩1,438 | ₩1,400 | ₩1,408 | -1.40% | 4.1만 |
|---|
| 2026.07.23 | ₩1,396 | ₩1,440 | ₩1,392 | ₩1,426 | +2.15% | 10.4만 |
|---|
| 2026.07.22 | ₩1,396 | ₩1,404 | ₩1,380 | ₩1,394 | -0.14% | 6.3만 |
|---|
| 2026.07.21 | ₩1,396 | ₩1,400 | ₩1,372 | ₩1,396 | 0.00% | 1.3만 |
|---|
| 2026.07.20 | ₩1,416 | ₩1,418 | ₩1,374 | ₩1,396 | -1.41% | 5만 |
|---|
| 2026.07.16 | ₩1,426 | ₩1,426 | ₩1,400 | ₩1,416 | -0.70% | 3.2만 |
|---|
| 2026.07.15 | ₩1,396 | ₩1,434 | ₩1,394 | ₩1,426 | +2.15% | 6.6만 |
|---|
| 2026.07.14 | ₩1,418 | ₩1,418 | ₩1,376 | ₩1,396 | -1.55% | 8.8만 |
|---|
| 2026.07.13 | ₩1,438 | ₩1,454 | ₩1,398 | ₩1,418 | -1.39% | 7.4만 |
|---|
| 2026.07.10 | ₩1,388 | ₩1,442 | ₩1,388 | ₩1,438 | +3.60% | 4.4만 |
|---|
| 2026.07.09 | ₩1,412 | ₩1,418 | ₩1,376 | ₩1,390 | -1.56% | 5.1만 |
|---|
| 2026.07.08 | ₩1,408 | ₩1,422 | ₩1,368 | ₩1,418 | +0.71% | 8.4만 |
|---|
| 2026.07.07 | ₩1,448 | ₩1,454 | ₩1,386 | ₩1,408 | -2.76% | 15.2만 |
|---|
| 2026.07.06 | ₩1,446 | ₩1,458 | ₩1,412 | ₩1,448 | +0.14% | 4.3만 |
|---|
| 2026.07.03 | ₩1,438 | ₩1,458 | ₩1,370 | ₩1,446 | +0.56% | 11.6만 |
|---|
| 2026.07.02 | ₩1,422 | ₩1,454 | ₩1,388 | ₩1,438 | +1.13% | 9.3만 |
|---|
| 2026.07.01 | ₩1,378 | ₩1,428 | ₩1,372 | ₩1,422 | +3.19% | 8.7만 |
|---|
| 2026.06.30 | ₩1,420 | ₩1,430 | ₩1,368 | ₩1,370 | -3.52% | 10.9만 |
|---|
| 2026.06.29 | ₩1,330 | ₩1,434 | ₩1,320 | ₩1,418 | +6.62% | 16.6만 |
|---|
| 2026.06.26 | ₩1,330 | ₩1,332 | ₩1,224 | ₩1,322 | -0.60% | 15.2만 |
|---|
| 2026.06.25 | ₩1,360 | ₩1,380 | ₩1,328 | ₩1,328 | -2.35% | 12.9만 |
|---|
| 2026.06.24 | ₩1,316 | ₩1,358 | ₩1,310 | ₩1,358 | +3.19% | 14.5만 |
|---|
| 2026.06.23 | ₩1,360 | ₩1,366 | ₩1,304 | ₩1,324 | -2.65% | 37.9만 |
|---|
| 2026.06.22 | ₩1,420 | ₩1,420 | ₩1,332 | ₩1,372 | -3.38% | 37.3만 |
|---|
| 2026.06.19 | ₩1,432 | ₩1,436 | ₩1,392 | ₩1,420 | -0.84% | 15.2만 |
|---|
| 2026.06.18 | ₩1,500 | ₩1,500 | ₩1,428 | ₩1,432 | -4.53% | 26.5만 |
|---|
| 2026.06.17 | ₩1,498 | ₩1,520 | ₩1,486 | ₩1,492 | -0.40% | 11.2만 |
|---|
| 2026.06.16 | ₩1,520 | ₩1,534 | ₩1,496 | ₩1,496 | -1.58% | 22.8만 |
|---|
| 2026.06.15 | ₩1,526 | ₩1,538 | ₩1,468 | ₩1,520 | -0.39% | 17.3만 |
|---|
| 2026.06.12 | ₩1,482 | ₩1,540 | ₩1,478 | ₩1,496 | +0.94% | 23만 |
|---|
| 2026.06.11 | ₩1,438 | ₩1,486 | ₩1,420 | ₩1,476 | +2.64% | 10.2만 |
|---|
| 2026.06.10 | ₩1,444 | ₩1,444 | ₩1,414 | ₩1,438 | -0.42% | 19.4만 |
|---|
| 2026.06.09 | ₩1,414 | ₩1,454 | ₩1,392 | ₩1,446 | +2.26% | 13.2만 |
|---|
| 2026.06.08 | ₩1,500 | ₩1,500 | ₩1,380 | ₩1,398 | -6.80% | 19.6만 |
|---|
| 2026.06.05 | ₩1,490 | ₩1,530 | ₩1,464 | ₩1,500 | +0.67% | 15.2만 |
|---|
| 2026.06.04 | ₩1,482 | ₩1,518 | ₩1,472 | ₩1,484 | +0.13% | 14만 |
|---|
| 2026.06.02 | ₩1,458 | ₩1,486 | ₩1,434 | ₩1,482 | +1.65% | 21.6만 |
|---|
| 2026.06.01 | ₩1,564 | ₩1,564 | ₩1,464 | ₩1,470 | -6.01% | 57.8만 |
|---|
| 2026.05.29 | ₩1,578 | ₩1,586 | ₩1,524 | ₩1,556 | -1.39% | 16.2만 |
|---|
| 2026.05.28 | ₩1,564 | ₩1,572 | ₩1,530 | ₩1,572 | +0.51% | 26.2만 |
|---|
| 2026.05.27 | ₩1,630 | ₩1,630 | ₩1,536 | ₩1,548 | -5.03% | 40.2만 |
|---|
| 2026.05.26 | ₩1,694 | ₩1,700 | ₩1,610 | ₩1,630 | -3.78% | 40.2만 |
|---|
| 2026.05.22 | ₩1,672 | ₩1,704 | ₩1,660 | ₩1,694 | +1.32% | 9.6만 |
|---|
| 2026.05.21 | ₩1,670 | ₩1,706 | ₩1,658 | ₩1,672 | +0.12% | 29.4만 |
|---|
| 2026.05.20 | ₩1,722 | ₩1,722 | ₩1,644 | ₩1,670 | -3.02% | 20.3만 |
|---|
| 2026.05.19 | ₩1,756 | ₩1,768 | ₩1,676 | ₩1,710 | -2.62% | 22.4만 |
|---|
| 2026.05.18 | ₩1,796 | ₩1,798 | ₩1,722 | ₩1,748 | -2.67% | 27.8만 |
|---|
| 2026.05.15 | ₩1,870 | ₩1,872 | ₩1,732 | ₩1,794 | -4.06% | 36.4만 |
|---|
| 2026.05.14 | ₩1,808 | ₩1,882 | ₩1,804 | ₩1,862 | +2.99% | 32.2만 |
|---|
| 2026.05.13 | ₩1,822 | ₩1,824 | ₩1,796 | ₩1,802 | -1.10% | 16.5만 |
|---|
| 2026.05.12 | ₩1,832 | ₩1,850 | ₩1,802 | ₩1,822 | -0.55% | 11.8만 |
|---|
| 2026.05.11 | ₩1,888 | ₩1,902 | ₩1,818 | ₩1,832 | -2.97% | 24만 |
|---|
| 2026.05.08 | ₩1,914 | ₩1,916 | ₩1,886 | ₩1,888 | -1.36% | 20.5만 |
|---|
| 2026.05.07 | ₩1,954 | ₩1,956 | ₩1,914 | ₩1,914 | -2.05% | 8.9만 |
|---|
| 2026.05.06 | ₩1,950 | ₩1,952 | ₩1,920 | ₩1,944 | -0.31% | 19.6만 |
|---|
| 2026.05.04 | ₩1,958 | ₩1,960 | ₩1,940 | ₩1,946 | -0.61% | 11.3만 |
|---|
| 2026.04.30 | ₩1,964 | ₩1,966 | ₩1,938 | ₩1,944 | -1.02% | 7.1만 |
|---|
| 2026.04.29 | ₩1,962 | ₩1,964 | ₩1,936 | ₩1,964 | +0.10% | 10.8만 |
|---|
| 2026.04.28 | ₩1,954 | ₩1,978 | ₩1,954 | ₩1,962 | +0.41% | 11.3만 |
|---|
| 2026.04.27 | ₩1,956 | ₩1,960 | ₩1,936 | ₩1,954 | -0.10% | 9.6만 |
|---|
| 2026.04.24 | ₩1,934 | ₩1,952 | ₩1,926 | ₩1,950 | +0.83% | 7만 |
|---|
| 2026.04.23 | ₩1,944 | ₩1,960 | ₩1,886 | ₩1,934 | -0.51% | 23.3만 |
|---|
| 2026.04.22 | ₩1,970 | ₩1,972 | ₩1,932 | ₩1,944 | -1.32% | 9.7만 |
|---|
| 2026.04.21 | ₩1,984 | ₩1,990 | ₩1,960 | ₩1,970 | -0.71% | 7.9만 |
|---|
| 2026.04.20 | ₩1,972 | ₩1,986 | ₩1,954 | ₩1,984 | +0.61% | 12.1만 |
|---|
| 2026.04.17 | ₩1,970 | ₩1,976 | ₩1,948 | ₩1,970 | 0.00% | 8.2만 |
|---|
| 2026.04.16 | ₩1,940 | ₩1,962 | ₩1,928 | ₩1,962 | +1.13% | 19만 |
|---|
| 2026.04.15 | ₩1,908 | ₩1,940 | ₩1,904 | ₩1,940 | +1.68% | 11.6만 |
|---|
| 2026.04.14 | ₩1,906 | ₩1,930 | ₩1,902 | ₩1,904 | -0.10% | 9.8만 |
|---|
| 2026.04.13 | ₩1,908 | ₩1,916 | ₩1,880 | ₩1,902 | -0.31% | 8.6만 |
|---|
| 2026.04.10 | ₩1,864 | ₩1,958 | ₩1,852 | ₩1,918 | +2.90% | 23.8만 |
|---|
| 2026.04.09 | ₩1,868 | ₩1,876 | ₩1,848 | ₩1,852 | -0.86% | 6만 |
|---|
| 2026.04.08 | ₩1,858 | ₩1,876 | ₩1,822 | ₩1,868 | +0.54% | 13만 |
|---|
| 2026.04.07 | ₩1,818 | ₩1,824 | ₩1,794 | ₩1,804 | -0.77% | 10.7만 |
|---|
| 2026.04.06 | ₩1,848 | ₩1,870 | ₩1,800 | ₩1,818 | -1.62% | 7.9만 |
|---|
| 2026.04.03 | ₩1,854 | ₩1,858 | ₩1,810 | ₩1,818 | -1.94% | 11.2만 |
|---|
| 2026.04.02 | ₩1,890 | ₩1,916 | ₩1,804 | ₩1,854 | -1.90% | 30.5만 |
|---|
| 2026.04.01 | ₩1,870 | ₩1,890 | ₩1,860 | ₩1,888 | +0.96% | 8.3만 |
|---|
| 2026.03.31 | ₩1,876 | ₩1,876 | ₩1,826 | ₩1,836 | -2.13% | 16.6만 |
|---|
| 2026.03.30 | ₩1,900 | ₩1,900 | ₩1,858 | ₩1,876 | -1.26% | 18.6만 |
|---|
| 2026.03.27 | ₩1,992 | ₩1,992 | ₩1,900 | ₩1,934 | -2.91% | 29.5만 |
|---|
| 2026.03.26 | ₩1,996 | ₩1,996 | ₩1,948 | ₩1,962 | -1.70% | 13.4만 |
|---|
| 2026.03.25 | ₩1,962 | ₩2,008 | ₩1,956 | ₩1,998 | +1.83% | 13.3만 |
|---|
| 2026.03.24 | ₩1,952 | ₩1,960 | ₩1,914 | ₩1,960 | +0.41% | 11.9만 |
|---|
| 2026.03.23 | ₩2,000 | ₩2,000 | ₩1,914 | ₩1,916 | -4.20% | 24.5만 |
|---|
| 2026.03.20 | ₩1,942 | ₩2,040 | ₩1,942 | ₩2,014 | +3.71% | 18.5만 |
|---|
| 2026.03.19 | ₩1,988 | ₩1,988 | ₩1,942 | ₩1,942 | -2.31% | 14.4만 |
|---|
| 2026.03.18 | ₩1,996 | ₩2,004 | ₩1,980 | ₩1,992 | -0.20% | 12만 |
|---|
| 2026.03.17 | ₩1,994 | ₩2,002 | ₩1,970 | ₩1,978 | -0.80% | 17.4만 |
|---|
| 2026.03.16 | ₩2,014 | ₩2,022 | ₩1,962 | ₩1,990 | -1.19% | 27.3만 |
|---|
| 2026.03.13 | ₩2,062 | ₩2,100 | ₩2,010 | ₩2,014 | -2.33% | 20.9만 |
|---|
| 2026.03.12 | ₩2,080 | ₩2,102 | ₩2,050 | ₩2,070 | -0.48% | 53.6만 |
|---|
| 2026.03.11 | ₩2,106 | ₩2,144 | ₩2,068 | ₩2,078 | -1.33% | 24.6만 |
|---|
| 2026.03.10 | ₩2,042 | ₩2,122 | ₩2,042 | ₩2,106 | +3.13% | 21.3만 |
|---|
| 2026.03.09 | ₩2,072 | ₩2,072 | ₩1,980 | ₩2,016 | -2.70% | 20.5만 |
|---|
| 2026.03.06 | ₩2,082 | ₩2,144 | ₩2,002 | ₩2,096 | +0.67% | 31.2만 |
|---|
| 2026.03.05 | ₩2,000 | ₩2,098 | ₩1,996 | ₩2,060 | +3.00% | 18.7만 |
|---|
| 2026.03.04 | ₩2,094 | ₩2,094 | ₩1,890 | ₩1,928 | -7.93% | 68.1만 |
|---|
| 2026.03.03 | ₩2,176 | ₩2,176 | ₩2,092 | ₩2,094 | -3.77% | 54.8만 |
|---|
| 2026.02.27 | ₩2,256 | ₩2,256 | ₩2,172 | ₩2,190 | -2.93% | 43만 |
|---|
| 2026.02.26 | ₩2,266 | ₩2,320 | ₩2,216 | ₩2,242 | -1.06% | 63만 |
|---|
| 2026.02.25 | ₩2,324 | ₩2,324 | ₩2,240 | ₩2,266 | -2.50% | 38.3만 |
|---|
| 2026.02.24 | ₩2,334 | ₩2,338 | ₩2,218 | ₩2,324 | -0.43% | 57.1만 |
|---|
| 2026.02.23 | ₩2,370 | ₩2,500 | ₩2,270 | ₩2,334 | -1.52% | 102.6만 |
|---|
| 2026.02.20 | ₩2,220 | ₩2,390 | ₩2,220 | ₩2,352 | +5.95% | 106.2만 |
|---|
| 2026.02.19 | ₩2,040 | ₩2,260 | ₩2,030 | ₩2,206 | +8.14% | 151.9만 |
|---|
| 2026.02.13 | ₩1,916 | ₩2,022 | ₩1,906 | ₩2,000 | +4.38% | 109.7만 |
|---|
| 2026.02.12 | ₩1,798 | ₩1,920 | ₩1,796 | ₩1,884 | +4.78% | 56.9만 |
|---|
| 2026.02.11 | ₩1,790 | ₩1,812 | ₩1,754 | ₩1,794 | +0.22% | 34.1만 |
|---|
| 2026.02.10 | ₩1,742 | ₩1,804 | ₩1,738 | ₩1,788 | +2.64% | 31.7만 |
|---|
| 2026.02.09 | ₩1,688 | ₩1,740 | ₩1,688 | ₩1,736 | +2.84% | 17.4만 |
|---|
| 2026.02.06 | ₩1,706 | ₩1,708 | ₩1,650 | ₩1,686 | -1.17% | 22.2만 |
|---|
| 2026.02.05 | ₩1,670 | ₩1,732 | ₩1,650 | ₩1,706 | +2.16% | 37.1만 |
|---|
| 2026.02.04 | ₩1,616 | ₩1,670 | ₩1,604 | ₩1,670 | +3.34% | 25.9만 |
|---|
| 2026.02.03 | ₩1,590 | ₩1,624 | ₩1,590 | ₩1,616 | +1.64% | 18.9만 |
|---|
| 2026.02.02 | ₩1,604 | ₩1,610 | ₩1,574 | ₩1,588 | -1.00% | 23.2만 |
|---|
| 2026.01.30 | ₩1,616 | ₩1,620 | ₩1,582 | ₩1,604 | -0.74% | 24.9만 |
|---|
| 2026.01.29 | ₩1,612 | ₩1,616 | ₩1,584 | ₩1,616 | +0.25% | 14.1만 |
|---|
| 2026.01.28 | ₩1,608 | ₩1,620 | ₩1,604 | ₩1,612 | +0.25% | 15.1만 |
|---|
| 2026.01.27 | ₩1,586 | ₩1,618 | ₩1,578 | ₩1,608 | +1.39% | 21.1만 |
|---|
| 2026.01.26 | ₩1,572 | ₩1,586 | ₩1,558 | ₩1,586 | +0.89% | 15.5만 |
|---|
| 2026.01.23 | ₩1,546 | ₩1,576 | ₩1,546 | ₩1,572 | +1.68% | 15.3만 |
|---|
| 2026.01.22 | ₩1,540 | ₩1,556 | ₩1,540 | ₩1,546 | +0.39% | 8.8만 |
|---|
| 2026.01.21 | ₩1,554 | ₩1,556 | ₩1,522 | ₩1,540 | -0.90% | 14만 |
|---|
| 2026.01.20 | ₩1,528 | ₩1,558 | ₩1,518 | ₩1,554 | +1.70% | 25.4만 |
|---|
| 2026.01.19 | ₩1,558 | ₩1,560 | ₩1,522 | ₩1,526 | -2.05% | 17.9만 |
|---|
| 2026.01.16 | ₩1,562 | ₩1,568 | ₩1,542 | ₩1,558 | -0.26% | 22.1만 |
|---|
| 2026.01.15 | ₩1,580 | ₩1,586 | ₩1,550 | ₩1,558 | -1.39% | 14.2만 |
|---|
| 2026.01.14 | ₩1,548 | ₩1,580 | ₩1,544 | ₩1,580 | +2.07% | 10.5만 |
|---|
| 2026.01.13 | ₩1,552 | ₩1,554 | ₩1,528 | ₩1,548 | -0.26% | 18.6만 |
|---|
| 2026.01.12 | ₩1,544 | ₩1,554 | ₩1,542 | ₩1,550 | +0.39% | 7만 |
|---|
| 2026.01.09 | ₩1,538 | ₩1,572 | ₩1,538 | ₩1,544 | +0.39% | 7.6만 |
|---|
| 2026.01.08 | ₩1,568 | ₩1,570 | ₩1,522 | ₩1,538 | -1.91% | 19.5만 |
|---|
| 2026.01.07 | ₩1,602 | ₩1,604 | ₩1,564 | ₩1,568 | -2.12% | 11.6만 |
|---|
| 2026.01.06 | ₩1,590 | ₩1,610 | ₩1,590 | ₩1,602 | +0.75% | 5.4만 |
|---|
| 2026.01.05 | ₩1,584 | ₩1,596 | ₩1,576 | ₩1,590 | +0.38% | 12.4만 |
|---|
| 2026.01.02 | ₩1,606 | ₩1,622 | ₩1,578 | ₩1,584 | -1.37% | 23.6만 |
|---|
| 2025.12.30 | ₩1,602 | ₩1,606 | ₩1,594 | ₩1,606 | +0.25% | 7.9만 |
|---|
| 2025.12.29 | ₩1,636 | ₩1,636 | ₩1,602 | ₩1,602 | -2.08% | 16.4만 |
|---|
| 2025.12.26 | ₩1,660 | ₩1,672 | ₩1,650 | ₩1,658 | -0.12% | 13만 |
|---|
| 2025.12.24 | ₩1,650 | ₩1,660 | ₩1,644 | ₩1,660 | +0.61% | 19.6만 |
|---|
| 2025.12.23 | ₩1,642 | ₩1,656 | ₩1,634 | ₩1,648 | +0.37% | 15만 |
|---|
| 2025.12.22 | ₩1,664 | ₩1,664 | ₩1,630 | ₩1,642 | -1.32% | 11.1만 |
|---|
| 2025.12.19 | ₩1,644 | ₩1,658 | ₩1,586 | ₩1,644 | 0.00% | 7.4만 |
|---|
| 2025.12.18 | ₩1,642 | ₩1,650 | ₩1,630 | ₩1,644 | +0.12% | 4.6만 |
|---|
| 2025.12.17 | ₩1,646 | ₩1,658 | ₩1,636 | ₩1,642 | -0.24% | 7.8만 |
|---|
| 2025.12.16 | ₩1,624 | ₩1,652 | ₩1,622 | ₩1,642 | +1.11% | 8.2만 |
|---|
| 2025.12.15 | ₩1,610 | ₩1,632 | ₩1,608 | ₩1,622 | +0.75% | 10.1만 |
|---|
| 2025.12.12 | ₩1,606 | ₩1,618 | ₩1,604 | ₩1,612 | +0.37% | 8.8만 |
|---|
| 2025.12.11 | ₩1,622 | ₩1,636 | ₩1,602 | ₩1,606 | -0.99% | 25.2만 |
|---|
| 2025.12.10 | ₩1,630 | ₩1,630 | ₩1,616 | ₩1,622 | -0.49% | 4만 |
|---|
| 2025.12.09 | ₩1,650 | ₩1,650 | ₩1,618 | ₩1,626 | -1.45% | 6.6만 |
|---|
| 2025.12.08 | ₩1,652 | ₩1,662 | ₩1,566 | ₩1,628 | -1.45% | 14.6만 |
|---|
| 2025.12.05 | ₩1,670 | ₩1,670 | ₩1,646 | ₩1,652 | -1.08% | 8.4만 |
|---|
| 2025.12.04 | ₩1,668 | ₩1,686 | ₩1,658 | ₩1,670 | +0.12% | 8.6만 |
|---|
| 2025.12.03 | ₩1,658 | ₩1,670 | ₩1,648 | ₩1,658 | 0.00% | 8.8만 |
|---|
| 2025.12.02 | ₩1,634 | ₩1,664 | ₩1,632 | ₩1,656 | +1.35% | 15.4만 |
|---|
| 2025.12.01 | ₩1,622 | ₩1,642 | ₩1,622 | ₩1,632 | +0.62% | 2.2만 |
|---|
| 2025.11.28 | ₩1,616 | ₩1,632 | ₩1,614 | ₩1,620 | +0.25% | 6.2만 |
|---|
| 2025.11.27 | ₩1,634 | ₩1,642 | ₩1,616 | ₩1,616 | -1.10% | 5.2만 |
|---|
| 2025.11.26 | ₩1,636 | ₩1,638 | ₩1,624 | ₩1,634 | -0.12% | 5.3만 |
|---|
| 2025.11.25 | ₩1,642 | ₩1,650 | ₩1,626 | ₩1,636 | -0.37% | 11.4만 |
|---|
| 2025.11.24 | ₩1,628 | ₩1,652 | ₩1,620 | ₩1,642 | +0.86% | 8.5만 |
|---|
| 2025.11.21 | ₩1,618 | ₩1,640 | ₩1,600 | ₩1,626 | +0.49% | 13.5만 |
|---|
| 2025.11.20 | ₩1,610 | ₩1,634 | ₩1,610 | ₩1,620 | +0.62% | 7만 |
|---|
| 2025.11.19 | ₩1,586 | ₩1,614 | ₩1,568 | ₩1,610 | +1.51% | 18.3만 |
|---|
| 2025.11.18 | ₩1,606 | ₩1,610 | ₩1,578 | ₩1,586 | -1.25% | 6.5만 |
|---|
| 2025.11.17 | ₩1,600 | ₩1,608 | ₩1,590 | ₩1,606 | +0.38% | 9.7만 |
|---|
| 2025.11.14 | ₩1,592 | ₩1,592 | ₩1,574 | ₩1,592 | 0.00% | 4.3만 |
|---|
| 2025.11.13 | ₩1,588 | ₩1,610 | ₩1,588 | ₩1,592 | +0.25% | 6.4만 |
|---|
| 2025.11.12 | ₩1,564 | ₩1,596 | ₩1,564 | ₩1,588 | +1.53% | 14.2만 |
|---|
| 2025.11.11 | ₩1,580 | ₩1,588 | ₩1,560 | ₩1,564 | -1.01% | 6.1만 |
|---|
| 2025.11.10 | ₩1,528 | ₩1,566 | ₩1,528 | ₩1,560 | +2.09% | 12.1만 |
|---|
| 2025.11.07 | ₩1,534 | ₩1,544 | ₩1,504 | ₩1,528 | -0.39% | 11.5만 |
|---|
| 2025.11.06 | ₩1,526 | ₩1,542 | ₩1,490 | ₩1,534 | +0.52% | 33.5만 |
|---|
| 2025.11.05 | ₩1,534 | ₩1,536 | ₩1,488 | ₩1,514 | -1.30% | 15.4만 |
|---|
| 2025.11.04 | ₩1,546 | ₩1,552 | ₩1,524 | ₩1,534 | -0.78% | 18.5만 |
|---|
| 2025.11.03 | ₩1,578 | ₩1,582 | ₩1,544 | ₩1,546 | -2.03% | 22.4만 |
|---|
| 2025.10.31 | ₩1,582 | ₩1,588 | ₩1,564 | ₩1,578 | -0.25% | 11.5만 |
|---|
| 2025.10.30 | ₩1,594 | ₩1,596 | ₩1,578 | ₩1,582 | -0.75% | 8만 |
|---|
| 2025.10.29 | ₩1,580 | ₩1,596 | ₩1,568 | ₩1,594 | +0.89% | 13만 |
|---|
| 2025.10.28 | ₩1,584 | ₩1,590 | ₩1,574 | ₩1,580 | -0.25% | 12.9만 |
|---|
| 2025.10.27 | ₩1,592 | ₩1,596 | ₩1,576 | ₩1,588 | -0.25% | 18만 |
|---|
| 2025.10.24 | ₩1,594 | ₩1,610 | ₩1,588 | ₩1,592 | -0.13% | 9.6만 |
|---|
| 2025.10.23 | ₩1,616 | ₩1,620 | ₩1,586 | ₩1,594 | -1.36% | 7.9만 |
|---|
| 2025.10.22 | ₩1,584 | ₩1,616 | ₩1,564 | ₩1,616 | +2.02% | 10만 |
|---|
| 2025.10.21 | ₩1,604 | ₩1,610 | ₩1,580 | ₩1,584 | -1.25% | 12.2만 |
|---|
| 2025.10.20 | ₩1,584 | ₩1,610 | ₩1,570 | ₩1,602 | +1.14% | 7.8만 |
|---|
| 2025.10.17 | ₩1,612 | ₩1,616 | ₩1,580 | ₩1,584 | -1.74% | 10.4만 |
|---|
| 2025.10.16 | ₩1,620 | ₩1,642 | ₩1,606 | ₩1,612 | -0.49% | 5.6만 |
|---|
| 2025.10.15 | ₩1,598 | ₩1,628 | ₩1,598 | ₩1,620 | +1.38% | 6.4만 |
|---|
| 2025.10.14 | ₩1,594 | ₩1,602 | ₩1,588 | ₩1,598 | +0.25% | 7.2만 |
|---|
| 2025.10.13 | ₩1,630 | ₩1,680 | ₩1,586 | ₩1,592 | -2.33% | 16.4만 |
|---|